{
  "source": "https://api.nasdaq.com/api/quote/CASY/historical",
  "symbol": "CASY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "196.79",
      "high": "196.79",
      "low": "194.83",
      "close": "195.45",
      "volume": "84965"
    },
    {
      "date": "2021-08-09",
      "open": "195.91",
      "high": "198.18",
      "low": "195.5385",
      "close": "196.92",
      "volume": "123396"
    },
    {
      "date": "2021-08-10",
      "open": "197.08",
      "high": "199.27",
      "low": "196.36",
      "close": "197.75",
      "volume": "111101"
    },
    {
      "date": "2021-08-11",
      "open": "197.50",
      "high": "199.00",
      "low": "197.08",
      "close": "197.32",
      "volume": "99622"
    },
    {
      "date": "2021-08-12",
      "open": "197.04",
      "high": "199.00",
      "low": "196.55",
      "close": "198.15",
      "volume": "114213"
    },
    {
      "date": "2021-08-13",
      "open": "198.75",
      "high": "199.76",
      "low": "198.04",
      "close": "198.96",
      "volume": "69621"
    },
    {
      "date": "2021-08-16",
      "open": "198.84",
      "high": "200.49",
      "low": "197.80",
      "close": "198.76",
      "volume": "80004"
    },
    {
      "date": "2021-08-17",
      "open": "198.14",
      "high": "200.975",
      "low": "196.99",
      "close": "200.31",
      "volume": "187453"
    },
    {
      "date": "2021-08-18",
      "open": "199.77",
      "high": "200.72",
      "low": "198.63",
      "close": "199.01",
      "volume": "120818"
    },
    {
      "date": "2021-08-19",
      "open": "198.69",
      "high": "200.68",
      "low": "198.0001",
      "close": "200.00",
      "volume": "80997"
    },
    {
      "date": "2021-08-20",
      "open": "200.53",
      "high": "202.72",
      "low": "199.07",
      "close": "200.67",
      "volume": "180433"
    },
    {
      "date": "2021-08-23",
      "open": "200.90",
      "high": "202.69",
      "low": "199.50",
      "close": "202.11",
      "volume": "118390"
    },
    {
      "date": "2021-08-24",
      "open": "202.80",
      "high": "202.80",
      "low": "200.25",
      "close": "201.73",
      "volume": "112135"
    },
    {
      "date": "2021-08-25",
      "open": "202.53",
      "high": "205.68",
      "low": "201.925",
      "close": "203.89",
      "volume": "151929"
    },
    {
      "date": "2021-08-26",
      "open": "203.56",
      "high": "203.56",
      "low": "200.02",
      "close": "201.33",
      "volume": "121682"
    },
    {
      "date": "2021-08-27",
      "open": "201.84",
      "high": "204.22",
      "low": "200.70",
      "close": "203.63",
      "volume": "153288"
    },
    {
      "date": "2021-08-30",
      "open": "203.59",
      "high": "205.725",
      "low": "202.43",
      "close": "204.23",
      "volume": "106435"
    },
    {
      "date": "2021-08-31",
      "open": "204.85",
      "high": "205.70",
      "low": "202.52",
      "close": "204.56",
      "volume": "140797"
    },
    {
      "date": "2021-09-01",
      "open": "204.77",
      "high": "205.68",
      "low": "203.37",
      "close": "205.08",
      "volume": "100455"
    },
    {
      "date": "2021-09-02",
      "open": "206.00",
      "high": "208.00",
      "low": "204.95",
      "close": "208.00",
      "volume": "186383"
    },
    {
      "date": "2021-09-03",
      "open": "207.21",
      "high": "207.58",
      "low": "205.325",
      "close": "206.50",
      "volume": "120447"
    },
    {
      "date": "2021-09-07",
      "open": "206.42",
      "high": "208.19",
      "low": "202.26",
      "close": "202.66",
      "volume": "310852"
    },
    {
      "date": "2021-09-08",
      "open": "201.50",
      "high": "201.50",
      "low": "189.43",
      "close": "193.03",
      "volume": "592287"
    },
    {
      "date": "2021-09-09",
      "open": "193.18",
      "high": "196.58",
      "low": "191.665",
      "close": "195.23",
      "volume": "278281"
    },
    {
      "date": "2021-09-10",
      "open": "195.25",
      "high": "195.57",
      "low": "189.76",
      "close": "190.38",
      "volume": "271223"
    },
    {
      "date": "2021-09-13",
      "open": "192.01",
      "high": "194.87",
      "low": "190.04",
      "close": "194.60",
      "volume": "268989"
    },
    {
      "date": "2021-09-14",
      "open": "198.13",
      "high": "198.13",
      "low": "190.30",
      "close": "191.28",
      "volume": "185383"
    },
    {
      "date": "2021-09-15",
      "open": "191.00",
      "high": "193.35",
      "low": "190.50",
      "close": "193.10",
      "volume": "142811"
    },
    {
      "date": "2021-09-16",
      "open": "192.51",
      "high": "194.50",
      "low": "192.47",
      "close": "192.89",
      "volume": "153282"
    },
    {
      "date": "2021-09-17",
      "open": "192.64",
      "high": "193.4088",
      "low": "191.16",
      "close": "192.18",
      "volume": "433237"
    },
    {
      "date": "2021-09-20",
      "open": "190.14",
      "high": "191.25",
      "low": "185.96",
      "close": "187.04",
      "volume": "219217"
    },
    {
      "date": "2021-09-21",
      "open": "187.98",
      "high": "188.82",
      "low": "186.235",
      "close": "187.23",
      "volume": "176377"
    },
    {
      "date": "2021-09-22",
      "open": "187.85",
      "high": "190.00",
      "low": "187.26",
      "close": "188.10",
      "volume": "182085"
    },
    {
      "date": "2021-09-23",
      "open": "188.99",
      "high": "191.20",
      "low": "188.195",
      "close": "188.41",
      "volume": "274982"
    },
    {
      "date": "2021-09-24",
      "open": "188.58",
      "high": "190.28",
      "low": "187.955",
      "close": "189.28",
      "volume": "132550"
    },
    {
      "date": "2021-09-27",
      "open": "189.49",
      "high": "191.66",
      "low": "189.49",
      "close": "190.94",
      "volume": "138698"
    },
    {
      "date": "2021-09-28",
      "open": "191.84",
      "high": "192.06",
      "low": "189.69",
      "close": "190.81",
      "volume": "177780"
    },
    {
      "date": "2021-09-29",
      "open": "191.05",
      "high": "193.62",
      "low": "190.95",
      "close": "191.91",
      "volume": "169102"
    },
    {
      "date": "2021-09-30",
      "open": "191.36",
      "high": "192.06",
      "low": "187.75",
      "close": "188.45",
      "volume": "219671"
    },
    {
      "date": "2021-10-01",
      "open": "189.30",
      "high": "190.21",
      "low": "185.93",
      "close": "187.40",
      "volume": "197214"
    },
    {
      "date": "2021-10-04",
      "open": "187.57",
      "high": "189.27",
      "low": "187.13",
      "close": "187.98",
      "volume": "192160"
    },
    {
      "date": "2021-10-05",
      "open": "187.88",
      "high": "190.36",
      "low": "187.36",
      "close": "189.02",
      "volume": "164853"
    },
    {
      "date": "2021-10-06",
      "open": "188.61",
      "high": "189.18",
      "low": "186.41",
      "close": "189.02",
      "volume": "128435"
    },
    {
      "date": "2021-10-07",
      "open": "194.28",
      "high": "194.28",
      "low": "189.16",
      "close": "189.54",
      "volume": "159572"
    },
    {
      "date": "2021-10-08",
      "open": "188.70",
      "high": "191.635",
      "low": "187.45",
      "close": "190.45",
      "volume": "96545"
    },
    {
      "date": "2021-10-11",
      "open": "189.98",
      "high": "190.84",
      "low": "185.17",
      "close": "185.31",
      "volume": "197074"
    },
    {
      "date": "2021-10-12",
      "open": "185.92",
      "high": "188.76",
      "low": "185.36",
      "close": "186.76",
      "volume": "123279"
    },
    {
      "date": "2021-10-13",
      "open": "187.28",
      "high": "187.28",
      "low": "184.66",
      "close": "186.29",
      "volume": "117587"
    },
    {
      "date": "2021-10-14",
      "open": "187.30",
      "high": "189.70",
      "low": "186.11",
      "close": "189.41",
      "volume": "85786"
    },
    {
      "date": "2021-10-15",
      "open": "190.84",
      "high": "190.84",
      "low": "187.00",
      "close": "187.43",
      "volume": "121628"
    },
    {
      "date": "2021-10-18",
      "open": "186.23",
      "high": "189.8908",
      "low": "185.92",
      "close": "188.82",
      "volume": "103003"
    },
    {
      "date": "2021-10-19",
      "open": "189.89",
      "high": "191.015",
      "low": "188.74",
      "close": "190.23",
      "volume": "98879"
    },
    {
      "date": "2021-10-20",
      "open": "190.11",
      "high": "191.93",
      "low": "189.68",
      "close": "190.38",
      "volume": "107994"
    },
    {
      "date": "2021-10-21",
      "open": "190.70",
      "high": "191.94",
      "low": "190.46",
      "close": "190.98",
      "volume": "100313"
    },
    {
      "date": "2021-10-22",
      "open": "191.26",
      "high": "194.32",
      "low": "191.26",
      "close": "191.89",
      "volume": "86188"
    },
    {
      "date": "2021-10-25",
      "open": "192.26",
      "high": "195.09",
      "low": "190.69",
      "close": "193.49",
      "volume": "124228"
    },
    {
      "date": "2021-10-26",
      "open": "193.72",
      "high": "193.72",
      "low": "187.23",
      "close": "187.97",
      "volume": "197786"
    },
    {
      "date": "2021-10-27",
      "open": "188.87",
      "high": "191.79",
      "low": "188.3211",
      "close": "188.96",
      "volume": "139079"
    },
    {
      "date": "2021-10-28",
      "open": "189.00",
      "high": "190.76",
      "low": "188.185",
      "close": "188.50",
      "volume": "157183"
    },
    {
      "date": "2021-10-29",
      "open": "187.75",
      "high": "191.92",
      "low": "187.75",
      "close": "191.54",
      "volume": "208496"
    },
    {
      "date": "2021-11-01",
      "open": "192.45",
      "high": "194.47",
      "low": "191.40",
      "close": "193.45",
      "volume": "185516"
    },
    {
      "date": "2021-11-02",
      "open": "194.53",
      "high": "194.68",
      "low": "192.05",
      "close": "192.36",
      "volume": "142006"
    },
    {
      "date": "2021-11-03",
      "open": "192.53",
      "high": "199.80",
      "low": "192.53",
      "close": "199.77",
      "volume": "175484"
    },
    {
      "date": "2021-11-04",
      "open": "200.00",
      "high": "202.33",
      "low": "198.74",
      "close": "198.90",
      "volume": "168602"
    },
    {
      "date": "2021-11-05",
      "open": "200.09",
      "high": "201.61",
      "low": "199.36",
      "close": "201.51",
      "volume": "169399"
    },
    {
      "date": "2021-11-08",
      "open": "201.76",
      "high": "202.2099",
      "low": "198.35",
      "close": "201.36",
      "volume": "125140"
    },
    {
      "date": "2021-11-09",
      "open": "201.00",
      "high": "202.27",
      "low": "200.2168",
      "close": "201.93",
      "volume": "127519"
    },
    {
      "date": "2021-11-10",
      "open": "202.30",
      "high": "202.9422",
      "low": "199.65",
      "close": "200.09",
      "volume": "100804"
    },
    {
      "date": "2021-11-11",
      "open": "200.78",
      "high": "201.985",
      "low": "198.2001",
      "close": "200.98",
      "volume": "82761"
    },
    {
      "date": "2021-11-12",
      "open": "200.79",
      "high": "201.39",
      "low": "199.09",
      "close": "199.49",
      "volume": "91441"
    },
    {
      "date": "2021-11-15",
      "open": "199.52",
      "high": "200.58",
      "low": "198.01",
      "close": "198.48",
      "volume": "110496"
    },
    {
      "date": "2021-11-16",
      "open": "198.38",
      "high": "199.075",
      "low": "196.03",
      "close": "196.35",
      "volume": "140435"
    },
    {
      "date": "2021-11-17",
      "open": "195.86",
      "high": "196.18",
      "low": "192.59",
      "close": "193.63",
      "volume": "226755"
    },
    {
      "date": "2021-11-18",
      "open": "194.46",
      "high": "196.04",
      "low": "190.34",
      "close": "191.20",
      "volume": "218085"
    },
    {
      "date": "2021-11-19",
      "open": "190.98",
      "high": "194.70",
      "low": "190.30",
      "close": "194.07",
      "volume": "173129"
    },
    {
      "date": "2021-11-22",
      "open": "195.58",
      "high": "201.40",
      "low": "193.63",
      "close": "199.96",
      "volume": "149939"
    },
    {
      "date": "2021-11-23",
      "open": "200.93",
      "high": "201.99",
      "low": "198.42",
      "close": "200.60",
      "volume": "138825"
    },
    {
      "date": "2021-11-24",
      "open": "200.92",
      "high": "200.92",
      "low": "196.31",
      "close": "197.46",
      "volume": "108897"
    },
    {
      "date": "2021-11-26",
      "open": "195.815",
      "high": "196.055",
      "low": "193.58",
      "close": "194.83",
      "volume": "97311"
    },
    {
      "date": "2021-11-29",
      "open": "195.53",
      "high": "198.3625",
      "low": "195.205",
      "close": "197.34",
      "volume": "165657"
    },
    {
      "date": "2021-11-30",
      "open": "197.74",
      "high": "200.26",
      "low": "193.26",
      "close": "194.29",
      "volume": "382346"
    },
    {
      "date": "2021-12-01",
      "open": "195.53",
      "high": "201.58",
      "low": "190.58",
      "close": "190.69",
      "volume": "312038"
    },
    {
      "date": "2021-12-02",
      "open": "191.06",
      "high": "197.51",
      "low": "191.06",
      "close": "196.23",
      "volume": "172497"
    },
    {
      "date": "2021-12-03",
      "open": "197.39",
      "high": "198.795",
      "low": "194.48",
      "close": "195.77",
      "volume": "175055"
    },
    {
      "date": "2021-12-06",
      "open": "196.66",
      "high": "203.72",
      "low": "196.66",
      "close": "201.89",
      "volume": "209109"
    },
    {
      "date": "2021-12-07",
      "open": "203.00",
      "high": "203.58",
      "low": "199.8166",
      "close": "201.22",
      "volume": "291685"
    },
    {
      "date": "2021-12-08",
      "open": "187.50",
      "high": "192.07",
      "low": "182.0001",
      "close": "187.36",
      "volume": "669362"
    },
    {
      "date": "2021-12-09",
      "open": "186.42",
      "high": "188.39",
      "low": "181.32",
      "close": "181.89",
      "volume": "392383"
    },
    {
      "date": "2021-12-10",
      "open": "182.51",
      "high": "188.89",
      "low": "181.25",
      "close": "187.52",
      "volume": "389917"
    },
    {
      "date": "2021-12-13",
      "open": "186.21",
      "high": "193.86",
      "low": "186.21",
      "close": "191.99",
      "volume": "329648"
    },
    {
      "date": "2021-12-14",
      "open": "191.01",
      "high": "192.94",
      "low": "188.93",
      "close": "190.70",
      "volume": "284502"
    },
    {
      "date": "2021-12-15",
      "open": "191.94",
      "high": "192.32",
      "low": "188.27",
      "close": "191.19",
      "volume": "266703"
    },
    {
      "date": "2021-12-16",
      "open": "192.69",
      "high": "193.19",
      "low": "188.45",
      "close": "190.01",
      "volume": "286550"
    },
    {
      "date": "2021-12-17",
      "open": "190.48",
      "high": "195.52",
      "low": "190.48",
      "close": "192.90",
      "volume": "603290"
    },
    {
      "date": "2021-12-20",
      "open": "192.65",
      "high": "193.58",
      "low": "190.20",
      "close": "191.70",
      "volume": "321132"
    },
    {
      "date": "2021-12-21",
      "open": "192.75",
      "high": "194.58",
      "low": "191.27",
      "close": "191.92",
      "volume": "280019"
    },
    {
      "date": "2021-12-22",
      "open": "191.07",
      "high": "193.155",
      "low": "191.07",
      "close": "192.25",
      "volume": "147714"
    },
    {
      "date": "2021-12-23",
      "open": "193.18",
      "high": "195.00",
      "low": "191.71",
      "close": "194.58",
      "volume": "198411"
    },
    {
      "date": "2021-12-27",
      "open": "194.00",
      "high": "195.99",
      "low": "192.17",
      "close": "193.38",
      "volume": "207313"
    },
    {
      "date": "2021-12-28",
      "open": "194.55",
      "high": "197.22",
      "low": "193.39",
      "close": "196.78",
      "volume": "195586"
    },
    {
      "date": "2021-12-29",
      "open": "196.37",
      "high": "199.29",
      "low": "195.73",
      "close": "198.88",
      "volume": "171704"
    },
    {
      "date": "2021-12-30",
      "open": "199.79",
      "high": "200.57",
      "low": "195.26",
      "close": "195.73",
      "volume": "203037"
    },
    {
      "date": "2021-12-31",
      "open": "195.86",
      "high": "198.08",
      "low": "195.1501",
      "close": "197.35",
      "volume": "133080"
    },
    {
      "date": "2022-01-03",
      "open": "197.27",
      "high": "199.16",
      "low": "195.45",
      "close": "197.28",
      "volume": "166233"
    },
    {
      "date": "2022-01-04",
      "open": "197.00",
      "high": "197.845",
      "low": "194.84",
      "close": "195.00",
      "volume": "215113"
    },
    {
      "date": "2022-01-05",
      "open": "195.65",
      "high": "199.535",
      "low": "193.53",
      "close": "193.55",
      "volume": "236832"
    },
    {
      "date": "2022-01-06",
      "open": "193.65",
      "high": "199.31",
      "low": "193.55",
      "close": "197.14",
      "volume": "279528"
    },
    {
      "date": "2022-01-07",
      "open": "197.32",
      "high": "198.5102",
      "low": "194.83",
      "close": "196.53",
      "volume": "183597"
    },
    {
      "date": "2022-01-10",
      "open": "197.09",
      "high": "197.28",
      "low": "194.38",
      "close": "196.78",
      "volume": "184828"
    },
    {
      "date": "2022-01-11",
      "open": "196.90",
      "high": "196.99",
      "low": "193.53",
      "close": "196.58",
      "volume": "255890"
    },
    {
      "date": "2022-01-12",
      "open": "196.07",
      "high": "197.3325",
      "low": "194.31",
      "close": "194.85",
      "volume": "244243"
    },
    {
      "date": "2022-01-13",
      "open": "196.42",
      "high": "198.215",
      "low": "194.87",
      "close": "196.10",
      "volume": "170849"
    },
    {
      "date": "2022-01-14",
      "open": "196.10",
      "high": "196.10",
      "low": "189.39",
      "close": "191.16",
      "volume": "371924"
    },
    {
      "date": "2022-01-18",
      "open": "189.75",
      "high": "190.40",
      "low": "187.035",
      "close": "188.89",
      "volume": "158200"
    },
    {
      "date": "2022-01-19",
      "open": "189.00",
      "high": "190.36",
      "low": "187.815",
      "close": "188.71",
      "volume": "242790"
    },
    {
      "date": "2022-01-20",
      "open": "189.70",
      "high": "190.445",
      "low": "184.28",
      "close": "184.75",
      "volume": "364869"
    },
    {
      "date": "2022-01-21",
      "open": "183.82",
      "high": "185.68",
      "low": "180.78",
      "close": "181.17",
      "volume": "238301"
    },
    {
      "date": "2022-01-24",
      "open": "180.39",
      "high": "190.30",
      "low": "180.39",
      "close": "189.22",
      "volume": "269981"
    },
    {
      "date": "2022-01-25",
      "open": "188.93",
      "high": "188.93",
      "low": "183.71",
      "close": "185.01",
      "volume": "228664"
    },
    {
      "date": "2022-01-26",
      "open": "185.44",
      "high": "187.00",
      "low": "181.53",
      "close": "183.56",
      "volume": "215365"
    },
    {
      "date": "2022-01-27",
      "open": "184.12",
      "high": "188.22",
      "low": "183.92",
      "close": "185.46",
      "volume": "206136"
    },
    {
      "date": "2022-01-28",
      "open": "184.62",
      "high": "187.515",
      "low": "182.61",
      "close": "187.38",
      "volume": "320443"
    },
    {
      "date": "2022-01-31",
      "open": "186.11",
      "high": "187.99",
      "low": "183.615",
      "close": "187.81",
      "volume": "254710"
    },
    {
      "date": "2022-02-01",
      "open": "187.30",
      "high": "188.70",
      "low": "185.00",
      "close": "188.52",
      "volume": "319042"
    },
    {
      "date": "2022-02-02",
      "open": "188.65",
      "high": "190.46",
      "low": "186.932",
      "close": "189.47",
      "volume": "319363"
    },
    {
      "date": "2022-02-03",
      "open": "189.20",
      "high": "191.225",
      "low": "186.66",
      "close": "187.41",
      "volume": "147842"
    },
    {
      "date": "2022-02-04",
      "open": "187.18",
      "high": "188.035",
      "low": "182.7269",
      "close": "185.79",
      "volume": "138624"
    },
    {
      "date": "2022-02-07",
      "open": "186.31",
      "high": "186.61",
      "low": "183.90",
      "close": "184.21",
      "volume": "172832"
    },
    {
      "date": "2022-02-08",
      "open": "184.22",
      "high": "187.59",
      "low": "184.05",
      "close": "186.82",
      "volume": "144471"
    },
    {
      "date": "2022-02-09",
      "open": "187.11",
      "high": "189.28",
      "low": "186.10",
      "close": "186.77",
      "volume": "209325"
    },
    {
      "date": "2022-02-10",
      "open": "185.44",
      "high": "187.955",
      "low": "182.54",
      "close": "182.97",
      "volume": "193865"
    },
    {
      "date": "2022-02-11",
      "open": "180.4303",
      "high": "185.2249",
      "low": "180.4303",
      "close": "181.73",
      "volume": "277055"
    },
    {
      "date": "2022-02-14",
      "open": "182.01",
      "high": "183.67",
      "low": "180.87",
      "close": "182.62",
      "volume": "235055"
    },
    {
      "date": "2022-02-15",
      "open": "183.95",
      "high": "186.47",
      "low": "183.88",
      "close": "185.20",
      "volume": "252242"
    },
    {
      "date": "2022-02-16",
      "open": "184.41",
      "high": "185.31",
      "low": "182.10",
      "close": "184.37",
      "volume": "145946"
    },
    {
      "date": "2022-02-17",
      "open": "183.86",
      "high": "185.09",
      "low": "182.19",
      "close": "182.23",
      "volume": "119586"
    },
    {
      "date": "2022-02-18",
      "open": "182.52",
      "high": "184.92",
      "low": "181.92",
      "close": "184.68",
      "volume": "144911"
    },
    {
      "date": "2022-02-22",
      "open": "185.11",
      "high": "185.11",
      "low": "180.8888",
      "close": "181.46",
      "volume": "165862"
    },
    {
      "date": "2022-02-23",
      "open": "183.00",
      "high": "185.70",
      "low": "181.73",
      "close": "182.99",
      "volume": "233298"
    },
    {
      "date": "2022-02-24",
      "open": "180.41",
      "high": "182.10",
      "low": "176.95",
      "close": "181.43",
      "volume": "345355"
    },
    {
      "date": "2022-02-25",
      "open": "181.72",
      "high": "188.12",
      "low": "181.465",
      "close": "186.93",
      "volume": "185007"
    },
    {
      "date": "2022-02-28",
      "open": "185.35",
      "high": "188.61",
      "low": "184.87",
      "close": "188.08",
      "volume": "357363"
    },
    {
      "date": "2022-03-01",
      "open": "187.82",
      "high": "188.94",
      "low": "185.23",
      "close": "185.51",
      "volume": "408434"
    },
    {
      "date": "2022-03-02",
      "open": "185.16",
      "high": "190.00",
      "low": "183.995",
      "close": "189.12",
      "volume": "299354"
    },
    {
      "date": "2022-03-03",
      "open": "190.00",
      "high": "192.12",
      "low": "187.76",
      "close": "188.84",
      "volume": "209055"
    },
    {
      "date": "2022-03-04",
      "open": "189.28",
      "high": "191.49",
      "low": "186.025",
      "close": "190.41",
      "volume": "710744"
    },
    {
      "date": "2022-03-07",
      "open": "189.72",
      "high": "190.665",
      "low": "176.51",
      "close": "177.58",
      "volume": "422091"
    },
    {
      "date": "2022-03-08",
      "open": "177.22",
      "high": "179.56",
      "low": "170.82",
      "close": "171.83",
      "volume": "689130"
    },
    {
      "date": "2022-03-09",
      "open": "175.00",
      "high": "187.35",
      "low": "172.50",
      "close": "185.21",
      "volume": "585018"
    },
    {
      "date": "2022-03-10",
      "open": "185.09",
      "high": "185.09",
      "low": "178.52",
      "close": "179.15",
      "volume": "314304"
    },
    {
      "date": "2022-03-11",
      "open": "181.05",
      "high": "181.05",
      "low": "174.11",
      "close": "174.25",
      "volume": "349937"
    },
    {
      "date": "2022-03-14",
      "open": "174.94",
      "high": "180.90",
      "low": "174.05",
      "close": "180.18",
      "volume": "520181"
    },
    {
      "date": "2022-03-15",
      "open": "184.02",
      "high": "186.37",
      "low": "180.71",
      "close": "185.35",
      "volume": "379237"
    },
    {
      "date": "2022-03-16",
      "open": "187.69",
      "high": "190.325",
      "low": "182.81",
      "close": "186.90",
      "volume": "255545"
    },
    {
      "date": "2022-03-17",
      "open": "186.88",
      "high": "190.5025",
      "low": "186.00",
      "close": "190.02",
      "volume": "230835"
    },
    {
      "date": "2022-03-18",
      "open": "190.98",
      "high": "191.99",
      "low": "187.93",
      "close": "191.57",
      "volume": "329214"
    },
    {
      "date": "2022-03-21",
      "open": "190.29",
      "high": "192.25",
