{
  "source": "https://api.nasdaq.com/api/quote/DPZ/historical",
  "symbol": "DPZ",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "536.05",
      "high": "537.77",
      "low": "531.65",
      "close": "533.44",
      "volume": "254029"
    },
    {
      "date": "2021-08-09",
      "open": "531.08",
      "high": "533.1246",
      "low": "525.45",
      "close": "529.47",
      "volume": "258924"
    },
    {
      "date": "2021-08-10",
      "open": "529.63",
      "high": "530.9741",
      "low": "517.715",
      "close": "518.93",
      "volume": "315924"
    },
    {
      "date": "2021-08-11",
      "open": "518.00",
      "high": "523.49",
      "low": "514.36",
      "close": "515.33",
      "volume": "263973"
    },
    {
      "date": "2021-08-12",
      "open": "514.73",
      "high": "518.735",
      "low": "513.89",
      "close": "516.48",
      "volume": "303354"
    },
    {
      "date": "2021-08-13",
      "open": "515.75",
      "high": "518.66",
      "low": "512.35",
      "close": "517.02",
      "volume": "462037"
    },
    {
      "date": "2021-08-16",
      "open": "518.12",
      "high": "518.19",
      "low": "512.35",
      "close": "513.19",
      "volume": "332193"
    },
    {
      "date": "2021-08-17",
      "open": "513.34",
      "high": "531.60",
      "low": "512.5401",
      "close": "527.75",
      "volume": "638632"
    },
    {
      "date": "2021-08-18",
      "open": "525.50",
      "high": "533.7835",
      "low": "523.7501",
      "close": "525.62",
      "volume": "335811"
    },
    {
      "date": "2021-08-19",
      "open": "523.60",
      "high": "525.15",
      "low": "515.72",
      "close": "518.32",
      "volume": "263416"
    },
    {
      "date": "2021-08-20",
      "open": "518.24",
      "high": "518.36",
      "low": "507.03",
      "close": "509.52",
      "volume": "761147"
    },
    {
      "date": "2021-08-23",
      "open": "510.04",
      "high": "516.475",
      "low": "505.00",
      "close": "509.52",
      "volume": "397979"
    },
    {
      "date": "2021-08-24",
      "open": "510.00",
      "high": "510.00",
      "low": "500.43",
      "close": "501.58",
      "volume": "377888"
    },
    {
      "date": "2021-08-25",
      "open": "502.48",
      "high": "512.55",
      "low": "501.48",
      "close": "512.14",
      "volume": "417018"
    },
    {
      "date": "2021-08-26",
      "open": "512.46",
      "high": "514.49",
      "low": "508.44",
      "close": "510.59",
      "volume": "238229"
    },
    {
      "date": "2021-08-27",
      "open": "508.03",
      "high": "513.06",
      "low": "508.03",
      "close": "511.87",
      "volume": "238715"
    },
    {
      "date": "2021-08-30",
      "open": "511.87",
      "high": "520.11",
      "low": "511.87",
      "close": "517.25",
      "volume": "272205"
    },
    {
      "date": "2021-08-31",
      "open": "517.98",
      "high": "520.5799",
      "low": "515.6901",
      "close": "516.89",
      "volume": "299776"
    },
    {
      "date": "2021-09-01",
      "open": "515.02",
      "high": "517.47",
      "low": "508.47",
      "close": "515.40",
      "volume": "343567"
    },
    {
      "date": "2021-09-02",
      "open": "519.17",
      "high": "519.17",
      "low": "512.56",
      "close": "517.29",
      "volume": "286097"
    },
    {
      "date": "2021-09-03",
      "open": "516.08",
      "high": "520.98",
      "low": "512.23",
      "close": "514.50",
      "volume": "373167"
    },
    {
      "date": "2021-09-07",
      "open": "514.39",
      "high": "516.355",
      "low": "508.48",
      "close": "514.02",
      "volume": "446780"
    },
    {
      "date": "2021-09-08",
      "open": "515.08",
      "high": "522.22",
      "low": "512.8481",
      "close": "521.37",