      "low": "189.53",
      "close": "190.49",
      "volume": "191581"
    },
    {
      "date": "2022-03-22",
      "open": "191.65",
      "high": "192.20",
      "low": "189.565",
      "close": "189.99",
      "volume": "187187"
    },
    {
      "date": "2022-03-23",
      "open": "189.27",
      "high": "190.57",
      "low": "187.54",
      "close": "189.49",
      "volume": "196849"
    },
    {
      "date": "2022-03-24",
      "open": "189.87",
      "high": "193.55",
      "low": "189.37",
      "close": "193.22",
      "volume": "184889"
    },
    {
      "date": "2022-03-25",
      "open": "193.99",
      "high": "196.95",
      "low": "192.27",
      "close": "196.75",
      "volume": "233942"
    },
    {
      "date": "2022-03-28",
      "open": "197.05",
      "high": "199.76",
      "low": "195.25",
      "close": "199.55",
      "volume": "294297"
    },
    {
      "date": "2022-03-29",
      "open": "200.00",
      "high": "202.34",
      "low": "199.625",
      "close": "201.15",
      "volume": "219971"
    },
    {
      "date": "2022-03-30",
      "open": "200.29",
      "high": "202.50",
      "low": "197.55",
      "close": "199.56",
      "volume": "158651"
    },
    {
      "date": "2022-03-31",
      "open": "199.37",
      "high": "202.16",
      "low": "197.75",
      "close": "198.17",
      "volume": "315676"
    },
    {
      "date": "2022-04-01",
      "open": "199.52",
      "high": "200.96",
      "low": "196.73",
      "close": "198.22",
      "volume": "338775"
    },
    {
      "date": "2022-04-04",
      "open": "198.33",
      "high": "200.47",
      "low": "196.20",
      "close": "199.59",
      "volume": "403858"
    },
    {
      "date": "2022-04-05",
      "open": "200.06",
      "high": "201.63",
      "low": "198.66",
      "close": "200.80",
      "volume": "320132"
    },
    {
      "date": "2022-04-06",
      "open": "199.21",
      "high": "203.60",
      "low": "198.17",
      "close": "202.95",
      "volume": "262150"
    },
    {
      "date": "2022-04-07",
      "open": "203.70",
      "high": "209.15",
      "low": "202.14",
      "close": "207.80",
      "volume": "359572"
    },
    {
      "date": "2022-04-08",
      "open": "207.88",
      "high": "210.52",
      "low": "206.92",
      "close": "207.55",
      "volume": "245753"
    },
    {
      "date": "2022-04-11",
      "open": "208.70",
      "high": "209.46",
      "low": "205.44",
      "close": "206.34",
      "volume": "257502"
    },
    {
      "date": "2022-04-12",
      "open": "207.04",
      "high": "208.02",
      "low": "205.115",
      "close": "205.58",
      "volume": "185415"
    },
    {
      "date": "2022-04-13",
      "open": "205.60",
      "high": "210.96",
      "low": "204.61",
      "close": "210.63",
      "volume": "224764"
    },
    {
      "date": "2022-04-14",
      "open": "210.41",
      "high": "212.42",
      "low": "208.6425",
      "close": "209.24",
      "volume": "188924"
    },
    {
      "date": "2022-04-18",
      "open": "208.27",
      "high": "210.00",
      "low": "207.38",
      "close": "208.49",
      "volume": "171971"
    },
    {
      "date": "2022-04-19",
      "open": "208.72",
      "high": "213.83",
      "low": "208.72",
      "close": "213.03",
      "volume": "206745"
    },
    {
      "date": "2022-04-20",
      "open": "213.25",
      "high": "216.0899",
      "low": "213.25",
      "close": "215.83",
      "volume": "132028"
    },
    {
      "date": "2022-04-21",
      "open": "212.13",
      "high": "216.40",
      "low": "210.06",
      "close": "213.28",
      "volume": "220877"
    },
    {
      "date": "2022-04-22",
      "open": "213.62",
      "high": "214.04",
      "low": "209.82",
      "close": "211.13",
      "volume": "229802"
    },
    {
      "date": "2022-04-25",
      "open": "211.54",
      "high": "212.795",
      "low": "208.16",
      "close": "211.85",
      "volume": "249868"
    },
    {
      "date": "2022-04-26",
      "open": "210.31",
      "high": "211.75",
      "low": "205.71",
      "close": "206.05",
      "volume": "242679"
    },
    {
      "date": "2022-04-27",
      "open": "205.88",
      "high": "210.49",
      "low": "205.00",
      "close": "208.18",
      "volume": "224447"
    },
    {
      "date": "2022-04-28",
      "open": "208.69",
      "high": "208.84",
      "low": "204.87",
      "close": "206.73",
      "volume": "193197"
    },
    {
      "date": "2022-04-29",
      "open": "205.76",
      "high": "206.37",
      "low": "199.91",
      "close": "201.30",
      "volume": "343586"
    },
    {
      "date": "2022-05-02",
      "open": "202.18",
      "high": "204.00",
      "low": "199.02",
      "close": "201.80",
      "volume": "219688"
    },
    {
      "date": "2022-05-03",
      "open": "201.64",
      "high": "204.61",
      "low": "201.145",
      "close": "203.53",
      "volume": "217699"
    },
    {
      "date": "2022-05-04",
      "open": "204.57",
      "high": "207.63",
      "low": "201.69",
      "close": "207.36",
      "volume": "371083"
    },
    {
      "date": "2022-05-05",
      "open": "207.36",
      "high": "208.80",
      "low": "200.62",
      "close": "203.00",
      "volume": "332091"
    },
    {
      "date": "2022-05-06",
      "open": "202.00",
      "high": "203.45",
      "low": "196.55",
      "close": "197.32",
      "volume": "276526"
    },
    {
      "date": "2022-05-09",
      "open": "195.83",
      "high": "200.04",
      "low": "195.71",
      "close": "197.69",
      "volume": "311148"
    },
    {
      "date": "2022-05-10",
      "open": "196.825",
      "high": "199.735",
      "low": "195.30",
      "close": "196.83",
      "volume": "335750"
    },
    {
      "date": "2022-05-11",
      "open": "197.22",
      "high": "201.13",
      "low": "195.2048",
      "close": "198.67",
      "volume": "458109"
    },
    {
      "date": "2022-05-12",
      "open": "199.30",
      "high": "204.75",
      "low": "197.09",
      "close": "203.94",
      "volume": "336864"
    },
    {
      "date": "2022-05-13",
      "open": "205.95",
      "high": "208.22",
      "low": "203.67",
      "close": "207.74",
      "volume": "193953"
    },
    {
      "date": "2022-05-16",
      "open": "207.78",
      "high": "212.36",
      "low": "206.18",
      "close": "210.18",
      "volume": "292705"
    },
    {
      "date": "2022-05-17",
      "open": "212.00",
      "high": "214.46",
      "low": "208.5201",
      "close": "213.95",
      "volume": "224028"
    },
    {
      "date": "2022-05-18",
      "open": "211.76",
      "high": "213.85",
      "low": "200.1613",
      "close": "201.04",
      "volume": "499979"
    },
    {
      "date": "2022-05-19",
      "open": "198.33",
      "high": "202.83",
      "low": "193.895",
      "close": "199.78",
      "volume": "344455"
    },
    {
      "date": "2022-05-20",
      "open": "201.39",
      "high": "201.39",
      "low": "195.32",
      "close": "199.91",
      "volume": "376396"
    },
    {
      "date": "2022-05-23",
      "open": "200.38",
      "high": "201.71",
      "low": "198.27",
      "close": "199.57",
      "volume": "232150"
    },
    {
      "date": "2022-05-24",
      "open": "197.58",
      "high": "201.89",
      "low": "196.26",
      "close": "201.30",
      "volume": "188258"
    },
    {
      "date": "2022-05-25",
      "open": "203.69",
      "high": "206.05",
      "low": "201.37",
      "close": "203.03",
      "volume": "259673"
    },
    {
      "date": "2022-05-26",
      "open": "204.70",
      "high": "208.84",
      "low": "203.84",
      "close": "206.41",
      "volume": "217551"
    },
    {
      "date": "2022-05-27",
      "open": "206.94",
      "high": "210.25",
      "low": "206.94",
      "close": "209.98",
      "volume": "144447"
    },
    {
      "date": "2022-05-31",
      "open": "208.13",
      "high": "210.49",
      "low": "205.98",
      "close": "209.54",
      "volume": "256272"
    },
    {
      "date": "2022-06-01",
      "open": "212.97",
      "high": "213.38",
      "low": "205.11",
      "close": "207.25",
      "volume": "233351"
    },
    {
      "date": "2022-06-02",
      "open": "206.54",
      "high": "210.95",
      "low": "205.4292",
      "close": "210.95",
      "volume": "325594"
    },
    {
      "date": "2022-06-03",
      "open": "209.97",
      "high": "212.97",
      "low": "209.07",
      "close": "211.68",
      "volume": "217768"
    },
    {
      "date": "2022-06-06",
      "open": "214.24",
      "high": "214.24",
      "low": "206.665",
      "close": "207.32",
      "volume": "439206"
    },
    {
      "date": "2022-06-07",
      "open": "203.82",
      "high": "207.77",
      "low": "203.16",
      "close": "206.25",
      "volume": "539524"
    },
    {
      "date": "2022-06-08",
      "open": "201.93",
      "high": "204.087",
      "low": "195.345",
      "close": "197.93",
      "volume": "784463"
    },
    {
      "date": "2022-06-09",
      "open": "197.08",
      "high": "198.94",
      "low": "193.57",
      "close": "193.70",
      "volume": "356204"
    },
    {
      "date": "2022-06-10",
      "open": "191.80",
      "high": "193.675",
      "low": "189.56",
      "close": "190.98",
      "volume": "330254"
    },
    {
      "date": "2022-06-13",
      "open": "188.54",
      "high": "189.01",
      "low": "183.681",
      "close": "185.93",
      "volume": "289918"
    },
    {
      "date": "2022-06-14",
      "open": "188.06",
      "high": "188.06",
      "low": "184.26",
      "close": "186.14",
      "volume": "275713"
    },
    {
      "date": "2022-06-15",
      "open": "187.13",
      "high": "189.82",
      "low": "184.365",
      "close": "186.57",
      "volume": "257693"
    },
    {
      "date": "2022-06-16",
      "open": "183.82",
      "high": "185.93",
      "low": "181.76",
      "close": "183.84",
      "volume": "261584"
    },
    {
      "date": "2022-06-17",
      "open": "185.37",
      "high": "186.24",
      "low": "181.60",
      "close": "181.74",
      "volume": "416688"
    },
    {
      "date": "2022-06-21",
      "open": "183.00",
      "high": "184.52",
      "low": "181.40",
      "close": "184.25",
      "volume": "387103"
    },
    {
      "date": "2022-06-22",
      "open": "182.56",
      "high": "187.355",
      "low": "182.56",
      "close": "186.73",
      "volume": "401026"
    },
    {
      "date": "2022-06-23",
      "open": "187.99",
      "high": "189.48",
      "low": "186.34",
      "close": "189.03",
      "volume": "267678"
    },
    {
      "date": "2022-06-24",
      "open": "190.94",
      "high": "192.31",
      "low": "188.385",
      "close": "191.53",
      "volume": "492372"
    },
    {
      "date": "2022-06-27",
      "open": "191.02",
      "high": "194.54",
      "low": "190.4267",
      "close": "194.50",
      "volume": "197073"
    },
    {
      "date": "2022-06-28",
      "open": "195.94",
      "high": "196.985",
      "low": "190.181",
      "close": "190.41",
      "volume": "331382"
    },
    {
      "date": "2022-06-29",
      "open": "190.95",
      "high": "193.52",
      "low": "185.71",
      "close": "186.45",
      "volume": "274300"
    },
    {
      "date": "2022-06-30",
      "open": "185.17",
      "high": "186.755",
      "low": "182.69",
      "close": "184.98",
      "volume": "266096"
    },
    {
      "date": "2022-07-01",
      "open": "184.71",
      "high": "187.29",
      "low": "183.23",
      "close": "186.59",
      "volume": "254686"
    },
    {
      "date": "2022-07-05",
      "open": "184.32",
      "high": "188.62",
      "low": "183.45",
      "close": "188.57",
      "volume": "434904"
    },
    {
      "date": "2022-07-06",
      "open": "188.82",
      "high": "194.93",
      "low": "188.49",
      "close": "193.86",
      "volume": "555714"
    },
    {
      "date": "2022-07-07",
      "open": "195.11",
      "high": "195.98",
      "low": "191.10",
      "close": "193.25",
      "volume": "333033"
    },
    {
      "date": "2022-07-08",
      "open": "193.33",
      "high": "195.91",
      "low": "192.02",
      "close": "194.05",
      "volume": "237746"
    },
    {
      "date": "2022-07-11",
      "open": "193.87",
      "high": "197.07",
      "low": "193.3401",
      "close": "195.52",
      "volume": "219421"
    },
    {
      "date": "2022-07-12",
      "open": "195.47",
      "high": "198.29",
      "low": "192.87",
      "close": "193.80",
      "volume": "255951"
    },
    {
      "date": "2022-07-13",
      "open": "192.87",
      "high": "197.27",
      "low": "192.87",
      "close": "195.31",
      "volume": "172675"
    },
    {
      "date": "2022-07-14",
      "open": "193.94",
      "high": "199.37",
      "low": "192.645",
      "close": "198.49",
      "volume": "230997"
    },
    {
      "date": "2022-07-15",
      "open": "200.00",
      "high": "202.08",
      "low": "198.96",
      "close": "201.59",
      "volume": "333876"
    },
    {
      "date": "2022-07-18",
      "open": "202.34",
      "high": "202.745",
      "low": "196.21",
      "close": "196.81",
      "volume": "403205"
    },
    {
      "date": "2022-07-19",
      "open": "200.91",
      "high": "200.91",
      "low": "197.10",
      "close": "198.91",
      "volume": "355126"
    },
    {
      "date": "2022-07-20",
      "open": "199.50",
      "high": "199.61",
      "low": "197.06",
      "close": "198.49",
      "volume": "236687"
    },
    {
      "date": "2022-07-21",
      "open": "197.74",
      "high": "199.62",
      "low": "196.35",
      "close": "198.44",
      "volume": "249658"
    },
    {
      "date": "2022-07-22",
      "open": "198.82",
      "high": "200.68",
      "low": "197.86",
      "close": "198.71",
      "volume": "178746"
    },
    {
      "date": "2022-07-25",
      "open": "199.56",
      "high": "200.02",
      "low": "197.65",
      "close": "198.90",
      "volume": "231683"
    },
    {
      "date": "2022-07-26",
      "open": "196.94",
      "high": "196.94",
      "low": "194.90",
      "close": "196.31",
      "volume": "339025"
    },
    {
      "date": "2022-07-27",
      "open": "196.64",
      "high": "199.29",
      "low": "195.10",
      "close": "198.73",
      "volume": "205517"
    },
    {
      "date": "2022-07-28",
      "open": "198.66",
      "high": "202.99",
      "low": "197.06",
      "close": "202.88",
      "volume": "358210"
    },
    {
      "date": "2022-07-29",
      "open": "202.23",
      "high": "203.6246",
      "low": "201.03",
      "close": "202.65",
      "volume": "358516"
    },
    {
      "date": "2022-08-01",
      "open": "201.62",
      "high": "206.90",
      "low": "201.11",
      "close": "205.56",
      "volume": "233384"
    },
    {
      "date": "2022-08-02",
      "open": "206.26",
      "high": "206.26",
      "low": "202.33",
      "close": "203.78",
      "volume": "245481"
    },
    {
      "date": "2022-08-03",
      "open": "204.04",
      "high": "207.86",
      "low": "203.81",
      "close": "206.72",
      "volume": "233608"
    },
    {
      "date": "2022-08-04",
      "open": "206.44",
      "high": "207.59",
      "low": "203.77",
      "close": "206.84",
      "volume": "237278"
    },
    {
      "date": "2022-08-05",
      "open": "205.84",
      "high": "207.775",
      "low": "205.44",
      "close": "207.38",
      "volume": "192559"
    },
    {
      "date": "2022-08-08",
      "open": "207.08",
      "high": "210.24",
      "low": "206.965",
      "close": "207.84",
      "volume": "233655"
    },
    {
      "date": "2022-08-09",
      "open": "207.95",
      "high": "209.11",
      "low": "206.40",
      "close": "206.89",
      "volume": "184627"
    },
    {
      "date": "2022-08-10",
      "open": "209.28",
      "high": "209.58",
      "low": "205.09",
      "close": "205.52",
      "volume": "207718"
    },
    {
      "date": "2022-08-11",
      "open": "205.98",
      "high": "208.54",
      "low": "205.77",
      "close": "206.40",
      "volume": "206496"
    },
    {
      "date": "2022-08-12",
      "open": "206.66",
      "high": "208.87",
      "low": "206.66",
      "close": "208.43",
      "volume": "181367"
    },
    {
      "date": "2022-08-15",
      "open": "208.10",
      "high": "211.11",
      "low": "207.02",
      "close": "209.60",
      "volume": "140402"
    },
    {
      "date": "2022-08-16",
      "open": "209.39",
      "high": "214.185",
      "low": "209.39",
      "close": "213.08",
      "volume": "154074"
    },
    {
      "date": "2022-08-17",
      "open": "213.58",
      "high": "214.235",
      "low": "211.96",
      "close": "212.85",
      "volume": "160401"
    },
    {
      "date": "2022-08-18",
      "open": "215.00",
      "high": "220.05",
      "low": "214.32",
      "close": "218.59",
      "volume": "319424"
    },
    {
      "date": "2022-08-19",
      "open": "218.91",
      "high": "222.20",
      "low": "218.585",
      "close": "221.90",
      "volume": "278564"
    },
    {
      "date": "2022-08-22",
      "open": "222.09",
      "high": "222.40",
      "low": "218.605",
      "close": "219.00",
      "volume": "191641"
    },
    {
      "date": "2022-08-23",
      "open": "218.54",
      "high": "220.00",
      "low": "216.925",
      "close": "217.14",
      "volume": "255332"
    },
    {
      "date": "2022-08-24",
      "open": "217.74",
      "high": "218.81",
      "low": "216.70",
      "close": "218.56",
      "volume": "176040"
    },
    {
      "date": "2022-08-25",
      "open": "218.75",
      "high": "219.20",
      "low": "216.9138",
      "close": "218.78",
      "volume": "170599"
    },
    {
      "date": "2022-08-26",
      "open": "218.68",
      "high": "219.20",
      "low": "216.57",
      "close": "217.20",
      "volume": "206673"
    },
    {
      "date": "2022-08-29",
      "open": "216.10",
      "high": "218.56",
      "low": "212.37",
      "close": "217.47",
      "volume": "209756"
    },
    {
      "date": "2022-08-30",
      "open": "218.32",
      "high": "218.32",
      "low": "214.31",
      "close": "214.68",
      "volume": "209610"
    },
    {
      "date": "2022-08-31",
      "open": "214.68",
      "high": "216.25",
      "low": "213.125",
      "close": "213.77",
      "volume": "227592"
    },
    {
      "date": "2022-09-01",
      "open": "213.65",
      "high": "215.87",
      "low": "211.95",
      "close": "215.70",
      "volume": "185320"
    },
    {
      "date": "2022-09-02",
      "open": "216.48",
      "high": "217.65",
      "low": "212.53",
      "close": "213.24",
      "volume": "215127"
    },
    {
      "date": "2022-09-06",
      "open": "216.45",
      "high": "217.73",
      "low": "213.10",
      "close": "215.18",
      "volume": "302167"
    },
    {
      "date": "2022-09-07",
      "open": "214.80",
      "high": "221.63",
      "low": "213.97",
      "close": "221.40",
      "volume": "379647"
    },
    {
      "date": "2022-09-08",
      "open": "214.16",
      "high": "222.0192",
      "low": "213.69",
      "close": "219.90",
      "volume": "543083"
    },
    {
      "date": "2022-09-09",
      "open": "222.21",
      "high": "223.90",
      "low": "219.64",
      "close": "221.13",
      "volume": "298535"
    },
    {
      "date": "2022-09-12",
      "open": "220.50",
      "high": "221.95",
      "low": "217.095",
      "close": "217.44",
      "volume": "366261"
    },
    {
      "date": "2022-09-13",
      "open": "216.04",
      "high": "220.085",
      "low": "214.15",
      "close": "214.70",
      "volume": "295412"
    },
    {
      "date": "2022-09-14",
      "open": "214.76",
      "high": "216.42",
      "low": "212.92",
      "close": "214.82",
      "volume": "293392"
    },
    {
      "date": "2022-09-15",
      "open": "215.54",
      "high": "216.07",
      "low": "213.88",
      "close": "214.66",
      "volume": "214714"
    },
    {
      "date": "2022-09-16",
      "open": "213.91",
      "high": "215.725",
      "low": "212.21",
      "close": "214.90",
      "volume": "300586"
    },
    {
      "date": "2022-09-19",
      "open": "214.12",
      "high": "216.60",
      "low": "214.00",
      "close": "216.42",
      "volume": "179398"
    },
    {
      "date": "2022-09-20",
      "open": "215.78",
      "high": "216.125",
      "low": "211.49",
      "close": "213.66",
      "volume": "149659"
    },
    {
      "date": "2022-09-21",
      "open": "213.76",
      "high": "216.09",
      "low": "212.59",
      "close": "212.86",
      "volume": "164585"
    },
    {
      "date": "2022-09-22",
      "open": "212.36",
      "high": "212.36",
      "low": "208.29",
      "close": "208.65",
      "volume": "187180"
    },
    {
      "date": "2022-09-23",
      "open": "207.04",
      "high": "207.89",
      "low": "201.08",
      "close": "202.54",
      "volume": "344562"
    },
    {
      "date": "2022-09-26",
      "open": "201.71",
      "high": "203.49",
      "low": "200.43",
      "close": "201.93",
      "volume": "260954"
    },
    {
      "date": "2022-09-27",
      "open": "202.07",
      "high": "203.30",
      "low": "197.22",
      "close": "198.20",
      "volume": "239737"
    },
    {
      "date": "2022-09-28",
      "open": "199.20",
      "high": "206.64",
      "low": "198.09",
      "close": "205.60",
      "volume": "408610"
    },
    {
      "date": "2022-09-29",
      "open": "204.66",
      "high": "204.82",
      "low": "201.42",
      "close": "204.29",
      "volume": "226942"
    },
    {
      "date": "2022-09-30",
      "open": "204.30",
      "high": "205.455",
      "low": "202.42",
      "close": "202.52",
      "volume": "242882"
    },
    {
      "date": "2022-10-03",
      "open": "203.91",
      "high": "207.7196",
      "low": "201.47",
      "close": "206.90",
      "volume": "238338"
    },
    {
      "date": "2022-10-04",
      "open": "207.92",
      "high": "209.70",
      "low": "202.05",
      "close": "203.13",
      "volume": "470835"
    },
    {
      "date": "2022-10-05",
      "open": "202.63",
      "high": "204.825",
      "low": "200.785",
      "close": "202.75",
      "volume": "315682"
    },
    {
      "date": "2022-10-06",
      "open": "203.23",
      "high": "206.18",
      "low": "202.88",
      "close": "203.29",
      "volume": "413702"
    },
    {
      "date": "2022-10-07",
      "open": "202.55",
      "high": "203.47",
      "low": "199.20",
      "close": "200.18",
      "volume": "250900"
    },
    {
      "date": "2022-10-10",
      "open": "200.15",
      "high": "201.4083",
      "low": "197.61",
      "close": "199.29",
      "volume": "233153"
    },
    {
      "date": "2022-10-11",
      "open": "198.96",
      "high": "204.775",
      "low": "198.96",
      "close": "204.31",
      "volume": "262288"
    },
    {
      "date": "2022-10-12",
      "open": "204.79",
      "high": "205.24",
      "low": "202.01",
      "close": "202.52",
      "volume": "174702"
    },
    {
      "date": "2022-10-13",
      "open": "201.46",
      "high": "207.91",
      "low": "200.5292",
      "close": "206.05",
      "volume": "298304"
    },
    {
      "date": "2022-10-14",
      "open": "206.65",
      "high": "207.61",
      "low": "201.80",
      "close": "202.38",
      "volume": "308094"
    },
    {
      "date": "2022-10-17",
      "open": "204.68",
      "high": "208.44",
      "low": "204.68",
      "close": "207.81",
      "volume": "262940"
    },
    {
      "date": "2022-10-18",
      "open": "210.00",
      "high": "212.46",
      "low": "209.6291",
      "close": "211.27",
      "volume": "344930"
    },
    {
      "date": "2022-10-19",
      "open": "210.95",
      "high": "212.6279",
      "low": "208.76",
      "close": "210.53",
      "volume": "251357"
    },
    {
      "date": "2022-10-20",
      "open": "210.55",
      "high": "210.55",
      "low": "205.10",
      "close": "208.08",
      "volume": "366371"
    },
    {
      "date": "2022-10-21",
      "open": "207.34",
      "high": "214.97",
      "low": "207.12",
      "close": "214.53",
      "volume": "205239"
    },
    {
      "date": "2022-10-24",
      "open": "215.00",
      "high": "220.42",
      "low": "214.835",
      "close": "218.43",
      "volume": "233971"
    },
    {
      "date": "2022-10-25",
      "open": "218.45",
      "high": "220.27",
      "low": "216.19",
      "close": "219.62",
      "volume": "261449"
    },
    {
      "date": "2022-10-26",
      "open": "220.34",
      "high": "221.54",
      "low": "216.92",
      "close": "221.41",
      "volume": "200950"
    },
    {
      "date": "2022-10-27",
      "open": "222.26",
      "high": "228.53",
      "low": "222.26",
      "close": "227.64",
      "volume": "310742"
    },
    {
      "date": "2022-10-28",
      "open": "228.21",
      "high": "231.78",
      "low": "225.92",
      "close": "231.35",
      "volume": "254591"
    },
    {
      "date": "2022-10-31",
      "open": "230.72",
      "high": "234.14",
      "low": "229.82",
      "close": "232.71",
      "volume": "357189"
    },
    {
      "date": "2022-11-01",
      "open": "232.36",
      "high": "232.41",
      "low": "229.60",
      "close": "230.56",
      "volume": "243429"
    },
    {
      "date": "2022-11-02",
      "open": "230.33",
      "high": "233.30",
      "low": "227.14",
      "close": "227.45",
      "volume": "273267"
    },
    {
      "date": "2022-11-03",
      "open": "225.31",
      "high": "228.99",
      "low": "225.26",
      "close": "227.21",
      "volume": "193070"
    },
    {
      "date": "2022-11-04",
      "open": "228.12",
      "high": "228.37",
      "low": "221.06",
      "close": "224.94",
      "volume": "197789"
    },
    {
      "date": "2022-11-07",
      "open": "226.02",
      "high": "231.40",
      "low": "224.48",
      "close": "230.91",
      "volume": "233639"
    },
    {
      "date": "2022-11-08",
      "open": "230.84",
      "high": "234.35",
      "low": "230.05",
      "close": "233.22",
      "volume": "222693"
    },
    {
      "date": "2022-11-09",
      "open": "231.82",
      "high": "234.715",
      "low": "230.41",
      "close": "233.40",
      "volume": "166994"
    },
    {
      "date": "2022-11-10",
      "open": "235.05",
      "high": "239.50",
      "low": "234.52",
      "close": "239.13",
      "volume": "285709"
    },
    {
      "date": "2022-11-11",
      "open": "238.55",
      "high": "239.45",
      "low": "232.081",
      "close": "232.95",
      "volume": "262973"
    },
    {
      "date": "2022-11-14",
      "open": "233.93",
      "high": "238.46",
      "low": "233.25",
      "close": "234.70",
      "volume": "209451"
    },
    {
      "date": "2022-11-15",
      "open": "236.31",
      "high": "237.88",
      "low": "235.01",
      "close": "236.41",
      "volume": "175037"
    },
    {
      "date": "2022-11-16",
      "open": "237.11",
      "high": "241.28",
      "low": "236.96",
      "close": "240.59",
      "volume": "156918"
    },
    {
      "date": "2022-11-17",
      "open": "239.06",
      "high": "239.06",
      "low": "234.735",
      "close": "237.12",
      "volume": "211356"
    },
    {
      "date": "2022-11-18",
      "open": "239.42",
      "high": "240.91",
      "low": "238.275",
      "close": "239.72",
      "volume": "282221"
    },
    {
      "date": "2022-11-21",
      "open": "239.49",
      "high": "241.691",
      "low": "239.26",
      "close": "239.28",
      "volume": "157433"
    },
    {
      "date": "2022-11-22",
      "open": "240.08",
      "high": "242.56",
      "low": "238.3476",
      "close": "241.76",
      "volume": "227874"
    },
    {
      "date": "2022-11-23",
      "open": "240.865",
      "high": "242.28",
      "low": "238.75",
      "close": "239.02",
      "volume": "151759"
    },
    {
      "date": "2022-11-25",
      "open": "239.01",
      "high": "242.51",
      "low": "238.43",
      "close": "241.50",
      "volume": "87051"
    },
    {
      "date": "2022-11-28",
      "open": "241.44",
      "high": "243.80",
      "low": "239.98",
      "close": "240.33",
      "volume": "173627"
    },
    {
      "date": "2022-11-29",
      "open": "240.74",
      "high": "241.01",
      "low": "236.89",
      "close": "237.06",
      "volume": "237203"
    },
    {
      "date": "2022-11-30",
      "open": "236.34",
      "high": "243.36",
      "low": "235.96",
      "close": "243.02",
      "volume": "321743"
    },
    {
      "date": "2022-12-01",
      "open": "244.42",
      "high": "244.42",
      "low": "234.205",
      "close": "234.79",
      "volume": "257678"
    },
    {
      "date": "2022-12-02",
      "open": "233.70",
      "high": "236.72",
      "low": "232.22",
      "close": "234.12",
      "volume": "273676"
    },
    {
      "date": "2022-12-05",
      "open": "231.87",
      "high": "232.7332",
      "low": "228.69",
      "close": "230.65",
      "volume": "316259"
    },
    {
      "date": "2022-12-06",
      "open": "230.78",
      "high": "231.7598",
      "low": "227.495",
      "close": "229.96",
      "volume": "470090"
    },
    {
      "date": "2022-12-07",
      "open": "234.75",
      "high": "248.425",
      "low": "228.05",
      "close": "246.95",
      "volume": "452044"
    },
    {
      "date": "2022-12-08",
      "open": "245.00",
      "high": "249.9018",
      "low": "243.575",
      "close": "248.63",
      "volume": "376474"
    },
    {
      "date": "2022-12-09",
      "open": "248.79",
      "high": "248.80",
      "low": "242.89",
      "close": "243.14",
      "volume": "236359"
    },
    {
      "date": "2022-12-12",
      "open": "243.44",
      "high": "247.0397",
      "low": "242.64",
      "close": "245.37",
      "volume": "210334"
    },
    {
      "date": "2022-12-13",
      "open": "246.99",
      "high": "246.99",
      "low": "243.285",
      "close": "244.51",
      "volume": "172224"
    },
    {
      "date": "2022-12-14",
      "open": "245.03",
      "high": "246.78",
      "low": "243.4024",
      "close": "244.65",
      "volume": "206938"
    },
    {
      "date": "2022-12-15",
      "open": "242.97",
      "high": "244.09",
      "low": "240.81",
      "close": "241.85",
      "volume": "247622"
    },
    {
      "date": "2022-12-16",
      "open": "240.60",
      "high": "245.25",
      "low": "235.58",
      "close": "240.10",
      "volume": "926782"
    },
    {
      "date": "2022-12-19",
      "open": "240.84",
      "high": "244.28",
      "low": "233.83",
      "close": "233.97",
      "volume": "315009"
    },
    {
      "date": "2022-12-20",
      "open": "233.07",
      "high": "233.52",
      "low": "230.00",
      "close": "232.96",
      "volume": "363328"
    },
    {
      "date": "2022-12-21",
      "open": "235.00",
      "high": "237.87",
      "low": "234.02",
      "close": "235.41",
      "volume": "243026"
    },
    {
      "date": "2022-12-22",
      "open": "235.08",
      "high": "235.19",
      "low": "231.41",
      "close": "233.83",
      "volume": "187191"
    },
    {
      "date": "2022-12-23",
      "open": "234.02",
      "high": "237.00",
      "low": "232.5201",
      "close": "235.25",
      "volume": "144802"
    },
    {
      "date": "2022-12-27",
      "open": "236.25",
      "high": "238.00",
      "low": "230.42",
      "close": "230.56",
      "volume": "146375"
    },
    {
      "date": "2022-12-28",
      "open": "231.74",
      "high": "232.03",
      "low": "227.25",
      "close": "227.25",
      "volume": "189400"
    },
    {
      "date": "2022-12-29",
      "open": "228.19",
      "high": "228.19",
      "low": "225.25",
      "close": "226.70",
      "volume": "166276"
    },
    {
      "date": "2022-12-30",
      "open": "225.00",
      "high": "225.33",
      "low": "222.50",
      "close": "224.35",
      "volume": "153151"
    },
    {
      "date": "2023-01-03",
      "open": "226.25",
      "high": "226.25",
      "low": "220.66",
      "close": "220.95",
      "volume": "194422"
    },
    {
      "date": "2023-01-04",
      "open": "221.81",
      "high": "222.255",
      "low": "218.375",
      "close": "219.57",
      "volume": "169620"
    },
    {
      "date": "2023-01-05",
      "open": "218.22",
      "high": "220.51",
      "low": "217.465",
      "close": "217.60",
      "volume": "250166"
    },
    {
      "date": "2023-01-06",
      "open": "218.47",
      "high": "223.14",
      "low": "217.22",
      "close": "222.96",
      "volume": "246580"
    },
    {
      "date": "2023-01-09",
      "open": "222.45",
      "high": "226.21",
      "low": "221.67",
      "close": "223.44",
      "volume": "242832"
    },
    {
      "date": "2023-01-10",
      "open": "224.24",
      "high": "224.24",
      "low": "216.98",
      "close": "219.18",
      "volume": "241227"
    },
    {
      "date": "2023-01-11",
      "open": "218.94",
      "high": "222.085",
      "low": "218.14",
      "close": "220.92",
      "volume": "241669"
    },
    {
      "date": "2023-01-12",
      "open": "221.72",
      "high": "223.98",
      "low": "219.7667",
      "close": "221.08",
      "volume": "222255"
    },
    {
      "date": "2023-01-13",
      "open": "220.04",
      "high": "225.1125",
      "low": "219.31",
      "close": "224.77",
      "volume": "251065"
    },
    {
      "date": "2023-01-17",
      "open": "225.48",
      "high": "230.35",
      "low": "225.1472",
      "close": "229.95",
      "volume": "365446"
    },
    {
      "date": "2023-01-18",
      "open": "230.48",
      "high": "230.785",
      "low": "226.89",
      "close": "228.50",
      "volume": "291424"
    },
    {
      "date": "2023-01-19",
      "open": "229.70",
      "high": "231.34",
      "low": "229.34",
      "close": "230.22",
      "volume": "363505"
    },
    {
      "date": "2023-01-20",
      "open": "232.32",
      "high": "233.20",
      "low": "226.88",
      "close": "227.46",
      "volume": "354601"
    },
    {
      "date": "2023-01-23",
      "open": "226.67",
      "high": "231.53",
      "low": "226.5111",
      "close": "227.72",
      "volume": "306171"
    },
    {
      "date": "2023-01-24",
      "open": "226.84",
      "high": "230.835",
      "low": "226.41",
      "close": "228.45",
      "volume": "191150"
    },
    {
      "date": "2023-01-25",
      "open": "228.30",
      "high": "231.87",
      "low": "226.24",
      "close": "230.67",
      "volume": "141477"
    },
    {
      "date": "2023-01-26",
      "open": "230.51",
      "high": "231.69",
      "low": "229.28",
      "close": "230.64",
      "volume": "134785"
    },
    {
      "date": "2023-01-27",
      "open": "231.01",
      "high": "231.3378",
      "low": "227.87",
      "close": "228.06",
      "volume": "123722"
    },
    {
      "date": "2023-01-30",
      "open": "228.80",
      "high": "232.63",
      "low": "228.24",
      "close": "230.38",
      "volume": "159637"
    },
    {
      "date": "2023-01-31",
      "open": "231.20",
      "high": "236.07",
      "low": "230.09",
      "close": "235.91",
      "volume": "301507"
    },
    {
      "date": "2023-02-01",
      "open": "236.45",
      "high": "236.45",
      "low": "226.06",
      "close": "232.60",
      "volume": "453290"
    },
    {
      "date": "2023-02-02",
      "open": "232.90",
      "high": "232.90",
      "low": "221.00",
      "close": "224.27",
      "volume": "393030"
    },
    {
      "date": "2023-02-03",
      "open": "224.04",
      "high": "224.99",
      "low": "221.4486",
      "close": "223.78",
      "volume": "277481"
    },
    {
      "date": "2023-02-06",
      "open": "223.32",
      "high": "225.565",
      "low": "222.51",
      "close": "223.54",
      "volume": "233329"
    },
    {
      "date": "2023-02-07",
      "open": "222.25",
      "high": "225.29",
      "low": "220.285",
      "close": "224.74",
      "volume": "218089"
    },
    {
      "date": "2023-02-08",
      "open": "224.69",
      "high": "225.79",
      "low": "224.0859",
      "close": "224.79",
      "volume": "162740"
    },
    {
      "date": "2023-02-09",
      "open": "226.20",
      "high": "226.49",
      "low": "218.67",
      "close": "219.33",
      "volume": "218236"
    },
    {
      "date": "2023-02-10",
      "open": "220.37",
      "high": "223.685",
      "low": "216.59",
      "close": "222.12",
      "volume": "221964"
    },
    {
      "date": "2023-02-13",
      "open": "221.66",
      "high": "224.625",
      "low": "221.268",
      "close": "223.05",
      "volume": "143912"
    },
    {
      "date": "2023-02-14",
      "open": "223.06",
      "high": "223.06",
      "low": "217.03",
      "close": "220.30",
      "volume": "289298"
    },
    {
      "date": "2023-02-15",
      "open": "219.69",
      "high": "223.70",
      "low": "218.92",
      "close": "223.43",
      "volume": "187509"
    },
    {
      "date": "2023-02-16",
      "open": "223.10",
      "high": "224.58",
      "low": "220.26",
      "close": "220.55",
      "volume": "199457"
    },
    {
      "date": "2023-02-17",
      "open": "218.65",
      "high": "219.64",
      "low": "215.85",
      "close": "217.31",
      "volume": "383617"
    },
    {
      "date": "2023-02-21",
      "open": "217.10",
      "high": "218.945",
      "low": "213.43",
      "close": "217.88",
      "volume": "208688"
    },
    {
      "date": "2023-02-22",
      "open": "217.85",
      "high": "219.76",
      "low": "216.23",
      "close": "216.44",
      "volume": "181744"
    },
    {
      "date": "2023-02-23",
      "open": "216.34",
      "high": "217.215",
      "low": "213.09",
      "close": "214.14",
      "volume": "215267"
    },
    {
      "date": "2023-02-24",
      "open": "212.57",
      "high": "213.8147",
      "low": "210.77",
      "close": "212.63",
      "volume": "178282"
    },
    {
      "date": "2023-02-27",
      "open": "213.25",
      "high": "214.38",
      "low": "209.46",
      "close": "210.72",
      "volume": "188428"
    },
    {
      "date": "2023-02-28",
      "open": "209.71",
      "high": "211.83",
      "low": "207.76",
      "close": "207.95",
      "volume": "220536"
    },
    {
      "date": "2023-03-01",
      "open": "207.71",
      "high": "211.97",
      "low": "206.42",
      "close": "210.37",
      "volume": "302674"
    },
    {
      "date": "2023-03-02",
      "open": "210.94",
      "high": "211.99",
      "low": "209.665",
      "close": "211.24",
      "volume": "223386"
    },
    {
      "date": "2023-03-03",
      "open": "213.17",
      "high": "214.43",
      "low": "210.59",
      "close": "213.18",
      "volume": "359713"
    },
    {
      "date": "2023-03-06",
      "open": "212.92",
      "high": "213.86",
      "low": "210.2025",
      "close": "211.72",
      "volume": "338410"
    },
    {
      "date": "2023-03-07",
      "open": "211.23",
      "high": "213.739",
      "low": "209.22",
      "close": "209.70",
      "volume": "358972"
    },
    {
      "date": "2023-03-08",
      "open": "219.00",
      "high": "221.6814",
      "low": "211.86",
      "close": "217.82",
      "volume": "693198"
    },
    {
      "date": "2023-03-09",
      "open": "219.36",
      "high": "220.00",
      "low": "216.45",
      "close": "217.77",
      "volume": "323700"
    },
    {
      "date": "2023-03-10",
      "open": "216.72",
      "high": "216.72",
      "low": "209.51",
      "close": "211.72",
      "volume": "275919"
    },
    {
      "date": "2023-03-13",
      "open": "210.81",
      "high": "213.40",
      "low": "209.325",
      "close": "210.40",
      "volume": "199746"
    },
    {
      "date": "2023-03-14",
      "open": "212.04",
      "high": "213.185",
      "low": "207.60",
      "close": "209.15",
      "volume": "272470"
    },
    {
      "date": "2023-03-15",
      "open": "207.33",
      "high": "209.21",
      "low": "205.39",
      "close": "207.65",
      "volume": "264639"
    },
    {
      "date": "2023-03-16",
      "open": "206.69",
      "high": "209.92",
      "low": "205.60",
      "close": "208.18",
      "volume": "295179"
    },
    {
      "date": "2023-03-17",
      "open": "208.04",
      "high": "208.04",
      "low": "202.13",
      "close": "205.70",
      "volume": "556398"
    },
    {
      "date": "2023-03-20",
      "open": "206.61",
      "high": "210.27",
      "low": "206.61",
      "close": "207.87",
      "volume": "206168"
    },
    {
      "date": "2023-03-21",
      "open": "209.41",
      "high": "211.13",
      "low": "208.44",
      "close": "209.82",
      "volume": "223912"
    },
    {
      "date": "2023-03-22",
      "open": "210.25",
      "high": "213.01",
      "low": "208.90",
      "close": "208.90",
      "volume": "232575"
    },
    {
      "date": "2023-03-23",
      "open": "208.83",
      "high": "209.63",
      "low": "205.42",
      "close": "206.73",
      "volume": "180231"
    },
    {
      "date": "2023-03-24",
      "open": "206.87",
      "high": "210.72",
      "low": "206.54",
      "close": "209.62",
      "volume": "140635"
    },
    {
      "date": "2023-03-27",
      "open": "210.90",
      "high": "213.08",
      "low": "210.515",
      "close": "211.87",
      "volume": "219944"
    },
    {
      "date": "2023-03-28",
      "open": "211.92",
      "high": "216.33",
      "low": "211.495",
      "close": "215.23",
      "volume": "237320"
    },
    {
      "date": "2023-03-29",
      "open": "215.75",
      "high": "215.75",
      "low": "213.255",
      "close": "213.75",
      "volume": "154205"
    },
    {
      "date": "2023-03-30",
      "open": "214.33",
      "high": "215.4699",
      "low": "212.99",
      "close": "214.43",
      "volume": "142721"
    },
    {
      "date": "2023-03-31",
      "open": "215.47",
      "high": "217.1931",
      "low": "215.19",
      "close": "216.46",
      "volume": "150075"
    },
    {
      "date": "2023-04-03",
      "open": "217.22",
      "high": "218.98",
      "low": "216.0955",
      "close": "217.27",
      "volume": "223545"
    },
    {
      "date": "2023-04-04",
      "open": "217.70",
      "high": "217.89",
      "low": "212.80",
      "close": "214.30",
      "volume": "239298"
    },
    {
      "date": "2023-04-05",
      "open": "213.78",
      "high": "215.67",
      "low": "212.60",
      "close": "214.73",
      "volume": "185697"
    },
    {
      "date": "2023-04-06",
      "open": "215.06",
      "high": "216.73",
      "low": "213.695",
      "close": "215.06",
      "volume": "216013"
    },
    {
      "date": "2023-04-10",
      "open": "214.86",
      "high": "218.42",
      "low": "214.86",
      "close": "217.92",
      "volume": "186802"
    },
    {
      "date": "2023-04-11",
      "open": "218.23",
      "high": "223.40",
      "low": "218.23",
      "close": "222.89",
      "volume": "299150"
    },
    {
      "date": "2023-04-12",
      "open": "223.28",
      "high": "224.00",
      "low": "221.451",
      "close": "223.25",
      "volume": "287058"
    },
    {
      "date": "2023-04-13",
      "open": "223.03",
      "high": "224.3299",
      "low": "220.51",
      "close": "223.27",
      "volume": "253377"
    },
    {
      "date": "2023-04-14",
      "open": "226.00",
      "high": "228.90",
      "low": "225.37",
      "close": "226.45",
      "volume": "224764"
    },
    {
      "date": "2023-04-17",
      "open": "226.90",
      "high": "228.59",
      "low": "226.02",
      "close": "228.25",
      "volume": "280432"
    },
    {
      "date": "2023-04-18",
      "open": "228.19",
      "high": "228.605",
      "low": "224.90",
      "close": "226.29",
      "volume": "251481"
    },
    {
      "date": "2023-04-19",
      "open": "226.83",
      "high": "228.47",
      "low": "225.84",
      "close": "227.31",
      "volume": "226492"
    },
    {
      "date": "2023-04-20",
      "open": "226.87",
      "high": "228.69",
      "low": "224.53",
      "close": "228.39",
      "volume": "264041"
    },
    {
      "date": "2023-04-21",
      "open": "228.51",
      "high": "229.36",
      "low": "222.48",
      "close": "224.59",
      "volume": "376551"
    },
    {
      "date": "2023-04-24",
      "open": "223.84",
      "high": "226.545",
      "low": "223.84",
      "close": "226.34",
      "volume": "248692"
    },
    {
      "date": "2023-04-25",
      "open": "225.43",
      "high": "226.76",
      "low": "223.37",
      "close": "223.42",
      "volume": "162248"
    },
    {
      "date": "2023-04-26",
      "open": "222.00",
      "high": "225.00",
      "low": "222.00",
      "close": "222.80",
      "volume": "229668"
    },
    {
      "date": "2023-04-27",
      "open": "222.98",
      "high": "227.67",
      "low": "222.7558",
      "close": "227.20",
      "volume": "204532"
    },
    {
      "date": "2023-04-28",
      "open": "227.24",
      "high": "229.80",
      "low": "226.87",
      "close": "228.82",
      "volume": "166630"
    },
    {
      "date": "2023-05-01",
      "open": "228.55",
      "high": "233.245",
      "low": "227.96",
      "close": "232.84",
      "volume": "246978"
    },
    {
      "date": "2023-05-02",
      "open": "232.23",
      "high": "236.50",
      "low": "230.305",
      "close": "235.88",
      "volume": "254140"
    },
    {
      "date": "2023-05-03",
      "open": "236.46",
      "high": "241.26",
      "low": "235.9981",
      "close": "238.92",
      "volume": "291526"
    },
    {
      "date": "2023-05-04",
      "open": "239.06",
      "high": "240.45",
      "low": "236.81",
      "close": "237.91",
      "volume": "241462"
    },
    {
      "date": "2023-05-05",
      "open": "238.21",
      "high": "240.14",
      "low": "233.39",
      "close": "233.66",
      "volume": "212614"
    },
    {
      "date": "2023-05-08",
      "open": "233.39",
      "high": "235.19",
      "low": "229.6075",
      "close": "230.11",
      "volume": "286569"
    },
    {
      "date": "2023-05-09",
      "open": "230.11",
      "high": "233.83",
      "low": "229.37",
      "close": "233.10",
      "volume": "200175"
    },
    {
      "date": "2023-05-10",
      "open": "233.61",
      "high": "235.23",
      "low": "231.86",
      "close": "233.65",
      "volume": "108097"
    },
    {
      "date": "2023-05-11",
      "open": "233.77",
      "high": "233.77",
      "low": "230.07",
      "close": "230.48",
      "volume": "119641"
    },
    {
      "date": "2023-05-12",
      "open": "230.64",
      "high": "236.55",
      "low": "229.69",
      "close": "236.06",
      "volume": "204767"
    },
    {
      "date": "2023-05-15",
      "open": "235.89",
      "high": "237.35",
      "low": "230.251",
      "close": "232.93",
      "volume": "221706"
    },
    {
      "date": "2023-05-16",
      "open": "231.67",
      "high": "231.995",
      "low": "226.75",
      "close": "226.86",
      "volume": "150676"
    },
    {
      "date": "2023-05-17",
      "open": "226.85",
      "high": "230.96",
      "low": "226.14",
      "close": "229.81",
      "volume": "137240"
    },
    {
      "date": "2023-05-18",
      "open": "228.59",
      "high": "230.34",
      "low": "227.04",
      "close": "229.04",
      "volume": "148324"
    },
    {
      "date": "2023-05-19",
      "open": "229.28",
      "high": "230.00",
      "low": "227.03",
      "close": "229.16",
      "volume": "232646"
    },
    {
      "date": "2023-05-22",
      "open": "230.45",
      "high": "231.66",
      "low": "227.35",
      "close": "229.52",
      "volume": "232044"
    },
    {
      "date": "2023-05-23",
      "open": "228.57",
      "high": "229.57",
      "low": "225.70",
      "close": "227.22",
      "volume": "259723"
    },
    {
      "date": "2023-05-24",
      "open": "227.96",
      "high": "230.14",
      "low": "226.67",
      "close": "229.70",
      "volume": "201876"
    },
    {
      "date": "2023-05-25",
      "open": "230.34",
      "high": "232.93",
      "low": "229.405",
      "close": "231.91",
      "volume": "178683"
    },
    {
      "date": "2023-05-26",
      "open": "232.03",
      "high": "234.415",
      "low": "229.935",
      "close": "230.26",
      "volume": "199502"
    },
    {
      "date": "2023-05-30",
      "open": "230.83",
      "high": "235.14",
      "low": "229.21",
      "close": "229.45",
      "volume": "314421"
    },
    {
      "date": "2023-05-31",
      "open": "229.50",
      "high": "230.62",
      "low": "224.16",
      "close": "225.65",
      "volume": "341023"
    },
    {
      "date": "2023-06-01",
      "open": "226.14",
      "high": "227.74",
      "low": "223.54",
      "close": "225.16",
      "volume": "249495"
    },
    {
      "date": "2023-06-02",
      "open": "225.85",
      "high": "229.54",
      "low": "225.85",
      "close": "229.05",
      "volume": "239193"
    },
    {
      "date": "2023-06-05",
      "open": "228.92",
      "high": "231.36",
      "low": "226.70",
      "close": "227.92",
      "volume": "445527"
    },
    {
      "date": "2023-06-06",
      "open": "226.89",
      "high": "229.1157",
      "low": "222.47",
      "close": "224.26",
      "volume": "381402"
    },
    {
      "date": "2023-06-07",
      "open": "218.30",
      "high": "219.2673",
      "low": "212.50",
      "close": "217.68",
      "volume": "697284"
    },
    {
      "date": "2023-06-08",
      "open": "216.03",
      "high": "220.35",
      "low": "215.17",
      "close": "219.81",
      "volume": "350135"
    },
    {
      "date": "2023-06-09",
      "open": "217.90",
      "high": "220.72",
      "low": "216.15",
      "close": "218.16",
      "volume": "413303"
    },
    {
      "date": "2023-06-12",
      "open": "218.67",
      "high": "221.01",
      "low": "218.23",
      "close": "220.25",
      "volume": "316130"
    },
    {
      "date": "2023-06-13",
      "open": "219.41",
      "high": "221.775",
      "low": "219.36",
      "close": "220.66",
      "volume": "213776"
    },
    {
      "date": "2023-06-14",
      "open": "220.69",
      "high": "222.36",
      "low": "219.13",
      "close": "220.32",
      "volume": "243509"
    },
    {
      "date": "2023-06-15",
      "open": "220.16",
      "high": "222.99",
      "low": "218.46",
      "close": "222.58",
      "volume": "295582"
    },
    {
      "date": "2023-06-16",
      "open": "223.34",
      "high": "223.45",
      "low": "219.07",
      "close": "219.62",
      "volume": "388514"
    },
    {
      "date": "2023-06-20",
      "open": "219.02",
      "high": "222.235",
      "low": "217.74",
      "close": "218.53",
      "volume": "289986"
    },
    {
      "date": "2023-06-21",
      "open": "218.77",
      "high": "221.78",
      "low": "216.95",
      "close": "221.00",
      "volume": "243778"
    },
    {
      "date": "2023-06-22",
      "open": "221.36",
      "high": "223.78",
      "low": "221.36",
      "close": "223.54",
      "volume": "196751"
    },
    {
      "date": "2023-06-23",
      "open": "224.20",
      "high": "226.56",
      "low": "223.34",
      "close": "224.66",
      "volume": "447586"
    },
    {
      "date": "2023-06-26",
      "open": "224.96",
      "high": "225.93",
      "low": "222.15",
      "close": "223.06",
      "volume": "430971"
    },
    {
      "date": "2023-06-27",
      "open": "223.14",
      "high": "228.45",
      "low": "222.21",
      "close": "227.73",
      "volume": "262927"
    },
    {
      "date": "2023-06-28",
      "open": "228.59",
      "high": "238.135",
      "low": "227.96",
      "close": "235.44",
      "volume": "677366"
    },
    {
      "date": "2023-06-29",
      "open": "235.42",
      "high": "240.70",
      "low": "234.885",
      "close": "239.51",
      "volume": "520445"
    },
    {
      "date": "2023-06-30",
      "open": "240.26",
      "high": "245.72",
      "low": "240.26",
      "close": "243.88",
      "volume": "427333"
    },
    {
      "date": "2023-07-03",
      "open": "243.69",
      "high": "246.035",
      "low": "242.555",
      "close": "243.23",
      "volume": "181975"
    },
    {
      "date": "2023-07-05",
      "open": "243.27",
      "high": "246.8021",
      "low": "243.27",
      "close": "245.47",
      "volume": "362821"
    },
    {
      "date": "2023-07-06",
      "open": "245.10",
      "high": "246.58",
      "low": "242.86",
      "close": "243.92",
      "volume": "275693"
    },
    {
      "date": "2023-07-07",
      "open": "243.72",
      "high": "245.80",
      "low": "242.51",
      "close": "242.62",
      "volume": "310325"
    },
    {
      "date": "2023-07-10",
      "open": "242.77",
      "high": "245.00",
      "low": "241.37",
      "close": "242.36",
      "volume": "307784"
    },
    {
      "date": "2023-07-11",
      "open": "241.82",
      "high": "245.49",
      "low": "241.82",
      "close": "244.61",
      "volume": "192241"
    },
    {
      "date": "2023-07-12",
      "open": "245.26",
      "high": "245.96",
      "low": "242.11",
      "close": "243.39",
      "volume": "204926"
    },
    {
      "date": "2023-07-13",
      "open": "243.69",
      "high": "244.43",
      "low": "242.54",
      "close": "243.02",
      "volume": "188646"
    },
    {
      "date": "2023-07-14",
      "open": "243.70",
      "high": "243.70",
      "low": "241.58",
      "close": "243.18",
      "volume": "236517"
    },
    {
      "date": "2023-07-17",
      "open": "243.57",
      "high": "249.30",
      "low": "243.26",
      "close": "248.81",
      "volume": "261783"
    },
    {
      "date": "2023-07-18",
      "open": "253.89",
      "high": "256.49",
      "low": "252.00",
      "close": "255.75",
      "volume": "236880"
    },
    {
      "date": "2023-07-19",
      "open": "256.24",
      "high": "256.73",
      "low": "253.25",
      "close": "254.51",
      "volume": "234485"
    },
    {
      "date": "2023-07-20",
      "open": "255.10",
      "high": "257.86",
      "low": "252.31",
      "close": "256.12",
      "volume": "206863"
    },
    {
      "date": "2023-07-21",
      "open": "257.04",
      "high": "257.3321",
      "low": "255.595",
      "close": "256.07",
      "volume": "234651"
    },
    {
      "date": "2023-07-24",
      "open": "255.91",
      "high": "257.02",
      "low": "254.83",
      "close": "256.63",
      "volume": "207869"
    },
    {
      "date": "2023-07-25",
      "open": "256.30",
      "high": "256.96",
      "low": "254.33",
      "close": "254.56",
      "volume": "180776"
    },
    {
      "date": "2023-07-26",
      "open": "254.66",
      "high": "257.765",
      "low": "254.22",
      "close": "254.82",
      "volume": "153719"
    },
    {
      "date": "2023-07-27",
      "open": "254.80",
      "high": "255.11",
      "low": "248.77",
      "close": "249.39",
      "volume": "236777"
    },
    {
      "date": "2023-07-28",
      "open": "250.83",
      "high": "252.59",
      "low": "250.51",
      "close": "251.46",
      "volume": "169907"
    },
    {
      "date": "2023-07-31",
      "open": "251.49",
      "high": "253.98",
      "low": "251.165",
      "close": "252.66",
      "volume": "330958"
    },
    {
      "date": "2023-08-01",
      "open": "253.12",
      "high": "255.9452",
      "low": "248.02",
      "close": "248.14",
      "volume": "172345"
    },
    {
      "date": "2023-08-02",
      "open": "247.72",
      "high": "249.00",
      "low": "245.90",
      "close": "246.66",
      "volume": "179943"
    },
    {
      "date": "2023-08-03",
      "open": "245.79",
      "high": "246.425",
      "low": "242.74",
      "close": "244.93",
      "volume": "285494"
    },
    {
      "date": "2023-08-04",
      "open": "245.60",
      "high": "247.50",
      "low": "243.08",
      "close": "243.78",
      "volume": "272928"
    },
    {
      "date": "2023-08-07",
      "open": "243.76",
      "high": "248.49",
      "low": "243.745",
      "close": "247.05",
      "volume": "137690"
    },
    {
      "date": "2023-08-08",
      "open": "246.96",
      "high": "247.21",
      "low": "244.00",
      "close": "246.44",
      "volume": "159478"
    },
    {
      "date": "2023-08-09",
      "open": "247.30",
      "high": "248.64",
      "low": "245.59",
      "close": "246.65",
      "volume": "163503"
    },
    {
      "date": "2023-08-10",
      "open": "248.15",
      "high": "249.99",
      "low": "247.32",
      "close": "248.95",
      "volume": "148770"
    },
    {
      "date": "2023-08-11",
      "open": "249.00",
      "high": "251.04",
      "low": "247.245",
      "close": "247.61",
      "volume": "198356"
    },
    {
      "date": "2023-08-14",
      "open": "247.86",
      "high": "249.365",
      "low": "247.60",
      "close": "248.78",
      "volume": "210367"
    },
    {
      "date": "2023-08-15",
      "open": "248.90",
      "high": "250.61",
      "low": "247.40",
      "close": "248.51",
      "volume": "123739"
    },
    {
      "date": "2023-08-16",
      "open": "249.62",
      "high": "252.06",
      "low": "248.06",
      "close": "248.57",
      "volume": "151158"
    },
    {
      "date": "2023-08-17",
      "open": "248.79",
      "high": "249.74",
      "low": "244.94",
      "close": "244.96",
      "volume": "130945"
    },
    {
      "date": "2023-08-18",
      "open": "244.64",
      "high": "247.96",
      "low": "244.64",
      "close": "246.89",
      "volume": "159022"
    },
    {
      "date": "2023-08-21",
      "open": "247.02",
      "high": "248.24",
      "low": "245.23",
      "close": "248.17",
      "volume": "213330"
    },
    {
      "date": "2023-08-22",
      "open": "248.17",
      "high": "248.365",
      "low": "243.65",
      "close": "244.16",
      "volume": "198006"
    },
    {
      "date": "2023-08-23",
      "open": "243.82",
      "high": "246.315",
      "low": "243.09",
      "close": "245.85",
      "volume": "191752"
    },
    {
      "date": "2023-08-24",
      "open": "244.86",
      "high": "244.93",
      "low": "240.94",
      "close": "241.82",
      "volume": "239002"
    },
    {
      "date": "2023-08-25",
      "open": "243.30",
      "high": "245.82",
      "low": "243.125",
      "close": "244.40",
      "volume": "231266"
    },
    {
      "date": "2023-08-28",
      "open": "244.76",
      "high": "246.545",
      "low": "243.14",
      "close": "244.02",
      "volume": "164023"
    },
    {
      "date": "2023-08-29",
      "open": "243.60",
      "high": "246.67",
      "low": "242.75",
      "close": "246.59",
      "volume": "158068"
    },
    {
      "date": "2023-08-30",
      "open": "247.40",
      "high": "248.00",
      "low": "244.96",
      "close": "245.25",
      "volume": "224315"
    },
    {
      "date": "2023-08-31",
      "open": "245.05",
      "high": "245.23",
      "low": "243.065",
      "close": "244.41",
      "volume": "231350"
    },
    {
      "date": "2023-09-01",
      "open": "244.90",
      "high": "245.09",
      "low": "241.92",
      "close": "243.24",
      "volume": "171398"
    },
    {
      "date": "2023-09-05",
      "open": "242.84",
      "high": "244.1262",
      "low": "238.91",
      "close": "241.06",
      "volume": "315753"
    },
    {
      "date": "2023-09-06",
      "open": "240.90",
      "high": "243.745",
      "low": "238.56",
      "close": "238.69",
      "volume": "246261"
    },
    {
      "date": "2023-09-07",
      "open": "239.05",
      "high": "243.57",
      "low": "239.05",
      "close": "239.84",
      "volume": "430241"
    },
    {
      "date": "2023-09-08",
      "open": "240.09",
      "high": "243.96",
      "low": "240.09",
      "close": "241.87",
      "volume": "205069"
    },
    {
      "date": "2023-09-11",
      "open": "241.87",
      "high": "242.33",
      "low": "238.44",
      "close": "239.40",
      "volume": "388244"
    },
    {
      "date": "2023-09-12",
      "open": "255.92",
      "high": "267.95",
      "low": "254.25",
      "close": "266.12",
      "volume": "936672"
    },
    {
      "date": "2023-09-13",
      "open": "268.16",
      "high": "275.84",
      "low": "266.11",
      "close": "275.69",
      "volume": "624271"
    },
    {
      "date": "2023-09-14",
      "open": "275.54",
      "high": "280.00",
      "low": "272.555",
      "close": "279.96",
      "volume": "428152"
    },
    {
      "date": "2023-09-15",
      "open": "280.00",
      "high": "281.9999",
      "low": "278.075",
      "close": "278.84",
      "volume": "742345"
    },
    {
      "date": "2023-09-18",
      "open": "280.00",
      "high": "284.18",
      "low": "278.87",
      "close": "281.61",
      "volume": "318197"
    },
    {
      "date": "2023-09-19",
      "open": "283.34",
      "high": "283.34",
      "low": "279.35",
      "close": "279.61",
      "volume": "298940"
    },
    {
      "date": "2023-09-20",
      "open": "279.84",
      "high": "282.34",
      "low": "279.295",
      "close": "281.36",
      "volume": "180396"
    },
    {
      "date": "2023-09-21",
      "open": "281.36",
      "high": "281.36",
      "low": "278.07",
      "close": "278.59",
      "volume": "193267"
    },
    {
      "date": "2023-09-22",
      "open": "279.24",
      "high": "281.27",
      "low": "277.48",
      "close": "277.86",
      "volume": "227041"
    },
    {
      "date": "2023-09-25",
      "open": "278.00",
      "high": "279.94",
      "low": "276.15",
      "close": "278.55",
      "volume": "273130"
    },
    {
      "date": "2023-09-26",
      "open": "277.10",
      "high": "279.54",
      "low": "274.40",
      "close": "274.64",
      "volume": "237976"
    },
    {
      "date": "2023-09-27",
      "open": "274.63",
      "high": "275.50",
      "low": "272.10",
      "close": "274.09",
      "volume": "166237"
    },
    {
      "date": "2023-09-28",
      "open": "274.17",
      "high": "275.93",
      "low": "273.50",
      "close": "274.12",
      "volume": "149056"
    },
    {
      "date": "2023-09-29",
      "open": "274.91",
      "high": "274.91",
      "low": "271.09",
      "close": "271.52",
      "volume": "218656"
    },
    {
      "date": "2023-10-02",
      "open": "271.26",
      "high": "272.48",
      "low": "270.77",
      "close": "271.80",
      "volume": "158652"
    },
    {
      "date": "2023-10-03",
      "open": "271.43",
      "high": "276.70",
      "low": "267.24",
      "close": "268.70",
      "volume": "172382"
    },
    {
      "date": "2023-10-04",
      "open": "269.83",
      "high": "273.23",
      "low": "267.50",
      "close": "272.73",
      "volume": "284534"
    },
    {
      "date": "2023-10-05",
      "open": "271.07",
      "high": "275.00",
      "low": "271.07",
      "close": "274.03",
      "volume": "254169"
    },
    {
      "date": "2023-10-06",
      "open": "272.70",
      "high": "272.815",
      "low": "267.522",
      "close": "269.69",
      "volume": "261851"
    },
    {
      "date": "2023-10-09",
      "open": "268.16",
      "high": "273.46",
      "low": "268.16",
      "close": "272.43",
      "volume": "189393"
    },
    {
      "date": "2023-10-10",
      "open": "273.11",
      "high": "278.83",
      "low": "273.11",
      "close": "276.43",
      "volume": "202675"
    },
    {
      "date": "2023-10-11",
      "open": "277.22",
      "high": "278.21",
      "low": "271.275",
      "close": "271.89",
      "volume": "221763"
    },
    {
      "date": "2023-10-12",
      "open": "273.47",
      "high": "273.47",
      "low": "265.84",
      "close": "266.37",
      "volume": "252135"
    },
    {
      "date": "2023-10-13",
      "open": "266.84",
      "high": "268.95",
      "low": "262.545",
      "close": "266.48",
      "volume": "231238"
    },
    {
      "date": "2023-10-16",
      "open": "268.68",
      "high": "271.165",
      "low": "267.62",
      "close": "268.57",
      "volume": "189099"
    },
    {
      "date": "2023-10-17",
      "open": "268.56",
      "high": "275.00",
      "low": "268.21",
      "close": "274.07",
      "volume": "382405"
    },
    {
      "date": "2023-10-18",
      "open": "274.44",
      "high": "274.78",
      "low": "268.63",
      "close": "269.01",
      "volume": "219748"
    },
    {
      "date": "2023-10-19",
      "open": "269.28",
      "high": "269.28",
      "low": "263.12",
      "close": "264.06",
      "volume": "258444"
    },
    {
      "date": "2023-10-20",
      "open": "264.05",
      "high": "267.34",
      "low": "261.715",
      "close": "261.98",
      "volume": "212523"
    },
    {
      "date": "2023-10-23",
      "open": "261.03",
      "high": "266.775",
      "low": "260.13",
      "close": "264.76",
      "volume": "240942"
    },
    {
      "date": "2023-10-24",
      "open": "265.72",
      "high": "267.995",
      "low": "264.3958",
      "close": "265.99",
      "volume": "231202"
    },
    {
      "date": "2023-10-25",
      "open": "265.65",
      "high": "270.86",
      "low": "265.65",
      "close": "268.86",
      "volume": "257439"
    },
    {
      "date": "2023-10-26",
      "open": "269.07",
      "high": "273.58",
      "low": "269.02",
      "close": "271.44",
      "volume": "252037"
    },
    {
      "date": "2023-10-27",
      "open": "272.31",
      "high": "273.875",
      "low": "268.125",
      "close": "268.50",
      "volume": "205663"
    },
    {
      "date": "2023-10-30",
      "open": "269.15",
      "high": "272.82",
      "low": "266.55",
      "close": "270.64",
      "volume": "196971"
    },
    {
      "date": "2023-10-31",
      "open": "270.64",
      "high": "273.44",
      "low": "270.16",
      "close": "271.91",
      "volume": "420396"
    },
    {
      "date": "2023-11-01",
      "open": "272.22",
      "high": "273.83",
      "low": "269.51",
      "close": "270.21",
      "volume": "248718"
    },
    {
      "date": "2023-11-02",
      "open": "270.42",
      "high": "274.1499",
      "low": "269.36",
      "close": "270.75",
      "volume": "177712"
    },
    {
      "date": "2023-11-03",
      "open": "272.18",
      "high": "274.93",
      "low": "271.855",
      "close": "273.57",
      "volume": "154019"
    },
    {
      "date": "2023-11-06",
      "open": "274.27",
      "high": "274.79",
      "low": "271.38",
      "close": "272.85",
      "volume": "187535"
    },
    {
      "date": "2023-11-07",
      "open": "272.20",
      "high": "274.95",
      "low": "272.09",
      "close": "274.36",
      "volume": "129722"
    },
    {
      "date": "2023-11-08",
      "open": "275.00",
      "high": "276.8649",
      "low": "272.15",
      "close": "274.65",
      "volume": "211011"
    },
    {
      "date": "2023-11-09",
      "open": "274.84",
      "high": "276.51",
      "low": "271.11",
      "close": "275.19",
      "volume": "229366"
    },
    {
      "date": "2023-11-10",
      "open": "276.06",
      "high": "277.74",
      "low": "275.22",
      "close": "275.93",
      "volume": "149405"
    },
    {
      "date": "2023-11-13",
      "open": "275.63",
      "high": "279.705",
      "low": "275.63",
      "close": "279.12",
      "volume": "213697"
    },
    {
      "date": "2023-11-14",
      "open": "280.00",
      "high": "283.48",
      "low": "279.5401",
      "close": "281.45",
      "volume": "179312"
    },
    {
      "date": "2023-11-15",
      "open": "282.04",
      "high": "283.7999",
      "low": "279.75",
      "close": "282.75",
      "volume": "301010"
    },
    {
      "date": "2023-11-16",
      "open": "281.78",
      "high": "284.00",
      "low": "279.285",
      "close": "281.31",
      "volume": "266409"
    },
    {
      "date": "2023-11-17",
      "open": "282.35",
      "high": "282.42",
      "low": "272.73",
      "close": "277.72",
      "volume": "427466"
    },
    {
      "date": "2023-11-20",
      "open": "278.16",
      "high": "283.00",
      "low": "277.37",
      "close": "281.62",
      "volume": "243039"
    },
    {
      "date": "2023-11-21",
      "open": "281.49",
      "high": "283.83",
      "low": "279.445",
      "close": "282.89",
      "volume": "183759"
    },
    {
      "date": "2023-11-22",
      "open": "284.75",
      "high": "286.6189",
      "low": "282.33",
      "close": "284.60",
      "volume": "211548"
    },
    {
      "date": "2023-11-24",
      "open": "284.96",
      "high": "285.17",
      "low": "281.44",
      "close": "282.13",
      "volume": "103205"
    },
    {
      "date": "2023-11-27",
      "open": "282.25",
      "high": "283.185",
      "low": "279.50",
      "close": "282.64",
      "volume": "212039"
    },
    {
      "date": "2023-11-28",
      "open": "282.10",
      "high": "282.64",
      "low": "276.89",
      "close": "279.42",
      "volume": "246780"
    },
    {
      "date": "2023-11-29",
      "open": "279.82",
      "high": "280.60",
      "low": "273.27",
      "close": "273.75",
      "volume": "279573"
    },
    {
      "date": "2023-11-30",
      "open": "274.71",
      "high": "276.04",
      "low": "272.98",
      "close": "275.40",
      "volume": "336511"
    },
    {
      "date": "2023-12-01",
      "open": "276.13",
      "high": "277.8958",
      "low": "274.925",
      "close": "276.31",
      "volume": "177630"
    },
    {
      "date": "2023-12-04",
      "open": "275.52",
      "high": "280.31",
      "low": "275.52",
      "close": "276.98",
      "volume": "212945"
    },
    {
      "date": "2023-12-05",
      "open": "276.65",
      "high": "277.965",
      "low": "275.50",
      "close": "275.57",
      "volume": "173782"
    },
    {
      "date": "2023-12-06",
      "open": "275.57",
      "high": "276.62",
      "low": "273.35",
      "close": "274.68",
      "volume": "288395"
    },
    {
      "date": "2023-12-07",
      "open": "277.01",
      "high": "280.99",
      "low": "273.87",
      "close": "274.65",
      "volume": "195285"
    },
    {
      "date": "2023-12-08",
      "open": "271.01",
      "high": "272.41",
      "low": "267.87",
      "close": "268.01",
      "volume": "343541"
    },
    {
      "date": "2023-12-11",
      "open": "271.97",
      "high": "273.99",
      "low": "267.19",
      "close": "273.81",
      "volume": "593373"
    },
    {
      "date": "2023-12-12",
      "open": "270.64",
      "high": "284.49",
      "low": "266.56",
      "close": "272.67",
      "volume": "602342"
    },
    {
      "date": "2023-12-13",
      "open": "276.11",
      "high": "281.98",
      "low": "272.68",
      "close": "278.13",
      "volume": "527430"
    },
    {
      "date": "2023-12-14",
      "open": "278.25",
      "high": "278.25",
      "low": "266.575",
      "close": "271.33",
      "volume": "457526"
    },
    {
      "date": "2023-12-15",
      "open": "272.00",
      "high": "273.165",
      "low": "267.54",
      "close": "267.70",
      "volume": "497581"
    },
    {
      "date": "2023-12-18",
      "open": "270.17",
      "high": "272.92",
      "low": "269.75",
      "close": "271.42",
      "volume": "310675"
    },
    {
      "date": "2023-12-19",
      "open": "272.78",
      "high": "274.89",
      "low": "271.905",
      "close": "273.87",
      "volume": "193053"
    },
    {
      "date": "2023-12-20",
      "open": "273.65",
      "high": "273.65",
      "low": "269.38",
      "close": "269.43",
      "volume": "180107"
    },
    {
      "date": "2023-12-21",
      "open": "271.04",
      "high": "274.21",
      "low": "270.0301",
      "close": "274.00",
      "volume": "155111"
    },
    {
      "date": "2023-12-22",
      "open": "274.36",
      "high": "275.80",
      "low": "273.00",
      "close": "273.81",
      "volume": "108270"
    },
    {
      "date": "2023-12-26",
      "open": "273.02",
      "high": "273.79",
      "low": "271.60",
      "close": "272.70",
      "volume": "139562"
    },
    {
      "date": "2023-12-27",
      "open": "274.18",
      "high": "275.305",
      "low": "273.01",
      "close": "274.53",
      "volume": "148140"
    },
    {
      "date": "2023-12-28",
      "open": "274.34",
      "high": "275.485",
      "low": "274.17",
      "close": "275.01",
      "volume": "156014"
    },
    {
      "date": "2023-12-29",
      "open": "274.50",
      "high": "275.52",
      "low": "273.25",
      "close": "274.74",
      "volume": "226124"
    },
    {
      "date": "2024-01-02",
      "open": "273.39",
      "high": "277.60",
      "low": "273.39",
      "close": "277.58",
      "volume": "227033"
    },
    {
      "date": "2024-01-03",
      "open": "277.00",
      "high": "278.47",
      "low": "274.505",
      "close": "276.16",
      "volume": "224639"
    },
    {
      "date": "2024-01-04",
      "open": "277.44",
      "high": "279.95",
      "low": "277.15",
      "close": "278.90",
      "volume": "267019"
    },
    {
      "date": "2024-01-05",
      "open": "279.54",
      "high": "285.33",
      "low": "277.91",
      "close": "284.34",
      "volume": "428499"
    },
    {
      "date": "2024-01-08",
      "open": "285.27",
      "high": "287.91",
      "low": "283.83",
      "close": "285.59",
      "volume": "235616"
    },
    {
      "date": "2024-01-09",
      "open": "285.60",
      "high": "286.67",
      "low": "283.00",
      "close": "283.02",
      "volume": "151105"
    },
    {
      "date": "2024-01-10",
      "open": "282.29",
      "high": "284.06",
      "low": "279.91",
      "close": "282.98",
      "volume": "222040"
    },
    {
      "date": "2024-01-11",
      "open": "283.54",
      "high": "287.20",
      "low": "281.26",
      "close": "287.12",
      "volume": "233229"
    },
    {
      "date": "2024-01-12",
      "open": "287.74",
      "high": "289.68",
      "low": "287.27",
      "close": "287.52",
      "volume": "129691"
    },
    {
      "date": "2024-01-16",
      "open": "288.76",
      "high": "289.97",
      "low": "286.9832",
      "close": "288.58",
      "volume": "237974"
    },
    {
      "date": "2024-01-17",
      "open": "288.41",
      "high": "291.51",
      "low": "286.79",
      "close": "287.04",
      "volume": "275227"
    },
    {
      "date": "2024-01-18",
      "open": "286.54",
      "high": "287.165",
      "low": "282.24",
      "close": "285.21",
      "volume": "241266"
    },
    {
      "date": "2024-01-19",
      "open": "284.61",
      "high": "287.52",
      "low": "282.59",
      "close": "285.58",
      "volume": "195214"
    },
    {
      "date": "2024-01-22",
      "open": "286.94",
      "high": "287.6235",
      "low": "284.65",
      "close": "286.09",
      "volume": "176194"
    },
    {
      "date": "2024-01-23",
      "open": "286.58",
      "high": "288.53",
      "low": "285.00",
      "close": "285.73",
      "volume": "220563"
    },
    {
      "date": "2024-01-24",
      "open": "286.36",
      "high": "287.08",
      "low": "281.75",
      "close": "282.17",
      "volume": "180649"
    },
    {
      "date": "2024-01-25",
      "open": "282.51",
      "high": "284.865",
      "low": "281.23",
      "close": "283.83",
      "volume": "216695"
    },
    {
      "date": "2024-01-26",
      "open": "283.46",
      "high": "284.65",
      "low": "274.065",
      "close": "275.45",
      "volume": "261857"
    },
    {
      "date": "2024-01-29",
      "open": "274.82",
      "high": "275.03",
      "low": "268.07",
      "close": "273.25",
      "volume": "406385"
    },
    {
      "date": "2024-01-30",
      "open": "273.10",
      "high": "274.61",
      "low": "268.96",
      "close": "274.41",
      "volume": "365453"
    },
    {
      "date": "2024-01-31",
      "open": "272.98",
      "high": "274.01",
      "low": "269.60",
      "close": "271.36",
      "volume": "341364"
    },
    {
      "date": "2024-02-01",
      "open": "271.16",
      "high": "276.29",
      "low": "269.35",
      "close": "274.74",
      "volume": "255640"
    },
    {
      "date": "2024-02-02",
      "open": "274.73",
      "high": "276.82",
      "low": "272.56",
      "close": "275.06",
      "volume": "255402"
    },
    {
      "date": "2024-02-05",
      "open": "275.64",
      "high": "275.64",
      "low": "269.50",
      "close": "273.52",
      "volume": "262822"
    },
    {
      "date": "2024-02-06",
      "open": "273.91",
      "high": "276.6103",
      "low": "272.46",
      "close": "276.11",
      "volume": "187594"
    },
    {
      "date": "2024-02-07",
      "open": "277.77",
      "high": "280.35",
      "low": "274.81",
      "close": "275.20",
      "volume": "233720"
    },
    {
      "date": "2024-02-08",
      "open": "275.27",
      "high": "285.43",
      "low": "275.27",
      "close": "285.02",
      "volume": "310640"
    },
    {
      "date": "2024-02-09",
      "open": "284.58",
      "high": "286.61",
      "low": "281.59",
      "close": "286.44",
      "volume": "213628"
    },
    {
      "date": "2024-02-12",
      "open": "285.00",
      "high": "287.98",
      "low": "281.68",
      "close": "285.07",
      "volume": "216302"
    },
    {
      "date": "2024-02-13",
      "open": "285.16",
      "high": "287.11",
      "low": "279.99",
      "close": "280.66",
      "volume": "215314"
    },
    {
      "date": "2024-02-14",
      "open": "282.43",
      "high": "284.28",
      "low": "280.05",
      "close": "283.75",
      "volume": "219124"
    },
    {
      "date": "2024-02-15",
      "open": "284.57",
      "high": "289.32",
      "low": "284.57",
      "close": "286.13",
      "volume": "211137"
    },
    {
      "date": "2024-02-16",
      "open": "286.64",
      "high": "290.1313",
      "low": "285.59",
      "close": "287.66",
      "volume": "174646"
    },
    {
      "date": "2024-02-20",
      "open": "289.74",
      "high": "291.16",
      "low": "286.46",
      "close": "288.48",
      "volume": "234079"
    },
    {
      "date": "2024-02-21",
      "open": "289.08",
      "high": "290.3321",
      "low": "287.77",
      "close": "288.18",
      "volume": "145907"
    },
    {
      "date": "2024-02-22",
      "open": "288.85",
      "high": "294.92",
      "low": "288.115",
      "close": "294.56",
      "volume": "201122"
    },
    {
      "date": "2024-02-23",
      "open": "296.34",
      "high": "300.67",
      "low": "295.605",
      "close": "299.75",
      "volume": "223049"
    },
    {
      "date": "2024-02-26",
      "open": "299.28",
      "high": "301.2199",
      "low": "298.0801",
      "close": "299.04",
      "volume": "210720"
    },
    {
      "date": "2024-02-27",
      "open": "300.26",
      "high": "302.18",
      "low": "299.015",
      "close": "300.92",
      "volume": "203289"
    },
    {
      "date": "2024-02-28",
      "open": "301.21",
      "high": "304.12",
      "low": "300.87",
      "close": "304.12",
      "volume": "179453"
    },
    {
      "date": "2024-02-29",
      "open": "305.45",
      "high": "305.45",
      "low": "302.25",
      "close": "304.49",
      "volume": "229536"
    },
    {
      "date": "2024-03-01",
      "open": "303.63",
      "high": "307.64",
      "low": "303.575",
      "close": "306.85",
      "volume": "193301"
    },
    {
      "date": "2024-03-04",
      "open": "308.22",
      "high": "314.955",
      "low": "308.09",
      "close": "313.70",
      "volume": "269620"
    },
    {
      "date": "2024-03-05",
      "open": "314.27",
      "high": "314.9899",
      "low": "290.79",
      "close": "291.28",
      "volume": "635562"
    },
    {
      "date": "2024-03-06",
      "open": "294.93",
      "high": "304.44",
      "low": "294.93",
      "close": "300.91",
      "volume": "374734"
    },
    {
      "date": "2024-03-07",
      "open": "303.53",
      "high": "307.86",
      "low": "302.995",
      "close": "307.15",
      "volume": "321158"
    },
    {
      "date": "2024-03-08",
      "open": "307.52",
      "high": "308.00",
      "low": "301.18",
      "close": "302.18",
      "volume": "214465"
    },
    {
      "date": "2024-03-11",
      "open": "301.44",
      "high": "303.65",
      "low": "297.18",
      "close": "298.76",
      "volume": "437394"
    },
    {
      "date": "2024-03-12",
      "open": "296.00",
      "high": "302.04",
      "low": "291.31",
      "close": "294.03",
      "volume": "604962"
    },
    {
      "date": "2024-03-13",
      "open": "293.60",
      "high": "296.19",
      "low": "290.00",
      "close": "295.91",
      "volume": "307654"
    },
    {
      "date": "2024-03-14",
      "open": "296.53",
      "high": "299.92",
      "low": "293.81",
      "close": "297.52",
      "volume": "292590"
    },
    {
      "date": "2024-03-15",
      "open": "297.25",
      "high": "307.21",
      "low": "297.09",
      "close": "305.43",
      "volume": "685316"
    },
    {
      "date": "2024-03-18",
      "open": "306.25",
      "high": "308.65",
      "low": "303.95",
      "close": "305.17",
      "volume": "337721"
    },
    {
      "date": "2024-03-19",
      "open": "306.47",
      "high": "310.00",
      "low": "306.4179",
      "close": "308.92",
      "volume": "188507"
    },
    {
      "date": "2024-03-20",
      "open": "309.70",
      "high": "315.39",
      "low": "307.96",
      "close": "315.15",
      "volume": "262434"
    },
    {
      "date": "2024-03-21",
      "open": "316.20",
      "high": "318.27",
      "low": "313.91",
      "close": "318.11",
      "volume": "296924"
    },
    {
      "date": "2024-03-22",
      "open": "318.45",
      "high": "319.98",
      "low": "316.42",
      "close": "316.59",
      "volume": "303214"
    },
    {
      "date": "2024-03-25",
      "open": "318.54",
      "high": "320.00",
      "low": "316.04",
      "close": "319.38",
      "volume": "455976"
    },
    {
      "date": "2024-03-26",
      "open": "320.39",
      "high": "324.40",
      "low": "315.49",
      "close": "316.46",
      "volume": "429769"
    },
    {
      "date": "2024-03-27",
      "open": "319.24",
      "high": "320.70",
      "low": "316.12",
      "close": "318.69",
      "volume": "267917"
    },
    {
      "date": "2024-03-28",
      "open": "319.20",
      "high": "320.47",
      "low": "316.78",
      "close": "318.45",
      "volume": "245569"
    },
    {
      "date": "2024-04-01",
      "open": "317.94",
      "high": "320.19",
      "low": "314.23",
      "close": "315.37",
      "volume": "287487"
    },
    {
      "date": "2024-04-02",
      "open": "313.95",
      "high": "315.03",
      "low": "308.86",
      "close": "312.50",
      "volume": "315672"
    },
    {
      "date": "2024-04-03",
      "open": "312.50",
      "high": "316.675",
      "low": "309.715",
      "close": "315.51",
      "volume": "281965"
    },
    {
      "date": "2024-04-04",
      "open": "316.43",
      "high": "317.93",
      "low": "309.015",
      "close": "311.18",
      "volume": "198388"
    },
    {
      "date": "2024-04-05",
      "open": "310.34",
      "high": "317.09",
      "low": "310.34",
      "close": "316.67",
      "volume": "192060"
    },
    {
      "date": "2024-04-08",
      "open": "314.70",
      "high": "318.48",
      "low": "312.25",
      "close": "313.23",
      "volume": "278928"
    },
    {
      "date": "2024-04-09",
      "open": "311.92",
      "high": "312.64",
      "low": "306.69",
      "close": "312.19",
      "volume": "389228"
    },
    {
      "date": "2024-04-10",
      "open": "310.68",
      "high": "312.61",
      "low": "306.445",
      "close": "312.33",
      "volume": "306507"
    },
    {
      "date": "2024-04-11",
      "open": "312.69",
      "high": "312.69",
      "low": "306.80",
      "close": "309.79",
      "volume": "358488"
    },
    {
      "date": "2024-04-12",
      "open": "307.76",
      "high": "311.03",
      "low": "306.60",
      "close": "310.06",
      "volume": "236425"
    },
    {
      "date": "2024-04-15",
      "open": "312.95",
      "high": "315.52",
      "low": "311.16",
      "close": "312.78",
      "volume": "511506"
    },
    {
      "date": "2024-04-16",
      "open": "312.98",
      "high": "315.99",
      "low": "311.47",
      "close": "312.55",
      "volume": "262451"
    },
    {
      "date": "2024-04-17",
      "open": "316.02",
      "high": "317.45",
      "low": "306.69",
      "close": "309.17",
      "volume": "358816"
    },
    {
      "date": "2024-04-18",
      "open": "311.05",
      "high": "312.30",
      "low": "308.695",
      "close": "309.40",
      "volume": "328329"
    },
    {
      "date": "2024-04-19",
      "open": "310.09",
      "high": "312.21",
      "low": "307.0145",
      "close": "310.41",
      "volume": "307343"
    },
    {
      "date": "2024-04-22",
      "open": "310.83",
      "high": "316.525",
      "low": "309.51",
      "close": "313.48",
      "volume": "291886"
    },
    {
      "date": "2024-04-23",
      "open": "313.17",
      "high": "314.89",
      "low": "311.835",
      "close": "313.32",
      "volume": "255698"
    },
    {
      "date": "2024-04-24",
      "open": "312.51",
      "high": "317.22",
      "low": "312.51",
      "close": "315.64",
      "volume": "237966"
    },
    {
      "date": "2024-04-25",
      "open": "313.95",
      "high": "321.81",
      "low": "313.95",
      "close": "317.78",
      "volume": "251622"
    },
    {
      "date": "2024-04-26",
      "open": "317.74",
      "high": "322.62",
      "low": "317.74",
      "close": "320.03",
      "volume": "229668"
    },
    {
      "date": "2024-04-29",
      "open": "320.98",
      "high": "324.39",
      "low": "319.59",
      "close": "323.27",
      "volume": "308667"
    },
    {
      "date": "2024-04-30",
      "open": "321.45",
      "high": "323.13",
      "low": "318.025",
      "close": "319.58",
      "volume": "386211"
    },
    {
      "date": "2024-05-01",
      "open": "318.55",
      "high": "321.47",
      "low": "318.21",
      "close": "318.66",
      "volume": "277090"
    },
    {
      "date": "2024-05-02",
      "open": "319.69",
      "high": "320.00",
      "low": "314.30",
      "close": "316.58",
      "volume": "408038"
    },
    {
      "date": "2024-05-03",
      "open": "316.88",
      "high": "317.695",
      "low": "313.67",
      "close": "313.92",
      "volume": "244078"
    },
    {
      "date": "2024-05-06",
      "open": "315.63",
      "high": "323.44",
      "low": "314.9191",
      "close": "323.20",
      "volume": "234445"
    },
    {
      "date": "2024-05-07",
      "open": "323.20",
      "high": "330.80",
      "low": "323.20",
      "close": "329.86",
      "volume": "345971"
    },
    {
      "date": "2024-05-08",
      "open": "329.94",
      "high": "332.95",
      "low": "323.84",
      "close": "327.90",
      "volume": "253164"
    },
    {
      "date": "2024-05-09",
      "open": "329.06",
      "high": "333.24",
      "low": "328.28",
      "close": "332.91",
      "volume": "258081"
    },
    {
      "date": "2024-05-10",
      "open": "333.14",
      "high": "337.78",
      "low": "331.1201",
      "close": "337.61",
      "volume": "231419"
    },
    {
      "date": "2024-05-13",
      "open": "338.82",
      "high": "340.59",
      "low": "337.62",
      "close": "340.26",
      "volume": "259777"
    },
    {
      "date": "2024-05-14",
      "open": "341.73",
      "high": "344.01",
      "low": "336.61",
      "close": "337.76",
      "volume": "401905"
    },
    {
      "date": "2024-05-15",
      "open": "335.90",
      "high": "339.88",
      "low": "335.72",
      "close": "337.68",
      "volume": "319110"
    },
    {
      "date": "2024-05-16",
      "open": "338.00",
      "high": "339.085",
      "low": "332.69",
      "close": "333.93",
      "volume": "317887"
    },
    {
      "date": "2024-05-17",
      "open": "334.00",
      "high": "335.76",
      "low": "332.12",
      "close": "335.48",
      "volume": "209659"
    },
    {
      "date": "2024-05-20",
      "open": "335.46",
      "high": "339.42",
      "low": "333.27",
      "close": "334.47",
      "volume": "205309"
    },
    {
      "date": "2024-05-21",
      "open": "334.63",
      "high": "336.8828",
      "low": "332.8555",
      "close": "336.17",
      "volume": "182666"
    },
    {
      "date": "2024-05-22",
      "open": "335.90",
      "high": "340.87",
      "low": "334.15",
      "close": "337.08",
      "volume": "213812"
    },
    {
      "date": "2024-05-23",
      "open": "337.14",
      "high": "341.06",
      "low": "334.48",
      "close": "338.19",
      "volume": "199666"
    },
    {
      "date": "2024-05-24",
      "open": "339.74",
      "high": "344.61",
      "low": "337.44",
      "close": "343.14",
      "volume": "185591"
    },
    {
      "date": "2024-05-28",
      "open": "342.00",
      "high": "342.2645",
      "low": "335.041",
      "close": "337.32",
      "volume": "243209"
    },
    {
      "date": "2024-05-29",
      "open": "335.00",
      "high": "337.20",
      "low": "325.095",
      "close": "325.32",
      "volume": "273457"
    },
    {
      "date": "2024-05-30",
      "open": "325.91",
      "high": "329.07",
      "low": "323.21",
      "close": "327.65",
      "volume": "178721"
    },
    {
      "date": "2024-05-31",
      "open": "328.87",
      "high": "332.36",
      "low": "326.83",
      "close": "331.78",
      "volume": "237306"
    },
    {
      "date": "2024-06-03",
      "open": "330.61",
      "high": "334.00",
      "low": "327.6713",
      "close": "330.97",
      "volume": "215099"
    },
    {
      "date": "2024-06-04",
      "open": "328.74",
      "high": "330.77",
      "low": "313.89",
      "close": "322.70",
      "volume": "396401"
    },
    {
      "date": "2024-06-05",
      "open": "326.56",
      "high": "328.5346",
      "low": "321.075",
      "close": "326.12",
      "volume": "345105"
    },
    {
      "date": "2024-06-06",
      "open": "325.88",
      "high": "326.99",
      "low": "322.98",
      "close": "326.88",
      "volume": "247185"
    },
    {
      "date": "2024-06-07",
      "open": "326.69",
      "high": "333.91",
      "low": "326.69",
      "close": "328.63",
      "volume": "235127"
    },
    {
      "date": "2024-06-10",
      "open": "326.36",
      "high": "328.63",
      "low": "324.08",
      "close": "328.33",
      "volume": "346426"
    },
    {
      "date": "2024-06-11",
      "open": "328.00",
      "high": "328.98",
      "low": "322.78",
      "close": "326.53",
      "volume": "526347"
    },
    {
      "date": "2024-06-12",
      "open": "363.00",
      "high": "389.435",
      "low": "350.0001",
      "close": "381.13",
      "volume": "1643611"
    },
    {
      "date": "2024-06-13",
      "open": "383.40",
      "high": "383.40",
      "low": "373.00",
      "close": "376.58",
      "volume": "492643"
    },
    {
      "date": "2024-06-14",
      "open": "375.28",
      "high": "375.28",
      "low": "366.5596",
      "close": "372.02",
      "volume": "280810"
    },
    {
      "date": "2024-06-17",
      "open": "371.55",
      "high": "379.215",
      "low": "370.02",
      "close": "377.30",
      "volume": "283116"
    },
    {
      "date": "2024-06-18",
      "open": "377.10",
      "high": "380.62",
      "low": "375.93",
      "close": "376.83",
      "volume": "382967"
    },
    {
      "date": "2024-06-20",
      "open": "377.67",
      "high": "378.35",
      "low": "365.87",
      "close": "368.41",
      "volume": "488063"
    },
    {
      "date": "2024-06-21",
      "open": "369.78",
      "high": "372.56",
      "low": "367.02",
      "close": "371.77",
      "volume": "438051"
    },
    {
      "date": "2024-06-24",
      "open": "371.50",
      "high": "381.29",
      "low": "370.95",
      "close": "380.82",
      "volume": "366932"
    },
    {
      "date": "2024-06-25",
      "open": "379.91",
      "high": "384.586",
      "low": "377.94",
      "close": "380.97",
      "volume": "369685"
    },
    {
      "date": "2024-06-26",
      "open": "380.99",
      "high": "382.3485",
      "low": "376.50",
      "close": "381.69",
      "volume": "311032"
    },
    {
      "date": "2024-06-27",
      "open": "379.92",
      "high": "383.01",
      "low": "377.84",
      "close": "382.87",
      "volume": "352213"
    },
    {
      "date": "2024-06-28",
      "open": "383.17",
      "high": "385.82",
      "low": "377.44",
      "close": "381.56",
      "volume": "643881"
    },
    {
      "date": "2024-07-01",
      "open": "381.82",
      "high": "381.82",
      "low": "375.34",
      "close": "377.19",
      "volume": "212154"
    },
    {
      "date": "2024-07-02",
      "open": "376.08",
      "high": "376.46",
      "low": "372.2725",
      "close": "373.90",
      "volume": "229853"
    },
    {
      "date": "2024-07-03",
      "open": "373.90",
      "high": "374.815",
      "low": "370.00",
      "close": "370.26",
      "volume": "111319"
    },
    {
      "date": "2024-07-05",
      "open": "369.89",
      "high": "371.18",
      "low": "366.33",
      "close": "369.36",
      "volume": "261201"
    },
    {
      "date": "2024-07-08",
      "open": "370.52",
      "high": "371.30",
      "low": "366.53",
      "close": "367.57",
      "volume": "212841"
    },
    {
      "date": "2024-07-09",
      "open": "366.60",
      "high": "369.11",
      "low": "360.305",
      "close": "360.62",
      "volume": "213900"
    },
    {
      "date": "2024-07-10",
      "open": "361.18",
      "high": "364.3099",
      "low": "360.00",
      "close": "363.56",
      "volume": "189989"
    },
    {
      "date": "2024-07-11",
      "open": "370.73",
      "high": "376.30",
      "low": "368.99",
      "close": "376.04",
      "volume": "272551"
    },
    {
      "date": "2024-07-12",
      "open": "376.79",
      "high": "379.01",
      "low": "375.20",
      "close": "376.44",
      "volume": "200890"
    },
    {
      "date": "2024-07-15",
      "open": "377.25",
      "high": "381.71",
      "low": "377.25",
      "close": "379.79",
      "volume": "215297"
    },
    {
      "date": "2024-07-16",
      "open": "382.30",
      "high": "386.00",
      "low": "380.59",
      "close": "383.30",
      "volume": "231431"
    },
    {
      "date": "2024-07-17",
      "open": "380.52",
      "high": "381.78",
      "low": "377.24",
      "close": "379.11",
      "volume": "146378"
    },
    {
      "date": "2024-07-18",
      "open": "381.07",
      "high": "383.00",
      "low": "371.03",
      "close": "376.42",
      "volume": "220481"
    },
    {
      "date": "2024-07-19",
      "open": "376.42",
      "high": "379.975",
      "low": "375.18",
      "close": "376.65",
      "volume": "179839"
    },
    {
      "date": "2024-07-22",
      "open": "377.22",
      "high": "380.78",
      "low": "375.90",
      "close": "378.96",
      "volume": "164076"
    },
    {
      "date": "2024-07-23",
      "open": "378.70",
      "high": "381.04",
      "low": "376.02",
      "close": "376.69",
      "volume": "163352"
    },
    {
      "date": "2024-07-24",
      "open": "375.49",
      "high": "380.63",
      "low": "373.415",
      "close": "374.13",
      "volume": "220864"
    },
    {
      "date": "2024-07-25",
      "open": "374.13",
      "high": "377.98",
      "low": "371.49",
      "close": "372.78",
      "volume": "175379"
    },
    {
      "date": "2024-07-26",
      "open": "377.50",
      "high": "401.07",
      "low": "377.50",
      "close": "391.16",
      "volume": "437326"
    },
    {
      "date": "2024-07-29",
      "open": "392.47",
      "high": "395.025",
      "low": "384.665",
      "close": "388.02",
      "volume": "258685"
    },
    {
      "date": "2024-07-30",
      "open": "391.35",
      "high": "394.9999",
      "low": "386.765",
      "close": "387.54",
      "volume": "250853"
    },
    {
      "date": "2024-07-31",
      "open": "390.03",
      "high": "391.65",
      "low": "384.76",
      "close": "387.84",
      "volume": "310399"
    },
    {
      "date": "2024-08-01",
      "open": "389.01",
      "high": "391.9799",
      "low": "379.81",
      "close": "383.10",
      "volume": "202158"
    },
    {
      "date": "2024-08-02",
      "open": "376.58",
      "high": "381.24",
      "low": "369.69",
      "close": "371.93",
      "volume": "368462"
    },
    {
      "date": "2024-08-05",
      "open": "363.05",
      "high": "375.48",
      "low": "357.15",
      "close": "371.87",
      "volume": "361316"
    },
    {
      "date": "2024-08-06",
      "open": "372.00",
      "high": "379.13",
      "low": "371.82",
      "close": "373.73",
      "volume": "232281"
    },
    {
      "date": "2024-08-07",
      "open": "378.14",
      "high": "378.425",
      "low": "366.07",
      "close": "367.54",
      "volume": "147159"
    },
    {
      "date": "2024-08-08",
      "open": "368.86",
      "high": "377.98",
      "low": "368.86",
      "close": "375.52",
      "volume": "155223"
    },
    {
      "date": "2024-08-09",
      "open": "374.15",
      "high": "375.37",
      "low": "369.282",
      "close": "374.76",
      "volume": "147375"
    },
    {
      "date": "2024-08-12",
      "open": "375.54",
      "high": "375.54",
      "low": "369.49",
      "close": "371.01",
      "volume": "165068"
    },
    {
      "date": "2024-08-13",
      "open": "372.45",
      "high": "372.94",
      "low": "365.465",
      "close": "367.21",
      "volume": "146498"
    },
    {
      "date": "2024-08-14",
      "open": "368.14",
      "high": "369.40",
      "low": "365.69",
      "close": "366.31",
      "volume": "140409"
    },
    {
      "date": "2024-08-15",
      "open": "372.96",
      "high": "382.90",
      "low": "372.93",
      "close": "378.42",
      "volume": "368307"
    },
    {
      "date": "2024-08-16",
      "open": "376.97",
      "high": "383.69",
      "low": "376.97",
      "close": "380.29",
      "volume": "210934"
    },
    {
      "date": "2024-08-19",
      "open": "378.89",
      "high": "385.275",
      "low": "378.89",
      "close": "382.81",
      "volume": "260157"
    },
    {
      "date": "2024-08-20",
      "open": "382.61",
      "high": "387.5664",
      "low": "373.95",
      "close": "374.82",
      "volume": "132247"
    },
    {
      "date": "2024-08-21",
      "open": "378.31",
      "high": "378.79",
      "low": "373.01",
      "close": "378.36",
      "volume": "127820"
    },
    {
      "date": "2024-08-22",
      "open": "378.66",
      "high": "379.70",
      "low": "369.41",
      "close": "370.07",
      "volume": "158619"
    },
    {
      "date": "2024-08-23",
      "open": "371.51",
      "high": "372.615",
      "low": "368.13",
      "close": "369.40",
      "volume": "176344"
    },
    {
      "date": "2024-08-26",
      "open": "372.33",
      "high": "375.53",
      "low": "369.535",
      "close": "375.43",
      "volume": "224648"
    },
    {
      "date": "2024-08-27",
      "open": "374.68",
      "high": "375.37",
      "low": "371.16",
      "close": "372.96",
      "volume": "159189"
    },
    {
      "date": "2024-08-28",
      "open": "372.48",
      "high": "373.45",
      "low": "366.60",
      "close": "368.08",
      "volume": "181574"
    },
    {
      "date": "2024-08-29",
      "open": "368.48",
      "high": "368.48",
      "low": "357.835",
      "close": "358.84",
      "volume": "281043"
    },
    {
      "date": "2024-08-30",
      "open": "360.00",
      "high": "363.50",
      "low": "354.94",
      "close": "362.31",
      "volume": "301722"
    },
    {
      "date": "2024-09-03",
      "open": "364.05",
      "high": "365.05",
      "low": "353.94",
      "close": "354.92",
      "volume": "285288"
    },
    {
      "date": "2024-09-04",
      "open": "352.93",
      "high": "355.01",
      "low": "350.5154",
      "close": "354.52",
      "volume": "361976"
    },
    {
      "date": "2024-09-05",
      "open": "358.00",
      "high": "382.30",
      "low": "352.00",
      "close": "380.74",
      "volume": "728454"
    },
    {
      "date": "2024-09-06",
      "open": "380.24",
      "high": "383.27",
      "low": "372.25",
      "close": "373.82",
      "volume": "365238"
    },
    {
      "date": "2024-09-09",
      "open": "376.78",
      "high": "376.78",
      "low": "365.96",
      "close": "366.97",
      "volume": "345144"
    },
    {
      "date": "2024-09-10",
      "open": "367.13",
      "high": "376.88",
      "low": "366.395",
      "close": "374.91",
      "volume": "264163"
    },
    {
      "date": "2024-09-11",
      "open": "371.90",
      "high": "374.31",
      "low": "366.52",
      "close": "373.38",
      "volume": "229340"
    },
    {
      "date": "2024-09-12",
      "open": "375.09",
      "high": "382.3094",
      "low": "374.52",
      "close": "382.07",
      "volume": "217657"
    },
    {
      "date": "2024-09-13",
      "open": "382.73",
      "high": "387.04",
      "low": "379.045",
      "close": "381.63",
      "volume": "286896"
    },
    {
      "date": "2024-09-16",
      "open": "384.49",
      "high": "386.31",
      "low": "380.165",
      "close": "380.68",
      "volume": "214671"
    },
    {
      "date": "2024-09-17",
      "open": "383.33",
      "high": "383.33",
      "low": "372.82",
      "close": "375.31",
      "volume": "227356"
    },
    {
      "date": "2024-09-18",
      "open": "375.31",
      "high": "377.75",
      "low": "372.50",
      "close": "373.02",
      "volume": "118206"
    },
    {
      "date": "2024-09-19",
      "open": "372.24",
      "high": "373.785",
      "low": "364.00",
      "close": "365.23",
      "volume": "284870"
    },
    {
      "date": "2024-09-20",
      "open": "363.52",
      "high": "368.39",
      "low": "362.42",
      "close": "368.00",
      "volume": "453080"
    },
    {
      "date": "2024-09-23",
      "open": "371.08",
      "high": "378.625",
      "low": "369.37",
      "close": "377.94",
      "volume": "263665"
    },
    {
      "date": "2024-09-24",
      "open": "378.90",
      "high": "378.90",
      "low": "371.79",
      "close": "371.87",
      "volume": "230653"
    },
    {
      "date": "2024-09-25",
      "open": "373.83",
      "high": "373.83",
      "low": "369.355",
      "close": "371.98",
      "volume": "180925"
    },
    {
      "date": "2024-09-26",
      "open": "371.69",
      "high": "375.25",
      "low": "367.00",
      "close": "373.76",
      "volume": "278159"
    },
    {
      "date": "2024-09-27",
      "open": "376.39",
      "high": "376.405",
      "low": "371.28",
      "close": "373.31",
      "volume": "152279"
    },
    {
      "date": "2024-09-30",
      "open": "373.14",
      "high": "375.90",
      "low": "370.08",
      "close": "375.71",
      "volume": "211148"
    },
    {
      "date": "2024-10-01",
      "open": "376.63",
      "high": "378.395",
      "low": "370.43",
      "close": "377.47",
      "volume": "174770"
    },
    {
      "date": "2024-10-02",
      "open": "377.36",
      "high": "377.36",
      "low": "369.265",
      "close": "370.17",
      "volume": "213432"
    },
    {
      "date": "2024-10-03",
      "open": "367.75",
      "high": "370.96",
      "low": "363.00",
      "close": "366.65",
      "volume": "189523"
    },
    {
      "date": "2024-10-04",
      "open": "366.65",
      "high": "370.79",
      "low": "366.00",
      "close": "370.59",
      "volume": "153135"
    },
    {
      "date": "2024-10-07",
      "open": "371.57",
      "high": "374.56",
      "low": "368.16",
      "close": "372.42",
      "volume": "264070"
    },
    {
      "date": "2024-10-08",
      "open": "373.64",
      "high": "381.20",
      "low": "373.1193",
      "close": "380.74",
      "volume": "190106"
    },
    {
      "date": "2024-10-09",
      "open": "381.18",
      "high": "392.26",
      "low": "381.18",
      "close": "391.19",
      "volume": "296598"
    },
    {
      "date": "2024-10-10",
      "open": "389.19",
      "high": "389.19",
      "low": "375.188",
      "close": "380.88",
      "volume": "265732"
    },
    {
      "date": "2024-10-11",
      "open": "380.88",
      "high": "387.145",
      "low": "380.695",
      "close": "385.90",
      "volume": "149791"
    },
    {
      "date": "2024-10-14",
      "open": "388.39",
      "high": "392.00",
      "low": "386.39",
      "close": "390.78",
      "volume": "215662"
    },
    {
      "date": "2024-10-15",
      "open": "391.35",
      "high": "396.57",
      "low": "389.04",
      "close": "389.23",
      "volume": "252681"
    },
    {
      "date": "2024-10-16",
      "open": "388.54",
      "high": "390.32",
      "low": "383.40",
      "close": "389.72",
      "volume": "246150"
    },
    {
      "date": "2024-10-17",
      "open": "391.77",
      "high": "391.77",
      "low": "386.005",
      "close": "387.08",
      "volume": "151719"
    },
    {
      "date": "2024-10-18",
      "open": "387.70",
      "high": "390.40",
      "low": "386.78",
      "close": "390.15",
      "volume": "140474"
    },
    {
      "date": "2024-10-21",
      "open": "390.12",
      "high": "393.27",
      "low": "388.53",
      "close": "392.12",
      "volume": "189941"
    },
    {
      "date": "2024-10-22",
      "open": "389.60",
      "high": "391.5289",
      "low": "387.44",
      "close": "390.42",
      "volume": "176165"
    },
    {
      "date": "2024-10-23",
      "open": "388.52",
      "high": "390.84",
      "low": "387.17",
      "close": "390.50",
      "volume": "180684"
    },
    {
      "date": "2024-10-24",
      "open": "391.32",
      "high": "392.00",
      "low": "384.60",
      "close": "386.62",
      "volume": "141004"
    },
    {
      "date": "2024-10-25",
      "open": "389.07",
      "high": "391.41",
      "low": "386.92",
      "close": "391.13",
      "volume": "144956"
    },
    {
      "date": "2024-10-28",
      "open": "393.76",
      "high": "401.17",
      "low": "392.505",
      "close": "400.61",
      "volume": "198537"
    },
    {
      "date": "2024-10-29",
      "open": "399.69",
      "high": "400.63",
      "low": "395.11",
      "close": "398.51",
      "volume": "243968"
    },
    {
      "date": "2024-10-30",
      "open": "398.31",
      "high": "400.38",
      "low": "397.69",
      "close": "398.31",
      "volume": "172709"
    },
    {
      "date": "2024-10-31",
      "open": "398.26",
      "high": "398.59",
      "low": "392.6353",
      "close": "394.02",
      "volume": "195308"
    },
    {
      "date": "2024-11-01",
      "open": "393.52",
      "high": "396.74",
      "low": "392.4056",
      "close": "393.19",
      "volume": "196175"
    },
    {
      "date": "2024-11-04",
      "open": "388.12",
      "high": "393.905",
      "low": "379.435",
      "close": "381.08",
      "volume": "302092"
    },
    {
      "date": "2024-11-05",
      "open": "377.60",
      "high": "397.49",
      "low": "377.60",
      "close": "396.90",
      "volume": "258285"
    },
    {
      "date": "2024-11-06",
      "open": "409.07",
      "high": "416.13",
      "low": "404.65",
      "close": "409.18",
      "volume": "279019"
    },
    {
      "date": "2024-11-07",
      "open": "410.75",
      "high": "416.60",
      "low": "408.13",
      "close": "413.37",
      "volume": "176390"
    },
    {
      "date": "2024-11-08",
      "open": "414.00",
      "high": "420.265",
      "low": "412.39",
      "close": "412.85",
      "volume": "229658"
    },
    {
      "date": "2024-11-11",
      "open": "412.50",
      "high": "415.07",
      "low": "409.47",
      "close": "410.97",
      "volume": "202327"
    },
    {
      "date": "2024-11-12",
      "open": "413.06",
      "high": "418.37",
      "low": "410.21",
      "close": "417.06",
      "volume": "187196"
    },
    {
      "date": "2024-11-13",
      "open": "418.19",
      "high": "418.19",
      "low": "408.95",
      "close": "409.11",
      "volume": "260433"
    },
    {
      "date": "2024-11-14",
      "open": "411.47",
      "high": "411.8303",
      "low": "402.19",
      "close": "405.71",
      "volume": "245755"
    },
    {
      "date": "2024-11-15",
      "open": "403.02",
      "high": "406.8725",
      "low": "396.53",
      "close": "401.40",
      "volume": "189526"
    },
    {
      "date": "2024-11-18",
      "open": "401.59",
      "high": "405.605",
      "low": "399.3193",
      "close": "404.60",
      "volume": "164946"
    },
    {
      "date": "2024-11-19",
      "open": "404.06",
      "high": "412.27",
      "low": "403.99",
      "close": "411.67",
      "volume": "172198"
    },
    {
      "date": "2024-11-20",
      "open": "412.78",
      "high": "415.56",
      "low": "407.65",
      "close": "413.95",
      "volume": "161511"
    },
    {
      "date": "2024-11-21",
      "open": "416.38",
      "high": "418.82",
      "low": "410.28",
      "close": "416.40",
      "volume": "162103"
    },
    {
      "date": "2024-11-22",
      "open": "418.37",
      "high": "428.61",
      "low": "417.23",
      "close": "427.88",
      "volume": "274816"
    },
    {
      "date": "2024-11-25",
      "open": "430.41",
      "high": "435.60",
      "low": "425.66",
      "close": "426.69",
      "volume": "283334"
    },
    {
      "date": "2024-11-26",
      "open": "423.95",
      "high": "427.72",
      "low": "421.61",
      "close": "426.49",
      "volume": "199411"
    },
    {
      "date": "2024-11-27",
      "open": "428.67",
      "high": "429.05",
      "low": "417.63",
      "close": "420.98",
      "volume": "213270"
    },
    {
      "date": "2024-11-29",
      "open": "424.17",
      "high": "424.17",
      "low": "419.66",
      "close": "420.89",
      "volume": "82505"
    },
    {
      "date": "2024-12-02",
      "open": "421.65",
      "high": "423.545",
      "low": "418.13",
      "close": "421.08",
      "volume": "205143"
    },
    {
      "date": "2024-12-03",
      "open": "422.85",
      "high": "423.46",
      "low": "414.44",
      "close": "417.52",
      "volume": "269427"
    },
    {
      "date": "2024-12-04",
      "open": "419.79",
      "high": "422.03",
      "low": "414.97",
      "close": "415.77",
      "volume": "187843"
    },
    {
      "date": "2024-12-05",
      "open": "417.44",
      "high": "421.955",
      "low": "414.59",
      "close": "420.07",
      "volume": "162833"
    },
    {
      "date": "2024-12-06",
      "open": "420.26",
      "high": "424.38",
      "low": "419.77",
      "close": "422.27",
      "volume": "267733"
    },
    {
      "date": "2024-12-09",
      "open": "425.38",
      "high": "425.6999",
      "low": "412.35",
      "close": "418.11",
      "volume": "474488"
    },
    {
      "date": "2024-12-10",
      "open": "419.59",
      "high": "428.92",
      "low": "406.3244",
      "close": "416.86",
      "volume": "482088"
    },
    {
      "date": "2024-12-11",
      "open": "419.76",
      "high": "439.6765",
      "low": "419.76",
      "close": "427.81",
      "volume": "391658"
    },
    {
      "date": "2024-12-12",
      "open": "427.37",
      "high": "430.555",
      "low": "423.04",
      "close": "425.70",
      "volume": "192144"
    },
    {
      "date": "2024-12-13",
      "open": "423.72",
      "high": "427.855",
      "low": "423.44",
      "close": "425.27",
      "volume": "187691"
    },
    {
      "date": "2024-12-16",
      "open": "423.06",
      "high": "428.13",
      "low": "423.06",
      "close": "424.51",
      "volume": "264994"
    },
    {
      "date": "2024-12-17",
      "open": "422.39",
      "high": "427.06",
      "low": "417.83",
      "close": "421.39",
      "volume": "224764"
    },
    {
      "date": "2024-12-18",
      "open": "420.77",
      "high": "421.475",
      "low": "404.99",
      "close": "406.16",
      "volume": "288911"
    },
    {
      "date": "2024-12-19",
      "open": "406.74",
      "high": "413.07",
      "low": "404.67",
      "close": "409.15",
      "volume": "218961"
    },
    {
      "date": "2024-12-20",
      "open": "409.25",
      "high": "412.7899",
      "low": "402.51",
      "close": "403.16",
      "volume": "765344"
    },
    {
      "date": "2024-12-23",
      "open": "401.00",
      "high": "401.28",
      "low": "395.4401",
      "close": "399.56",
      "volume": "205066"
    },
    {
      "date": "2024-12-24",
      "open": "400.28",
      "high": "403.685",
      "low": "396.70",
      "close": "403.67",
      "volume": "64149"
    },
    {
      "date": "2024-12-26",
      "open": "403.67",
      "high": "407.55",
      "low": "402.03",
      "close": "405.48",
      "volume": "177315"
    },
    {
      "date": "2024-12-27",
      "open": "402.48",
      "high": "405.9799",
      "low": "401.60",
      "close": "403.98",
      "volume": "134593"
    },
    {
      "date": "2024-12-30",
      "open": "399.87",
      "high": "401.27",
      "low": "397.12",
      "close": "398.70",
      "volume": "128511"
    },
    {
      "date": "2024-12-31",
      "open": "399.19",
      "high": "404.35",
      "low": "396.05",
      "close": "396.23",
      "volume": "195276"
    },
    {
      "date": "2025-01-02",
      "open": "398.24",
      "high": "401.24",
      "low": "394.33",
      "close": "394.65",
      "volume": "202584"
    },
    {
      "date": "2025-01-03",
      "open": "394.15",
      "high": "399.90",
      "low": "392.38",
      "close": "397.93",
      "volume": "171184"
    },
    {
      "date": "2025-01-06",
      "open": "398.90",
      "high": "402.59",
      "low": "395.34",
      "close": "396.76",
      "volume": "241720"
    },
    {
      "date": "2025-01-07",
      "open": "396.36",
      "high": "397.045",
      "low": "388.832",
      "close": "389.31",
      "volume": "223353"
    },
    {
      "date": "2025-01-08",
      "open": "389.27",
      "high": "391.20",
      "low": "386.135",
      "close": "390.84",
      "volume": "163320"
    },
    {
      "date": "2025-01-10",
      "open": "388.84",
      "high": "390.25",
      "low": "380.9701",
      "close": "386.06",
      "volume": "313233"
    },
    {
      "date": "2025-01-13",
      "open": "382.30",
      "high": "392.92",
      "low": "380.00",
      "close": "392.54",
      "volume": "262336"
    },
    {
      "date": "2025-01-14",
      "open": "393.62",
      "high": "400.01",
      "low": "393.48",
      "close": "395.00",
      "volume": "271948"
    },
    {
      "date": "2025-01-15",
      "open": "402.10",
      "high": "403.00",
      "low": "390.37",
      "close": "391.30",
      "volume": "247827"
    },
    {
      "date": "2025-01-16",
      "open": "390.60",
      "high": "393.52",
      "low": "383.48",
      "close": "390.98",
      "volume": "284713"
    },
    {
      "date": "2025-01-17",
      "open": "393.85",
      "high": "393.85",
      "low": "387.53",
      "close": "391.51",
      "volume": "266938"
    },
    {
      "date": "2025-01-21",
      "open": "392.72",
      "high": "404.38",
      "low": "392.17",
      "close": "402.41",
      "volume": "255102"
    },
    {
      "date": "2025-01-22",
      "open": "403.51",
      "high": "403.51",
      "low": "398.58",
      "close": "401.21",
      "volume": "144632"
    },
    {
      "date": "2025-01-23",
      "open": "400.31",
      "high": "409.38",
      "low": "399.195",
      "close": "407.79",
      "volume": "300589"
    },
    {
      "date": "2025-01-24",
      "open": "406.76",
      "high": "411.74",
      "low": "404.165",
      "close": "411.25",
      "volume": "251230"
    },
    {
      "date": "2025-01-27",
      "open": "406.55",
      "high": "420.91",
      "low": "406.55",
      "close": "419.99",
      "volume": "275006"
    },
    {
      "date": "2025-01-28",
      "open": "420.00",
      "high": "420.90",
      "low": "410.92",
      "close": "415.70",
      "volume": "320645"
    },
    {
      "date": "2025-01-29",
      "open": "415.50",
      "high": "422.62",
      "low": "415.50",
      "close": "419.59",
      "volume": "232111"
    },
    {
      "date": "2025-01-30",
      "open": "423.17",
      "high": "426.81",
      "low": "420.3545",
      "close": "423.06",
      "volume": "252180"
    },
    {
      "date": "2025-01-31",
      "open": "422.84",
      "high": "423.4629",
      "low": "417.61",
      "close": "421.77",
      "volume": "314019"
    },
    {
      "date": "2025-02-03",
      "open": "413.19",
      "high": "422.64",
      "low": "410.9801",
      "close": "419.58",
      "volume": "330119"
    },
    {
      "date": "2025-02-04",
      "open": "417.23",
      "high": "424.3382",
      "low": "417.23",
      "close": "420.99",
      "volume": "178562"
    },
    {
      "date": "2025-02-05",
      "open": "420.99",
      "high": "429.74",
      "low": "419.305",
      "close": "429.42",
      "volume": "242062"
    },
    {
      "date": "2025-02-06",
      "open": "432.49",
      "high": "438.54",
      "low": "430.735",
      "close": "435.27",
      "volume": "374775"
    },
    {
      "date": "2025-02-07",
      "open": "437.29",
      "high": "437.29",
      "low": "426.41",
      "close": "426.82",
      "volume": "350658"
    },
    {
      "date": "2025-02-10",
      "open": "427.70",
      "high": "432.835",
      "low": "425.885",
      "close": "432.17",
      "volume": "332784"
    },
    {
      "date": "2025-02-11",
      "open": "432.19",
      "high": "433.46",
      "low": "424.36",
      "close": "427.55",
      "volume": "263215"
    },
    {
      "date": "2025-02-12",
      "open": "423.67",
      "high": "437.03",
      "low": "423.2999",
      "close": "435.35",
      "volume": "257402"
    },
    {
      "date": "2025-02-13",
      "open": "440.06",
      "high": "443.22",
      "low": "435.03",
      "close": "442.54",
      "volume": "305394"
    },
    {
      "date": "2025-02-14",
      "open": "443.69",
      "high": "445.165",
      "low": "431.85",
      "close": "432.17",
      "volume": "270780"
    },
    {
      "date": "2025-02-18",
      "open": "431.80",
      "high": "434.305",
      "low": "424.87",
      "close": "425.98",
      "volume": "324329"
    },
    {
      "date": "2025-02-19",
      "open": "423.10",
      "high": "429.35",
      "low": "423.10",
      "close": "426.21",
      "volume": "239015"
    },
    {
      "date": "2025-02-20",
      "open": "422.71",
      "high": "424.85",
      "low": "418.84",
      "close": "420.54",
      "volume": "264539"
    },
    {
      "date": "2025-02-21",
      "open": "420.18",
      "high": "420.18",
      "low": "403.095",
      "close": "405.59",
      "volume": "481935"
    },
    {
      "date": "2025-02-24",
      "open": "406.51",
      "high": "416.79",
      "low": "404.56",
      "close": "414.56",
      "volume": "268960"
    },
    {
      "date": "2025-02-25",
      "open": "413.60",
      "high": "423.89",
      "low": "413.60",
      "close": "422.74",
      "volume": "323641"
    },
    {
      "date": "2025-02-26",
      "open": "419.55",
      "high": "423.41",
      "low": "412.915",
      "close": "416.00",
      "volume": "417751"
    },
    {
      "date": "2025-02-27",
      "open": "417.24",
      "high": "419.43",
      "low": "408.48",
      "close": "409.09",
      "volume": "181042"
    },
    {
      "date": "2025-02-28",
      "open": "410.74",
      "high": "414.68",
      "low": "408.14",
      "close": "414.21",
      "volume": "226895"
    },
    {
      "date": "2025-03-03",
      "open": "413.85",
      "high": "419.429",
      "low": "406.835",
      "close": "408.00",
      "volume": "250954"
    },
    {
      "date": "2025-03-04",
      "open": "404.72",
      "high": "412.50",
      "low": "402.14",
      "close": "408.03",
      "volume": "258451"
    },
    {
      "date": "2025-03-05",
      "open": "408.33",
      "high": "408.33",
      "low": "400.08",
      "close": "404.82",
      "volume": "246755"
    },
    {
      "date": "2025-03-06",
      "open": "400.69",
      "high": "406.09",
      "low": "394.23",
      "close": "395.30",
      "volume": "341204"
    },
    {
      "date": "2025-03-07",
      "open": "394.00",
      "high": "399.315",
      "low": "382.41",
      "close": "398.73",
      "volume": "348526"
    },
    {
      "date": "2025-03-10",
      "open": "394.37",
      "high": "395.43",
      "low": "380.49",
      "close": "381.68",
      "volume": "511632"
    },
    {
      "date": "2025-03-11",
      "open": "380.00",
      "high": "387.445",
      "low": "372.085",
      "close": "378.71",
      "volume": "576440"
    },
    {
      "date": "2025-03-12",
      "open": "392.45",
      "high": "412.21",
      "low": "388.5401",
      "close": "402.07",
      "volume": "797994"
    },
    {
      "date": "2025-03-13",
      "open": "402.07",
      "high": "404.99",
      "low": "384.06",
      "close": "385.02",
      "volume": "519876"
    },
    {
      "date": "2025-03-14",
      "open": "388.73",
      "high": "396.34",
      "low": "381.3333",
      "close": "395.63",
      "volume": "327298"
    },
    {
      "date": "2025-03-17",
      "open": "392.51",
      "high": "402.07",
      "low": "391.0401",
      "close": "399.68",
      "volume": "271015"
    },
    {
      "date": "2025-03-18",
      "open": "397.65",
      "high": "397.65",
      "low": "386.04",
      "close": "386.89",
      "volume": "196876"
    },
    {
      "date": "2025-03-19",
      "open": "388.68",
      "high": "403.19",
      "low": "388.68",
      "close": "402.23",
      "volume": "398112"
    },
    {
      "date": "2025-03-20",
      "open": "399.78",
      "high": "401.98",
      "low": "392.82",
      "close": "394.84",
      "volume": "269502"
    },
    {
      "date": "2025-03-21",
      "open": "392.66",
      "high": "404.39",
      "low": "391.55",
      "close": "404.00",
      "volume": "493290"
    },
    {
      "date": "2025-03-24",
      "open": "406.51",
      "high": "412.73",
      "low": "400.23",
      "close": "412.50",
      "volume": "399986"
    },
    {
      "date": "2025-03-25",
      "open": "413.49",
      "high": "417.77",
      "low": "411.145",
      "close": "417.42",
      "volume": "345213"
    },
    {
      "date": "2025-03-26",
      "open": "418.11",
      "high": "427.615",
      "low": "417.38",
      "close": "426.00",
      "volume": "698190"
    },
    {
      "date": "2025-03-27",
      "open": "423.83",
      "high": "436.64",
      "low": "421.28",
      "close": "430.69",
      "volume": "396974"
    },
    {
      "date": "2025-03-28",
      "open": "428.74",
      "high": "432.00",
      "low": "423.47",
      "close": "432.00",
      "volume": "326017"
    },
    {
      "date": "2025-03-31",
      "open": "427.83",
      "high": "438.23",
      "low": "425.81",
      "close": "434.04",
      "volume": "477543"
    },
    {
      "date": "2025-04-01",
      "open": "432.43",
      "high": "442.45",
      "low": "432.145",
      "close": "440.63",
      "volume": "328551"
    },
    {
      "date": "2025-04-02",
      "open": "434.64",
      "high": "446.595",
      "low": "434.64",
      "close": "443.88",
      "volume": "274893"
    },
    {
      "date": "2025-04-03",
      "open": "429.37",
      "high": "458.92",
      "low": "429.37",
      "close": "449.17",
      "volume": "663968"
    },
    {
      "date": "2025-04-04",
      "open": "437.31",
      "high": "444.585",
      "low": "414.41",
      "close": "415.82",
      "volume": "729664"
    },
    {
      "date": "2025-04-07",
      "open": "403.92",
      "high": "427.0166",
      "low": "397.80",
      "close": "418.01",
      "volume": "716741"
    },
    {
      "date": "2025-04-08",
      "open": "434.78",
      "high": "436.46",
      "low": "411.75",
      "close": "416.49",
      "volume": "375568"
    },
    {
      "date": "2025-04-09",
      "open": "412.93",
      "high": "450.87",
      "low": "410.01",
      "close": "439.74",
      "volume": "557548"
    },
    {
      "date": "2025-04-10",
      "open": "436.98",
      "high": "443.64",
      "low": "426.7401",
      "close": "438.01",
      "volume": "392430"
    },
    {
      "date": "2025-04-11",
      "open": "445.00",
      "high": "459.46",
      "low": "436.12",
      "close": "457.25",
      "volume": "520302"
    },
    {
      "date": "2025-04-14",
      "open": "459.01",
      "high": "462.89",
      "low": "446.79",
      "close": "460.78",
      "volume": "393261"
    },
    {
      "date": "2025-04-15",
      "open": "460.80",
      "high": "467.88",
      "low": "460.275",
      "close": "464.41",
      "volume": "460419"
    },
    {
      "date": "2025-04-16",
      "open": "463.09",
      "high": "468.88",
      "low": "452.55",
      "close": "457.33",
      "volume": "347320"
    },
    {
      "date": "2025-04-17",
      "open": "457.33",
      "high": "463.185",
      "low": "456.045",
      "close": "460.07",
      "volume": "365374"
    },
    {
      "date": "2025-04-21",
      "open": "455.69",
      "high": "459.15",
      "low": "445.92",
      "close": "451.70",
      "volume": "253575"
    },
    {
      "date": "2025-04-22",
      "open": "457.89",
      "high": "463.42",
      "low": "453.3413",
      "close": "458.89",
      "volume": "509743"
    },
    {
      "date": "2025-04-23",
      "open": "467.03",
      "high": "467.03",
      "low": "449.54",
      "close": "455.39",
      "volume": "341482"
    },
    {
      "date": "2025-04-24",
      "open": "453.99",
      "high": "454.935",
      "low": "444.6306",
      "close": "447.29",
      "volume": "332684"
    },
    {
      "date": "2025-04-25",
      "open": "447.13",
      "high": "450.7502",
      "low": "443.07",
      "close": "447.34",
      "volume": "419482"
    },
    {
      "date": "2025-04-28",
      "open": "450.18",
      "high": "455.34",
      "low": "447.43",
      "close": "454.23",
      "volume": "291158"
    },
    {
      "date": "2025-04-29",
      "open": "452.80",
      "high": "464.42",
      "low": "451.8081",
      "close": "463.40",
      "volume": "257012"
    },
    {
      "date": "2025-04-30",
      "open": "461.50",
      "high": "463.70",
      "low": "455.51",
      "close": "462.59",
      "volume": "341900"
    },
    {
      "date": "2025-05-01",
      "open": "460.54",
      "high": "462.59",
      "low": "455.02",
      "close": "455.54",
      "volume": "328999"
    },
    {
      "date": "2025-05-02",
      "open": "460.02",
      "high": "464.36",
      "low": "457.97",
      "close": "458.65",
      "volume": "182851"
    },
    {
      "date": "2025-05-05",
      "open": "454.61",
      "high": "470.5599",
      "low": "454.61",
      "close": "466.38",
      "volume": "285458"
    },
    {
      "date": "2025-05-06",
      "open": "462.65",
      "high": "467.79",
      "low": "462.65",
      "close": "467.20",
      "volume": "254369"
    },
    {
      "date": "2025-05-07",
      "open": "467.41",
      "high": "474.97",
      "low": "465.82",
      "close": "465.96",
      "volume": "251365"
    },
    {
      "date": "2025-05-08",
      "open": "465.03",
      "high": "471.7796",
      "low": "450.31",
      "close": "452.50",
      "volume": "471610"
    },
    {
      "date": "2025-05-09",
      "open": "451.04",
      "high": "456.235",
      "low": "434.145",
      "close": "448.66",
      "volume": "811251"
    },
    {
      "date": "2025-05-12",
      "open": "450.26",
      "high": "454.9822",
      "low": "434.73",
      "close": "436.80",
      "volume": "666430"
    },
    {
      "date": "2025-05-13",
      "open": "436.80",
      "high": "440.2921",
      "low": "430.60",
      "close": "432.80",
      "volume": "446655"
    },
    {
      "date": "2025-05-14",
      "open": "431.59",
      "high": "435.23",
      "low": "430.65",
      "close": "430.86",
      "volume": "294093"
    },
    {
      "date": "2025-05-15",
      "open": "430.67",
      "high": "445.92",
      "low": "430.00",
      "close": "442.43",
      "volume": "374177"
    },
    {
      "date": "2025-05-16",
      "open": "442.43",
      "high": "456.4935",
      "low": "442.43",
      "close": "456.15",
      "volume": "376892"
    },
    {
      "date": "2025-05-19",
      "open": "450.87",
      "high": "456.75",
      "low": "450.87",
      "close": "456.09",
      "volume": "230628"
    },
    {
      "date": "2025-05-20",
      "open": "455.98",
      "high": "460.32",
      "low": "455.98",
      "close": "458.64",
      "volume": "238057"
    },
    {
      "date": "2025-05-21",
      "open": "454.33",
      "high": "456.25",
      "low": "448.29",
      "close": "450.43",
      "volume": "325915"
    },
    {
      "date": "2025-05-22",
      "open": "449.98",
      "high": "452.365",
      "low": "443.72",
      "close": "444.05",
      "volume": "203432"
    },
    {
      "date": "2025-05-23",
      "open": "442.08",
      "high": "448.10",
      "low": "441.60",
      "close": "445.73",
      "volume": "225285"
    },
    {
      "date": "2025-05-27",
      "open": "446.91",
      "high": "449.92",
      "low": "444.72",
      "close": "447.50",
      "volume": "501125"
    },
    {
      "date": "2025-05-28",
      "open": "447.50",
      "high": "451.605",
      "low": "444.80",
      "close": "447.51",
      "volume": "300393"
    },
    {
      "date": "2025-05-29",
      "open": "446.75",
      "high": "446.75",
      "low": "438.00",
      "close": "440.51",
      "volume": "403036"
    },
    {
      "date": "2025-05-30",
      "open": "440.79",
      "high": "448.475",
      "low": "437.58",
      "close": "437.76",
      "volume": "433764"
    },
    {
      "date": "2025-06-02",
      "open": "436.51",
      "high": "443.52",
      "low": "435.47",
      "close": "440.00",
      "volume": "800989"
    },
    {
      "date": "2025-06-03",
      "open": "438.67",
      "high": "444.3259",
      "low": "433.16",
      "close": "438.68",
      "volume": "421593"
    },
    {
      "date": "2025-06-04",
      "open": "439.26",
      "high": "449.76",
      "low": "436.03",
      "close": "448.25",
      "volume": "563106"
    },
    {
      "date": "2025-06-05",
      "open": "448.41",
      "high": "450.49",
      "low": "443.525",
      "close": "445.69",
      "volume": "513832"
    },
    {
      "date": "2025-06-06",
      "open": "447.21",
      "high": "449.12",
      "low": "440.11",
      "close": "444.04",
      "volume": "403618"
    },
    {
      "date": "2025-06-09",
      "open": "441.59",
      "high": "443.50",
      "low": "433.63",
      "close": "439.29",
      "volume": "693549"
    },
    {
      "date": "2025-06-10",
      "open": "496.02",
      "high": "509.08",
      "low": "481.3001",
      "close": "490.20",
      "volume": "1341457"
    },
    {
      "date": "2025-06-11",
      "open": "490.99",
      "high": "504.08",
      "low": "488.91",
      "close": "499.53",
      "volume": "706779"
    },
    {
      "date": "2025-06-12",
      "open": "500.85",
      "high": "507.305",
      "low": "495.00",
      "close": "506.99",
      "volume": "603870"
    },
    {
      "date": "2025-06-13",
      "open": "506.96",
      "high": "512.88",
      "low": "502.065",
      "close": "506.16",
      "volume": "457903"
    },
    {
      "date": "2025-06-16",
      "open": "506.00",
      "high": "512.23",
      "low": "505.015",
      "close": "506.39",
      "volume": "466298"
    },
    {
      "date": "2025-06-17",
      "open": "505.74",
      "high": "512.42",
      "low": "503.00",
      "close": "507.63",
      "volume": "501264"
    },
    {
      "date": "2025-06-18",
      "open": "511.05",
      "high": "511.05",
      "low": "505.30",
      "close": "506.31",
      "volume": "397124"
    },
    {
      "date": "2025-06-20",
      "open": "506.67",
      "high": "511.80",
      "low": "498.715",
      "close": "500.27",
      "volume": "456582"
    },
    {
      "date": "2025-06-23",
      "open": "505.45",
      "high": "510.82",
      "low": "500.334",
      "close": "510.43",
      "volume": "308415"
    },
    {
      "date": "2025-06-24",
      "open": "510.50",
      "high": "514.32",
      "low": "501.37",
      "close": "510.91",
      "volume": "360611"
    },
    {
      "date": "2025-06-25",
      "open": "510.51",
      "high": "511.01",
      "low": "504.11",
      "close": "505.13",
      "volume": "286595"
    },
    {
      "date": "2025-06-26",
      "open": "507.05",
      "high": "509.2199",
      "low": "501.001",
      "close": "504.01",
      "volume": "303345"
    },
    {
      "date": "2025-06-27",
      "open": "503.53",
      "high": "511.71",
      "low": "499.95",
      "close": "506.18",
      "volume": "462923"
    },
    {
      "date": "2025-06-30",
      "open": "504.70",
      "high": "510.91",
      "low": "499.81",
      "close": "510.27",
      "volume": "284667"
    },
    {
      "date": "2025-07-01",
      "open": "508.01",
      "high": "512.775",
      "low": "504.49",
      "close": "510.64",
      "volume": "398835"
    },
    {
      "date": "2025-07-02",
      "open": "509.36",
      "high": "511.75",
      "low": "505.005",
      "close": "510.92",
      "volume": "311563"
    },
    {
      "date": "2025-07-03",
      "open": "510.30",
      "high": "517.31",
      "low": "508.89",
      "close": "517.23",
      "volume": "173672"
    },
    {
      "date": "2025-07-07",
      "open": "517.23",
      "high": "526.3294",
      "low": "514.135",
      "close": "526.16",
      "volume": "341932"
    },
    {
      "date": "2025-07-08",
      "open": "522.64",
      "high": "526.82",
      "low": "509.19",
      "close": "512.30",
      "volume": "413997"
    },
    {
      "date": "2025-07-09",
      "open": "513.22",
      "high": "522.71",
      "low": "508.25",
      "close": "522.32",
      "volume": "352707"
    },
    {
      "date": "2025-07-10",
      "open": "521.04",
      "high": "526.7199",
      "low": "517.74",
      "close": "523.60",
      "volume": "380541"
    },
    {
      "date": "2025-07-11",
      "open": "523.60",
      "high": "526.66",
      "low": "514.31",
      "close": "516.59",
      "volume": "274758"
    },
    {
      "date": "2025-07-14",
      "open": "517.41",
      "high": "526.4699",
      "low": "514.1213",
      "close": "523.28",
      "volume": "256521"
    },
    {
      "date": "2025-07-15",
      "open": "522.55",
      "high": "524.212",
      "low": "517.38",
      "close": "517.66",
      "volume": "225162"
    },
    {
      "date": "2025-07-16",
      "open": "520.66",
      "high": "521.635",
      "low": "515.045",
      "close": "517.80",
      "volume": "222734"
    },
    {
      "date": "2025-07-17",
      "open": "519.715",
      "high": "519.715",
      "low": "508.61",
      "close": "515.67",
      "volume": "250335"
    },
    {
      "date": "2025-07-18",
      "open": "516.62",
      "high": "518.50",
      "low": "506.69",
      "close": "510.25",
      "volume": "214496"
    },
    {
      "date": "2025-07-21",
      "open": "510.19",
      "high": "520.00",
      "low": "510.19",
      "close": "518.26",
      "volume": "278456"
    },
    {
      "date": "2025-07-22",
      "open": "520.31",
      "high": "526.00",
      "low": "519.12",
      "close": "523.42",
      "volume": "264453"
    },
    {
      "date": "2025-07-23",
      "open": "523.38",
      "high": "530.17",
      "low": "519.69",
      "close": "524.00",
      "volume": "456198"
    },
    {
      "date": "2025-07-24",
      "open": "524.00",
      "high": "528.9999",
      "low": "519.0601",
      "close": "526.06",
      "volume": "271442"
    },
    {
      "date": "2025-07-25",
      "open": "527.82",
      "high": "531.24",
      "low": "525.50",
      "close": "527.51",
      "volume": "280317"
    },
    {
      "date": "2025-07-28",
      "open": "525.54",
      "high": "530.59",
      "low": "523.55",
      "close": "525.04",
      "volume": "327928"
    },
    {
      "date": "2025-07-29",
      "open": "524.17",
      "high": "527.75",
      "low": "519.70",
      "close": "521.96",
      "volume": "254283"
    },
    {
      "date": "2025-07-30",
      "open": "522.97",
      "high": "527.9255",
      "low": "521.56",
      "close": "525.12",
      "volume": "174441"
    },
    {
      "date": "2025-07-31",
      "open": "524.03",
      "high": "530.59",
      "low": "518.81",
      "close": "520.13",
      "volume": "258927"
    },
    {
      "date": "2025-08-01",
      "open": "519.38",
      "high": "524.52",
      "low": "516.01",
      "close": "522.78",
      "volume": "200026"
    },
    {
      "date": "2025-08-04",
      "open": "521.61",
      "high": "529.53",
      "low": "520.265",
      "close": "523.25",
      "volume": "309784"
    },
    {
      "date": "2025-08-05",
      "open": "521.29",
      "high": "524.335",
      "low": "513.77",
      "close": "514.75",
      "volume": "237492"
    },
    {
      "date": "2025-08-06",
      "open": "514.17",
      "high": "522.29",
      "low": "514.17",
      "close": "521.49",
      "volume": "249448"
    },
    {
      "date": "2025-08-07",
      "open": "523.00",
      "high": "523.00",
      "low": "512.81",
      "close": "518.28",
      "volume": "219149"
    },
    {
      "date": "2025-08-08",
      "open": "520.20",
      "high": "523.9584",
      "low": "517.105",
      "close": "518.97",
      "volume": "209421"
    },
    {
      "date": "2025-08-11",
      "open": "519.06",
      "high": "521.97",
      "low": "513.82",
      "close": "515.78",
      "volume": "206850"
    },
    {
      "date": "2025-08-12",
      "open": "517.30",
      "high": "520.325",
      "low": "512.54",
      "close": "519.65",
      "volume": "157645"
    },
    {
      "date": "2025-08-13",
      "open": "518.91",
      "high": "518.91",
      "low": "509.33",
      "close": "515.09",
      "volume": "196332"
    },
    {
      "date": "2025-08-14",
      "open": "515.98",
      "high": "522.2299",
      "low": "507.15",
      "close": "508.18",
      "volume": "243127"
    },
    {
      "date": "2025-08-15",
      "open": "508.56",
      "high": "509.79",
      "low": "505.04",
      "close": "507.84",
      "volume": "194946"
    },
    {
      "date": "2025-08-18",
      "open": "506.54",
      "high": "510.52",
      "low": "505.905",
      "close": "506.20",
      "volume": "190702"
    },
    {
      "date": "2025-08-19",
      "open": "505.00",
      "high": "511.7205",
      "low": "505.00",
      "close": "509.04",
      "volume": "164084"
    },
    {
      "date": "2025-08-20",
      "open": "510.95",
      "high": "515.91",
      "low": "508.7987",
      "close": "513.39",
      "volume": "338143"
    },
    {
      "date": "2025-08-21",
      "open": "511.46",
      "high": "512.21",
      "low": "505.65",
      "close": "510.18",
      "volume": "184603"
    },
    {
      "date": "2025-08-22",
      "open": "510.52",
      "high": "510.52",
      "low": "498.87",
      "close": "503.26",
      "volume": "301761"
    },
    {
      "date": "2025-08-25",
      "open": "502.37",
      "high": "503.425",
      "low": "496.18",
      "close": "496.61",
      "volume": "173947"
    },
    {
      "date": "2025-08-26",
      "open": "498.92",
      "high": "505.65",
      "low": "493.98",
      "close": "496.78",
      "volume": "268787"
    },
    {
      "date": "2025-08-27",
      "open": "496.31",
      "high": "500.00",
      "low": "491.00",
      "close": "498.29",
      "volume": "243841"
    },
    {
      "date": "2025-08-28",
      "open": "498.58",
      "high": "498.58",
      "low": "490.00",
      "close": "496.00",
      "volume": "168972"
    },
    {
      "date": "2025-08-29",
      "open": "497.77",
      "high": "497.77",
      "low": "490.00",
      "close": "494.52",
      "volume": "242876"
    },
    {
      "date": "2025-09-02",
      "open": "490.89",
      "high": "498.77",
      "low": "490.50",
      "close": "497.98",
      "volume": "342404"
    },
    {
      "date": "2025-09-03",
      "open": "497.57",
      "high": "501.16",
      "low": "493.7001",
      "close": "499.60",
      "volume": "203820"
    },
    {
      "date": "2025-09-04",
      "open": "501.73",
      "high": "501.73",
      "low": "494.64",
      "close": "498.18",
      "volume": "217943"
    },
    {
      "date": "2025-09-05",
      "open": "499.30",
      "high": "506.70",
      "low": "498.3361",
      "close": "505.64",
      "volume": "281272"
    },
    {
      "date": "2025-09-08",
      "open": "516.11",
      "high": "523.045",
      "low": "505.64",
      "close": "521.50",
      "volume": "1244189"
    },
    {
      "date": "2025-09-09",
      "open": "514.26",
      "high": "543.20",
      "low": "505.30",
      "close": "541.30",
      "volume": "1287184"
    },
    {
      "date": "2025-09-10",
      "open": "546.48",
      "high": "549.21",
      "low": "529.33",
      "close": "538.50",
      "volume": "630258"
    },
    {
      "date": "2025-09-11",
      "open": "540.28",
      "high": "557.38",
      "low": "540.28",
      "close": "553.99",
      "volume": "501884"
    },
    {
      "date": "2025-09-12",
      "open": "554.75",
      "high": "559.37",
      "low": "549.1176",
      "close": "553.89",
      "volume": "315108"
    },
    {
      "date": "2025-09-15",
      "open": "554.28",
      "high": "562.975",
      "low": "552.46",
      "close": "554.91",
      "volume": "331813"
    },
    {
      "date": "2025-09-16",
      "open": "554.88",
      "high": "565.71",
      "low": "548.65",
      "close": "561.18",
      "volume": "582416"
    },
    {
      "date": "2025-09-17",
      "open": "565.72",
      "high": "571.565",
      "low": "554.65",
      "close": "555.31",
      "volume": "601725"
    },
    {
      "date": "2025-09-18",
      "open": "550.81",
      "high": "557.5192",
      "low": "541.38",
      "close": "543.71",
      "volume": "473397"
    },
    {
      "date": "2025-09-19",
      "open": "545.36",
      "high": "547.945",
      "low": "537.985",
      "close": "547.10",
      "volume": "594197"
    },
    {
      "date": "2025-09-22",
      "open": "542.44",
      "high": "548.185",
      "low": "542.44",
      "close": "547.45",
      "volume": "321900"
    },
    {
      "date": "2025-09-23",
      "open": "549.60",
      "high": "556.02",
      "low": "546.94",
      "close": "551.08",
      "volume": "324403"
    },
    {
      "date": "2025-09-24",
      "open": "551.00",
      "high": "556.44",
      "low": "544.50",
      "close": "547.05",
      "volume": "215998"
    },
    {
      "date": "2025-09-25",
      "open": "545.12",
      "high": "547.9099",
      "low": "542.43",
      "close": "543.13",
      "volume": "232777"
    },
    {
      "date": "2025-09-26",
      "open": "545.69",
      "high": "549.48",
      "low": "533.98",
      "close": "547.54",
      "volume": "210922"
    },
    {
      "date": "2025-09-29",
      "open": "548.84",
      "high": "560.95",
      "low": "545.025",
      "close": "560.94",
      "volume": "273222"
    },
    {
      "date": "2025-09-30",
      "open": "558.36",
      "high": "566.725",
      "low": "558.08",
      "close": "565.32",
      "volume": "234102"
    },
    {
      "date": "2025-10-01",
      "open": "564.09",
      "high": "569.3399",
      "low": "558.61",
      "close": "559.16",
      "volume": "310713"
    },
    {
      "date": "2025-10-02",
      "open": "555.36",
      "high": "564.144",
      "low": "555.36",
      "close": "561.40",
      "volume": "303514"
    },
    {
      "date": "2025-10-03",
      "open": "564.37",
      "high": "567.48",
      "low": "554.77",
      "close": "567.48",
      "volume": "181462"
    },
    {
      "date": "2025-10-06",
      "open": "565.45",
      "high": "566.37",
      "low": "557.42",
      "close": "558.82",
      "volume": "231976"
    },
    {
      "date": "2025-10-07",
      "open": "559.10",
      "high": "565.3642",
      "low": "547.2601",
      "close": "554.78",
      "volume": "201452"
    },
    {
      "date": "2025-10-08",
      "open": "554.59",
      "high": "555.055",
      "low": "549.21",
      "close": "553.74",
      "volume": "249531"
    },
    {
      "date": "2025-10-09",
      "open": "554.39",
      "high": "558.49",
      "low": "546.485",
      "close": "552.24",
      "volume": "349060"
    },
    {
      "date": "2025-10-10",
      "open": "552.61",
      "high": "558.80",
      "low": "552.03",
      "close": "556.67",
      "volume": "176713"
    },
    {
      "date": "2025-10-13",
      "open": "557.61",
      "high": "567.9288",
      "low": "557.00",
      "close": "565.62",
      "volume": "222884"
    },
    {
      "date": "2025-10-14",
      "open": "568.07",
      "high": "572.18",
      "low": "560.195",
      "close": "561.19",
      "volume": "331738"
    },
    {
      "date": "2025-10-15",
      "open": "565.74",
      "high": "571.85",
      "low": "561.34",
      "close": "564.17",
      "volume": "369768"
    },
    {
      "date": "2025-10-16",
      "open": "562.35",
      "high": "563.9543",
      "low": "555.8225",
      "close": "561.33",
      "volume": "261213"
    },
    {
      "date": "2025-10-17",
      "open": "564.18",
      "high": "567.80",
      "low": "557.46",
      "close": "567.05",
      "volume": "186484"
    },
    {
      "date": "2025-10-20",
      "open": "564.57",
      "high": "565.99",
      "low": "558.07",
      "close": "564.40",
      "volume": "259502"
    },
    {
      "date": "2025-10-21",
      "open": "565.22",
      "high": "565.22",
      "low": "547.59",
      "close": "548.13",
      "volume": "249247"
    },
    {
      "date": "2025-10-22",
      "open": "549.28",
      "high": "550.405",
      "low": "542.9118",
      "close": "545.15",
      "volume": "250999"
    },
    {
      "date": "2025-10-23",
      "open": "544.85",
      "high": "544.85",
      "low": "531.80",
      "close": "532.87",
      "volume": "484546"
    },
    {
      "date": "2025-10-24",
      "open": "535.82",
      "high": "536.93",
      "low": "528.62",
      "close": "531.14",
      "volume": "286789"
    },
    {
      "date": "2025-10-27",
      "open": "530.65",
      "high": "538.135",
      "low": "527.0802",
      "close": "535.95",
      "volume": "231068"
    },
    {
      "date": "2025-10-28",
      "open": "534.50",
      "high": "539.9999",
      "low": "529.14",
      "close": "532.38",
      "volume": "222252"
    },
    {
      "date": "2025-10-29",
      "open": "528.80",
      "high": "534.0401",
      "low": "525.10",
      "close": "529.09",
      "volume": "228408"
    },
    {
      "date": "2025-10-30",
      "open": "526.30",
      "high": "527.095",
      "low": "516.00",
      "close": "518.54",
      "volume": "421811"
    },
    {
      "date": "2025-10-31",
      "open": "512.70",
      "high": "515.805",
      "low": "497.38",
      "close": "513.19",
      "volume": "479369"
    },
    {
      "date": "2025-11-03",
      "open": "511.48",
      "high": "517.11",
      "low": "501.9101",
      "close": "513.65",
      "volume": "365787"
    },
    {
      "date": "2025-11-04",
      "open": "512.37",
      "high": "524.95",
      "low": "511.32",
      "close": "522.95",
      "volume": "335188"
    },
    {
      "date": "2025-11-05",
      "open": "523.64",
      "high": "534.06",
      "low": "517.58",
      "close": "525.64",
      "volume": "364974"
    },
    {
      "date": "2025-11-06",
      "open": "522.63",
      "high": "525.00",
      "low": "513.10",
      "close": "523.08",
      "volume": "243302"
    },
    {
      "date": "2025-11-07",
      "open": "523.27",
      "high": "534.969",
      "low": "519.46",
      "close": "533.57",
      "volume": "202492"
    },
    {
      "date": "2025-11-10",
      "open": "533.76",
      "high": "537.318",
      "low": "523.14",
      "close": "532.54",
      "volume": "243007"
    },
    {
      "date": "2025-11-11",
      "open": "534.36",
      "high": "540.10",
      "low": "531.63",
      "close": "539.46",
      "volume": "180314"
    },
    {
      "date": "2025-11-12",
      "open": "539.27",
      "high": "543.235",
      "low": "534.57",
      "close": "534.88",
      "volume": "155317"
    },
    {
      "date": "2025-11-13",
      "open": "537.78",
      "high": "541.15",
      "low": "531.32",
      "close": "536.66",
      "volume": "311992"
    },
    {
      "date": "2025-11-14",
      "open": "536.06",
      "high": "546.7921",
      "low": "534.33",
      "close": "538.19",
      "volume": "295496"
    },
    {
      "date": "2025-11-17",
      "open": "539.42",
      "high": "543.68",
      "low": "535.35",
      "close": "536.34",
      "volume": "341296"
    },
    {
      "date": "2025-11-18",
      "open": "536.34",
      "high": "550.13",
      "low": "535.06",
      "close": "548.32",
      "volume": "344446"
    },
    {
      "date": "2025-11-19",
      "open": "547.64",
      "high": "558.88",
      "low": "547.64",
      "close": "556.71",
      "volume": "282120"
    },
    {
      "date": "2025-11-20",
      "open": "558.91",
      "high": "561.335",
      "low": "545.88",
      "close": "551.24",
      "volume": "270304"
    },
    {
      "date": "2025-11-21",
      "open": "551.26",
      "high": "564.61",
      "low": "549.59",
      "close": "560.30",
      "volume": "390658"
    },
    {
      "date": "2025-11-24",
      "open": "558.37",
      "high": "560.55",
      "low": "539.505",
      "close": "540.79",
      "volume": "420168"
    },
    {
      "date": "2025-11-25",
      "open": "544.48",
      "high": "566.03",
      "low": "542.00",
      "close": "565.435",
      "volume": "319889"
    },
    {
      "date": "2025-11-26",
      "open": "565.63",
      "high": "572.75",
      "low": "563.51",
      "close": "571.18",
      "volume": "245509"
    },
    {
      "date": "2025-11-28",
      "open": "570.99",
      "high": "573.76",
      "low": "568.225",
      "close": "570.46",
      "volume": "104760"
    },
    {
      "date": "2025-12-01",
      "open": "572.385",
      "high": "573.595",
      "low": "565.0001",
      "close": "569.13",
      "volume": "278533"
    },
    {
      "date": "2025-12-02",
      "open": "572.88",
      "high": "572.88",
      "low": "564.85",
      "close": "566.81",
      "volume": "221230"
    },
    {
      "date": "2025-12-03",
      "open": "562.80",
      "high": "570.00",
      "low": "554.09",
      "close": "555.30",
      "volume": "237764"
    },
    {
      "date": "2025-12-04",
      "open": "555.30",
      "high": "565.38",
      "low": "555.08",
      "close": "563.15",
      "volume": "377678"
    },
    {
      "date": "2025-12-05",
      "open": "563.17",
      "high": "569.44",
      "low": "557.00",
      "close": "567.03",
      "volume": "276573"
    },
    {
      "date": "2025-12-08",
      "open": "569.04",
      "high": "569.73",
      "low": "560.26",
      "close": "566.52",
      "volume": "301936"
    },
    {
      "date": "2025-12-09",
      "open": "566.71",
      "high": "568.90",
      "low": "554.1025",
      "close": "563.24",
      "volume": "537756"
    },
    {
      "date": "2025-12-10",
      "open": "538.552",
      "high": "569.39",
      "low": "529.84",
      "close": "533.18",
      "volume": "740626"
    },
    {
      "date": "2025-12-11",
      "open": "535.20",
      "high": "547.89",
      "low": "531.1301",
      "close": "542.68",
      "volume": "367790"
    },
    {
      "date": "2025-12-12",
      "open": "543.02",
      "high": "546.99",
      "low": "533.5001",
      "close": "540.07",
      "volume": "240623"
    },
    {
      "date": "2025-12-15",
      "open": "542.56",
      "high": "549.4099",
      "low": "538.99",
      "close": "546.92",
      "volume": "395310"
    },
    {
      "date": "2025-12-16",
      "open": "547.04",
      "high": "553.945",
      "low": "542.2701",
      "close": "552.82",
      "volume": "308726"
    },
    {
      "date": "2025-12-17",
      "open": "552.82",
      "high": "558.755",
      "low": "551.4145",
      "close": "554.73",
      "volume": "224752"
    },
    {
      "date": "2025-12-18",
      "open": "553.00",
      "high": "559.9812",
      "low": "541.12",
      "close": "547.54",
      "volume": "348377"
    },
    {
      "date": "2025-12-19",
      "open": "546.13",
      "high": "559.52",
      "low": "544.055",
      "close": "558.49",
      "volume": "529884"
    },
    {
      "date": "2025-12-22",
      "open": "559.22",
      "high": "574.68",
      "low": "557.50",
      "close": "573.58",
      "volume": "295598"
    },
    {
      "date": "2025-12-23",
      "open": "573.48",
      "high": "575.98",
      "low": "564.76",
      "close": "566.98",
      "volume": "262410"
    },
    {
      "date": "2025-12-24",
      "open": "566.76",
      "high": "571.36",
      "low": "566.76",
      "close": "567.83",
      "volume": "121734"
    },
    {
      "date": "2025-12-26",
      "open": "567.76",
      "high": "573.99",
      "low": "565.33",
      "close": "568.80",
      "volume": "145956"
    },
    {
      "date": "2025-12-29",
      "open": "567.20",
      "high": "575.97",
      "low": "565.2513",
      "close": "566.94",
      "volume": "197679"
    },
    {
      "date": "2025-12-30",
      "open": "563.19",
      "high": "569.80",
      "low": "560.57",
      "close": "561.60",
      "volume": "199426"
    },
    {
      "date": "2025-12-31",
      "open": "560.61",
      "high": "563.2245",
      "low": "552.25",
      "close": "552.71",
      "volume": "212747"
    },
    {
      "date": "2026-01-02",
      "open": "551.83",
      "high": "559.705",
      "low": "551.4081",
      "close": "556.26",
      "volume": "184168"
    },
    {
      "date": "2026-01-05",
      "open": "552.84",
      "high": "569.13",
      "low": "552.84",
      "close": "564.26",
      "volume": "292818"
    },
    {
      "date": "2026-01-06",
      "open": "565.58",
      "high": "567.50",
      "low": "557.01",
      "close": "563.84",
      "volume": "231882"
    },
    {
      "date": "2026-01-07",
      "open": "566.12",
      "high": "574.00",
      "low": "564.4051",
      "close": "573.61",
      "volume": "226269"
    },
    {
      "date": "2026-01-08",
      "open": "576.37",
      "high": "592.1799",
      "low": "575.215",
      "close": "586.38",
      "volume": "371802"
    },
    {
      "date": "2026-01-09",
      "open": "590.10",
      "high": "603.4599",
      "low": "588.02",
      "close": "593.80",
      "volume": "389395"
    },
    {
      "date": "2026-01-12",
      "open": "593.04",
      "high": "610.09",
      "low": "593.00",
      "close": "602.45",
      "volume": "324807"
    },
    {
      "date": "2026-01-13",
      "open": "603.49",
      "high": "607.85",
      "low": "600.00",
      "close": "604.63",
      "volume": "331564"
    },
    {
      "date": "2026-01-14",
      "open": "609.60",
      "high": "622.00",
      "low": "604.51",
      "close": "616.30",
      "volume": "324773"
    },
    {
      "date": "2026-01-15",
      "open": "619.85",
      "high": "641.12",
      "low": "614.20",
      "close": "637.37",
      "volume": "560874"
    },
    {
      "date": "2026-01-16",
      "open": "633.46",
      "high": "641.12",
      "low": "630.001",
      "close": "640.41",
      "volume": "433032"
    },
    {
      "date": "2026-01-20",
      "open": "642.33",
      "high": "647.99",
      "low": "636.45",
      "close": "638.57",
      "volume": "520944"
    },
    {
      "date": "2026-01-21",
      "open": "632.06",
      "high": "637.825",
      "low": "621.11",
      "close": "625.42",
      "volume": "442405"
    },
    {
      "date": "2026-01-22",
      "open": "625.95",
      "high": "632.48",
      "low": "614.1221",
      "close": "618.81",
      "volume": "409561"
    },
    {
      "date": "2026-01-23",
      "open": "618.70",
      "high": "623.41",
      "low": "613.625",
      "close": "623.33",
      "volume": "237258"
    },
    {
      "date": "2026-01-26",
      "open": "625.22",
      "high": "628.00",
      "low": "611.135",
      "close": "617.12",
      "volume": "275109"
    },
    {
      "date": "2026-01-27",
      "open": "618.92",
      "high": "623.8097",
      "low": "612.539",
      "close": "617.04",
      "volume": "236395"
    },
    {
      "date": "2026-01-28",
      "open": "615.01",
      "high": "617.25",
      "low": "608.0001",
      "close": "615.29",
      "volume": "195339"
    },
    {
      "date": "2026-01-29",
      "open": "615.30",
      "high": "615.35",
      "low": "601.69",
      "close": "611.32",
      "volume": "287408"
    },
    {
      "date": "2026-01-30",
      "open": "605.73",
      "high": "613.31",
      "low": "603.4001",
      "close": "606.50",
      "volume": "322397"
    },
    {
      "date": "2026-02-02",
      "open": "607.82",
      "high": "625.91",
      "low": "606.00",
      "close": "625.86",
      "volume": "288153"
    },
    {
      "date": "2026-02-03",
      "open": "626.41",
      "high": "644.00",
      "low": "623.775",
      "close": "641.37",
      "volume": "375984"
    },
    {
      "date": "2026-02-04",
      "open": "643.53",
      "high": "658.265",
      "low": "635.00",
      "close": "647.76",
      "volume": "512306"
    },
    {
      "date": "2026-02-05",
      "open": "648.83",
      "high": "658.29",
      "low": "641.14",
      "close": "653.02",
      "volume": "351730"
    },
    {
      "date": "2026-02-06",
      "open": "651.79",
      "high": "664.41",
      "low": "651.79",
      "close": "660.90",
      "volume": "430047"
    },
    {
      "date": "2026-02-09",
      "open": "663.33",
      "high": "666.28",
      "low": "652.52",
      "close": "658.96",
      "volume": "290549"
    },
    {
      "date": "2026-02-10",
      "open": "660.80",
      "high": "661.35",
      "low": "652.98",
      "close": "653.72",
      "volume": "397234"
    },
    {
      "date": "2026-02-11",
      "open": "656.45",
      "high": "661.50",
      "low": "642.79",
      "close": "648.79",
      "volume": "316723"
    },
    {
      "date": "2026-02-12",
      "open": "654.39",
      "high": "678.67",
      "low": "653.50",
      "close": "663.88",
      "volume": "495835"
    },
    {
      "date": "2026-02-13",
      "open": "665.04",
      "high": "674.25",
      "low": "659.28",
      "close": "665.86",
      "volume": "329231"
    },
    {
      "date": "2026-02-17",
      "open": "665.92",
      "high": "673.53",
      "low": "655.71",
      "close": "661.53",
      "volume": "229604"
    },
    {
      "date": "2026-02-18",
      "open": "662.95",
      "high": "671.16",
      "low": "654.3598",
      "close": "657.68",
      "volume": "287229"
    },
    {
      "date": "2026-02-19",
      "open": "657.49",
      "high": "665.755",
      "low": "655.67",
      "close": "663.11",
      "volume": "328203"
    },
    {
      "date": "2026-02-20",
      "open": "663.06",
      "high": "670.195",
      "low": "656.39",
      "close": "667.22",
      "volume": "237592"
    },
    {
      "date": "2026-02-23",
      "open": "667.11",
      "high": "674.3165",
      "low": "658.3019",
      "close": "671.75",
      "volume": "316375"
    },
    {
      "date": "2026-02-24",
      "open": "674.99",
      "high": "684.61",
      "low": "669.55",
      "close": "681.48",
      "volume": "269152"
    },
    {
      "date": "2026-02-25",
      "open": "683.63",
      "high": "685.54",
      "low": "670.26",
      "close": "675.74",
      "volume": "285665"
    },
    {
      "date": "2026-02-26",
      "open": "676.36",
      "high": "685.7899",
      "low": "674.04",
      "close": "682.35",
      "volume": "253903"
    },
    {
      "date": "2026-02-27",
      "open": "681.92",
      "high": "690.00",
      "low": "680.48",
      "close": "685.59",
      "volume": "2365515"
    },
    {
      "date": "2026-03-02",
      "open": "681.84",
      "high": "687.59",
      "low": "676.311",
      "close": "687.01",
      "volume": "414598"
    },
    {
      "date": "2026-03-03",
      "open": "681.33",
      "high": "686.45",
      "low": "658.05",
      "close": "678.22",
      "volume": "395323"
    },
    {
      "date": "2026-03-04",
      "open": "678.22",
      "high": "684.07",
      "low": "669.86",
      "close": "683.89",
      "volume": "354276"
    },
    {
      "date": "2026-03-05",
      "open": "675.96",
      "high": "678.795",
      "low": "665.00",
      "close": "670.91",
      "volume": "661376"
    },
    {
      "date": "2026-03-06",
      "open": "662.61",
      "high": "674.70",
      "low": "660.69",
      "close": "664.60",
      "volume": "588836"
    },
    {
      "date": "2026-03-09",
      "open": "658.75",
      "high": "665.32",
      "low": "627.49",
      "close": "664.54",
      "volume": "982589"
    },
    {
      "date": "2026-03-10",
      "open": "651.02",
      "high": "693.5999",
      "low": "648.95",
      "close": "689.92",
      "volume": "688623"
    },
    {
      "date": "2026-03-11",
      "open": "689.23",
      "high": "696.66",
      "low": "680.07",
      "close": "685.00",
      "volume": "610902"
    },
    {
      "date": "2026-03-12",
      "open": "683.98",
      "high": "683.98",
      "low": "668.88",
      "close": "673.81",
      "volume": "390389"
    },
    {
      "date": "2026-03-13",
      "open": "681.84",
      "high": "690.10",
      "low": "660.01",
      "close": "660.87",
      "volume": "443356"
    },
    {
      "date": "2026-03-16",
      "open": "668.38",
      "high": "676.89",
      "low": "661.00",
      "close": "673.27",
      "volume": "294591"
    },
    {
      "date": "2026-03-17",
      "open": "673.31",
      "high": "694.93",
      "low": "673.31",
      "close": "691.78",
      "volume": "360142"
    },
    {
      "date": "2026-03-18",
      "open": "688.01",
      "high": "688.57",
      "low": "666.89",
      "close": "669.52",
      "volume": "328227"
    },
    {
      "date": "2026-03-19",
      "open": "668.12",
      "high": "675.00",
      "low": "662.76",
      "close": "665.16",
      "volume": "519401"
    },
    {
      "date": "2026-03-20",
      "open": "665.01",
      "high": "670.509",
      "low": "651.0001",
      "close": "659.63",
      "volume": "479410"
    },
    {
      "date": "2026-03-23",
      "open": "673.66",
      "high": "680.34",
      "low": "663.50",
      "close": "677.02",
      "volume": "345783"
    },
    {
      "date": "2026-03-24",
      "open": "671.26",
      "high": "694.48",
      "low": "671.26",
      "close": "689.04",
      "volume": "532114"
    },
    {
      "date": "2026-03-25",
      "open": "689.66",
      "high": "721.4999",
      "low": "689.66",
      "close": "714.23",
      "volume": "765006"
    },
    {
      "date": "2026-03-26",
      "open": "709.05",
      "high": "720.43",
      "low": "704.495",
      "close": "711.81",
      "volume": "453304"
    },
    {
      "date": "2026-03-27",
      "open": "708.15",
      "high": "716.28",
      "low": "703.3001",
      "close": "714.24",
      "volume": "295944"
    },
    {
      "date": "2026-03-30",
      "open": "712.75",
      "high": "715.50",
      "low": "700.00",
      "close": "704.80",
      "volume": "338761"
    },
    {
      "date": "2026-03-31",
      "open": "704.80",
      "high": "728.54",
      "low": "704.80",
      "close": "727.86",
      "volume": "586263"
    },
    {
      "date": "2026-04-01",
      "open": "726.84",
      "high": "738.00",
      "low": "722.91",
      "close": "737.16",
      "volume": "684719"
    },
    {
      "date": "2026-04-02",
      "open": "735.40",
      "high": "746.57",
      "low": "727.32",
      "close": "743.42",
      "volume": "368239"
    },
    {
      "date": "2026-04-06",
      "open": "743.19",
      "high": "753.405",
      "low": "740.64",
      "close": "747.77",
      "volume": "312397"
    },
    {
      "date": "2026-04-07",
      "open": "757.25",
      "high": "757.25",
      "low": "738.60",
      "close": "741.82",
      "volume": "710701"
    },
    {
      "date": "2026-04-08",
      "open": "749.85",
      "high": "762.51",
      "low": "737.9501",
      "close": "758.37",
      "volume": "8688984"
    },
    {
      "date": "2026-04-09",
      "open": "753.59",
      "high": "774.23",
      "low": "751.33",
      "close": "758.76",
      "volume": "707839"
    },
    {
      "date": "2026-04-10",
      "open": "760.02",
      "high": "762.60",
      "low": "730.20",
      "close": "738.17",
      "volume": "574200"
    },
    {
      "date": "2026-04-13",
      "open": "737.29",
      "high": "737.29",
      "low": "729.185",
      "close": "735.00",
      "volume": "426743"
    },
    {
      "date": "2026-04-14",
      "open": "733.53",
      "high": "743.73",
      "low": "730.25",
      "close": "742.45",
      "volume": "373881"
    },
    {
      "date": "2026-04-15",
      "open": "738.03",
      "high": "744.5725",
      "low": "730.00",
      "close": "736.83",
      "volume": "295753"
    },
    {
      "date": "2026-04-16",
      "open": "738.23",
      "high": "742.75",
      "low": "731.65",
      "close": "737.22",
      "volume": "400104"
    },
    {
      "date": "2026-04-17",
      "open": "738.99",
      "high": "758.7106",
      "low": "735.088",
      "close": "754.72",
      "volume": "369447"
    },
    {
      "date": "2026-04-20",
      "open": "760.23",
      "high": "770.325",
      "low": "752.74",
      "close": "768.45",
      "volume": "331656"
    },
    {
      "date": "2026-04-21",
      "open": "766.56",
      "high": "784.20",
      "low": "765.00",
      "close": "781.82",
      "volume": "305869"
    },
    {
      "date": "2026-04-22",
      "open": "786.13",
      "high": "787.36",
      "low": "774.44",
      "close": "782.91",
      "volume": "286025"
    },
    {
      "date": "2026-04-23",
      "open": "786.39",
      "high": "798.455",
      "low": "780.855",
      "close": "789.82",
      "volume": "398191"
    },
    {
      "date": "2026-04-24",
      "open": "798.35",
      "high": "802.56",
      "low": "789.90",
      "close": "799.55",
      "volume": "372949"
    },
    {
      "date": "2026-04-27",
      "open": "803.58",
      "high": "806.4949",
      "low": "791.39",
      "close": "804.50",
      "volume": "352355"
    },
    {
      "date": "2026-04-28",
      "open": "802.21",
      "high": "804.27",
      "low": "777.05",
      "close": "784.61",
      "volume": "339747"
    },
    {
      "date": "2026-04-29",
      "open": "786.068",
      "high": "786.48",
      "low": "771.44",
      "close": "781.50",
      "volume": "263212"
    },
    {
      "date": "2026-04-30",
      "open": "788.29",
      "high": "823.61",
      "low": "788.29",
      "close": "822.15",
      "volume": "411646"
    },
    {
      "date": "2026-05-01",
      "open": "822.00",
      "high": "836.71",
      "low": "821.00",
      "close": "835.92",
      "volume": "377678"
    },
    {
      "date": "2026-05-04",
      "open": "833.75",
      "high": "857.86",
      "low": "831.36",
      "close": "852.63",
      "volume": "397556"
    },
    {
      "date": "2026-05-05",
      "open": "856.01",
      "high": "867.56",
      "low": "854.14",
      "close": "862.35",
      "volume": "338143"
    },
    {
      "date": "2026-05-06",
      "open": "864.99",
      "high": "865.09",
      "low": "848.00",
      "close": "858.14",
      "volume": "365650"
    },
    {
      "date": "2026-05-07",
      "open": "853.69",
      "high": "859.6925",
      "low": "832.345",
      "close": "850.95",
      "volume": "422876"
    },
    {
      "date": "2026-05-08",
      "open": "860.37",
      "high": "868.08",
      "low": "855.73",
      "close": "859.49",
      "volume": "256933"
    },
    {
      "date": "2026-05-11",
      "open": "864.85",
      "high": "877.53",
      "low": "859.66",
      "close": "877.07",
      "volume": "370722"
    },
    {
      "date": "2026-05-12",
      "open": "876.70",
      "high": "879.2525",
      "low": "863.25",
      "close": "867.19",
      "volume": "475080"
    },
    {
      "date": "2026-05-13",
      "open": "871.97",
      "high": "889.99",
      "low": "868.44",
      "close": "888.36",
      "volume": "388543"
    },
    {
      "date": "2026-05-14",
      "open": "890.00",
      "high": "901.00",
      "low": "876.53",
      "close": "877.48",
      "volume": "446559"
    },
    {
      "date": "2026-05-15",
      "open": "873.29",
      "high": "879.99",
      "low": "844.74",
      "close": "852.75",
      "volume": "793810"
    },
    {
      "date": "2026-05-18",
      "open": "863.17",
      "high": "868.9599",
      "low": "851.4101",
      "close": "855.87",
      "volume": "371119"
    },
    {
      "date": "2026-05-19",
      "open": "851.10",
      "high": "856.44",
      "low": "838.22",
      "close": "852.15",
      "volume": "335970"
    },
    {
      "date": "2026-05-20",
      "open": "858.31",
      "high": "877.67",
      "low": "852.17",
      "close": "852.51",
      "volume": "364595"
    },
    {
      "date": "2026-05-21",
      "open": "843.38",
      "high": "847.295",
      "low": "809.45",
      "close": "824.80",
      "volume": "565097"
    },
    {
      "date": "2026-05-22",
      "open": "825.00",
      "high": "834.20",
      "low": "813.54",
      "close": "825.02",
      "volume": "487226"
    },
    {
      "date": "2026-05-26",
      "open": "827.58",
      "high": "832.70",
      "low": "807.61",
      "close": "809.41",
      "volume": "561904"
    },
    {
      "date": "2026-05-27",
      "open": "809.41",
      "high": "816.5493",
      "low": "779.38",
      "close": "784.38",
      "volume": "733853"
    },
    {
      "date": "2026-05-28",
      "open": "792.88",
      "high": "802.58",
      "low": "768.55",
      "close": "780.97",
      "volume": "679281"
    },
    {
      "date": "2026-05-29",
      "open": "777.54",
      "high": "784.29",
      "low": "754.09",
      "close": "767.14",
      "volume": "1061647"
    },
    {
      "date": "2026-06-01",
      "open": "759.18",
      "high": "769.9999",
      "low": "739.18",
      "close": "745.58",
      "volume": "638708"
    },
    {
      "date": "2026-06-02",
      "open": "742.51",
      "high": "764.00",
      "low": "740.0001",
      "close": "754.21",
      "volume": "420895"
    },
    {
      "date": "2026-06-03",
      "open": "754.66",
      "high": "789.30",
      "low": "752.70",
      "close": "774.19",
      "volume": "544841"
    },
    {
      "date": "2026-06-04",
      "open": "775.98",
      "high": "780.335",
      "low": "757.58",
      "close": "761.57",
      "volume": "448024"
    },
    {
      "date": "2026-06-05",
      "open": "760.68",
      "high": "771.44",
      "low": "759.17",
      "close": "761.91",
      "volume": "434942"
    },
    {
      "date": "2026-06-08",
      "open": "758.98",
      "high": "765.00",
      "low": "750.35",
      "close": "751.63",
      "volume": "503350"
    },
    {
      "date": "2026-06-09",
      "open": "756.71",
      "high": "768.345",
      "low": "749.45",
      "close": "761.18",
      "volume": "1023735"
    },
    {
      "date": "2026-06-10",
      "open": "800.65",
      "high": "917.47",
      "low": "793.01",
      "close": "915.60",
      "volume": "2010581"
    },
    {
      "date": "2026-06-11",
      "open": "919.185",
      "high": "927.85",
      "low": "890.00",
      "close": "916.28",
      "volume": "893198"
    },
    {
      "date": "2026-06-12",
      "open": "920.00",
      "high": "927.30",
      "low": "885.44",
      "close": "895.14",
      "volume": "491166"
    },
    {
      "date": "2026-06-15",
      "open": "900.65",
      "high": "900.65",
      "low": "853.45",
      "close": "872.39",
      "volume": "583365"
    },
    {
      "date": "2026-06-16",
      "open": "873.17",
      "high": "887.39",
      "low": "863.01",
      "close": "865.28",
      "volume": "408917"
    },
    {
      "date": "2026-06-17",
      "open": "860.62",
      "high": "865.75",
      "low": "840.00",
      "close": "850.85",
      "volume": "407530"
    },
    {
      "date": "2026-06-18",
      "open": "859.56",
      "high": "862.38",
      "low": "832.5001",
      "close": "842.25",
      "volume": "789076"
    },
    {
      "date": "2026-06-22",
      "open": "845.00",
      "high": "845.00",
      "low": "830.56",
      "close": "831.67",
      "volume": "378227"
    },
    {
      "date": "2026-06-23",
      "open": "835.01",
      "high": "839.51",
      "low": "826.00",
      "close": "831.89",
      "volume": "441622"
    },
    {
      "date": "2026-06-24",
      "open": "833.41",
      "high": "835.625",
      "low": "762.76",
      "close": "801.35",
      "volume": "901458"
    },
    {
      "date": "2026-06-25",
      "open": "800.00",
      "high": "801.00",
      "low": "777.33",
      "close": "784.71",
      "volume": "708400"
    },
    {
      "date": "2026-06-26",
      "open": "786.78",
      "high": "793.64",
      "low": "763.25",
      "close": "778.63",
      "volume": "1426732"
    },
    {
      "date": "2026-06-29",
      "open": "792.81",
      "high": "804.6625",
      "low": "765.623",
      "close": "780.24",
      "volume": "751117"
    },
    {
      "date": "2026-06-30",
      "open": "785.18",
      "high": "799.93",
      "low": "765.03",
      "close": "794.79",
      "volume": "645003"
    },
    {
      "date": "2026-07-01",
      "open": "793.59",
      "high": "793.59",
      "low": "771.61",
      "close": "784.28",
      "volume": "507328"
    },
    {
      "date": "2026-07-02",
      "open": "784.28",
      "high": "799.16",
      "low": "781.23",
      "close": "797.42",
      "volume": "517399"
    },
    {
      "date": "2026-07-06",
      "open": "800.00",
      "high": "809.9999",
      "low": "792.88",
      "close": "807.18",
      "volume": "518955"
    },
    {
      "date": "2026-07-07",
      "open": "814.17",
      "high": "820.09",
      "low": "792.324",
      "close": "801.99",
      "volume": "538106"
    },
    {
      "date": "2026-07-08",
      "open": "810.01",
      "high": "844.48",
      "low": "804.54",
      "close": "843.10",
      "volume": "777671"
    },
    {
      "date": "2026-07-09",
      "open": "841.70",
      "high": "845.00",
      "low": "819.95",
      "close": "822.00",
      "volume": "377408"
    },
    {
      "date": "2026-07-10",
      "open": "825.05",
      "high": "830.00",
      "low": "813.38",
      "close": "819.83",
      "volume": "272140"
    },
    {
      "date": "2026-07-13",
      "open": "830.705",
      "high": "862.29",
      "low": "827.00",
      "close": "859.10",
      "volume": "505587"
    },
    {
      "date": "2026-07-14",
      "open": "867.98",
      "high": "869.99",
      "low": "845.11",
      "close": "847.19",
      "volume": "405120"
    },
    {
      "date": "2026-07-15",
      "open": "846.00",
      "high": "847.17",
      "low": "805.63",
      "close": "808.49",
      "volume": "344915"
    },
    {
      "date": "2026-07-16",
      "open": "805.67",
      "high": "831.9999",
      "low": "805.67",
      "close": "827.04",
      "volume": "238695"
    },
    {
      "date": "2026-07-17",
      "open": "834.46",
      "high": "862.67",
      "low": "820.00",
      "close": "859.12",
      "volume": "332931"
    },
    {
      "date": "2026-07-20",
      "open": "861.58",
      "high": "873.05",
      "low": "859.125",
      "close": "866.46",
      "volume": "266610"
    },
    {
      "date": "2026-07-21",
      "open": "874.01",
      "high": "874.01",
      "low": "857.50",
      "close": "858.26",
      "volume": "301591"
    },
    {
      "date": "2026-07-22",
      "open": "863.86",
      "high": "869.9699",
      "low": "856.49",
      "close": "856.74",
      "volume": "169824"
    },
    {
      "date": "2026-07-23",
      "open": "849.56",
      "high": "880.14",
      "low": "840.00",
      "close": "875.25",
      "volume": "372705"
    },
    {
      "date": "2026-07-24",
      "open": "880.00",
      "high": "882.77",
      "low": "848.615",
      "close": "861.63",
      "volume": "250107"
    },
    {
      "date": "2026-07-27",
      "open": "867.43",
      "high": "867.43",
      "low": "840.42",
      "close": "853.38",
      "volume": "292041"
    },
    {
      "date": "2026-07-28",
      "open": "867.00",
      "high": "878.51",
      "low": "854.22",
      "close": "856.86",
      "volume": "388868"
    },
    {
      "date": "2026-07-29",
      "open": "858.15",
      "high": "885.49",
      "low": "858.15",
      "close": "867.16",
      "volume": "350027"
    },
    {
      "date": "2026-07-30",
      "open": "867.19",
      "high": "879.00",
      "low": "858.35",
      "close": "867.50",
      "volume": "236460"
    },
    {
      "date": "2026-07-31",
      "open": "867.06",
      "high": "879.66",
      "low": "863.6688",
      "close": "871.00",
      "volume": "218970"
    },
    {
      "date": "2026-08-03",
      "open": "868.52",
      "high": "872.487",
      "low": "848.06",
      "close": "860.37",
      "volume": "269933"
    },
    {
      "date": "2026-08-04",
      "open": "859.66",
      "high": "868.59",
      "low": "850.21",
      "close": "850.66",
      "volume": "376390"
    },
    {
      "date": "2026-08-05",
      "open": "856.20",
      "high": "863.18",
      "low": "841.34",
      "close": "852.86",
      "volume": "290730"
    }
  ]
}