      "volume": "319199"
    },
    {
      "date": "2021-09-09",
      "open": "522.27",
      "high": "525.7728",
      "low": "515.01",
      "close": "516.12",
      "volume": "255559"
    },
    {
      "date": "2021-09-10",
      "open": "515.82",
      "high": "516.475",
      "low": "510.41",
      "close": "510.87",
      "volume": "323037"
    },
    {
      "date": "2021-09-13",
      "open": "510.92",
      "high": "513.025",
      "low": "504.66",
      "close": "511.10",
      "volume": "441266"
    },
    {
      "date": "2021-09-14",
      "open": "511.95",
      "high": "511.95",
      "low": "505.44",
      "close": "506.96",
      "volume": "277265"
    },
    {
      "date": "2021-09-15",
      "open": "506.74",
      "high": "509.48",
      "low": "501.36",
      "close": "505.56",
      "volume": "354925"
    },
    {
      "date": "2021-09-16",
      "open": "506.94",
      "high": "512.71",
      "low": "502.55",
      "close": "511.21",
      "volume": "402251"
    },
    {
      "date": "2021-09-17",
      "open": "509.29",
      "high": "512.15",
      "low": "501.52",
      "close": "503.54",
      "volume": "908052"
    },
    {
      "date": "2021-09-20",
      "open": "502.15",
      "high": "504.445",
      "low": "493.84",
      "close": "497.06",
      "volume": "396201"
    },
    {
      "date": "2021-09-21",
      "open": "496.15",
      "high": "503.60",
      "low": "495.31",
      "close": "498.15",
      "volume": "349513"
    },
    {
      "date": "2021-09-22",
      "open": "500.68",
      "high": "500.68",
      "low": "491.25",
      "close": "495.52",
      "volume": "428117"
    },
    {
      "date": "2021-09-23",
      "open": "497.88",
      "high": "498.88",
      "low": "492.50",
      "close": "492.81",
      "volume": "252443"
    },
    {
      "date": "2021-09-24",
      "open": "493.40",
      "high": "495.00",
      "low": "486.02",
      "close": "489.84",
      "volume": "357243"
    },
    {
      "date": "2021-09-27",
      "open": "489.21",
      "high": "493.36",
      "low": "484.15",
      "close": "487.23",
      "volume": "356615"
    },
    {
      "date": "2021-09-28",
      "open": "487.195",
      "high": "488.655",
      "low": "482.46",
      "close": "484.91",
      "volume": "368044"
    },
    {
      "date": "2021-09-29",
      "open": "486.66",
      "high": "488.36",
      "low": "482.4209",
      "close": "483.00",
      "volume": "248262"
    },
    {
      "date": "2021-09-30",
      "open": "484.44",
      "high": "487.155",
      "low": "476.25",
      "close": "476.96",
      "volume": "485467"
    },
    {
      "date": "2021-10-01",
      "open": "479.02",
      "high": "479.02",
      "low": "470.33",
      "close": "475.07",
      "volume": "380838"
    },
    {
      "date": "2021-10-04",
      "open": "474.00",
      "high": "474.975",
      "low": "468.77",
      "close": "470.91",
      "volume": "465906"
    },
    {
      "date": "2021-10-05",
      "open": "471.35",
      "high": "477.84",
      "low": "470.23",
      "close": "474.62",
      "volume": "357477"
    },
    {
      "date": "2021-10-06",
      "open": "473.67",
      "high": "483.7794",
      "low": "470.69",
      "close": "482.66",
      "volume": "469660"
    },
    {
      "date": "2021-10-07",
      "open": "482.20",
      "high": "491.18",
      "low": "481.29",
      "close": "482.71",
      "volume": "484148"
    },
    {
      "date": "2021-10-08",
      "open": "484.58",
      "high": "488.39",
      "low": "479.64",
      "close": "480.32",
      "volume": "327919"
    },
    {
      "date": "2021-10-11",
      "open": "477.88",
      "high": "484.46",
      "low": "472.43",
      "close": "479.48",
      "volume": "359596"
    },
    {
      "date": "2021-10-12",
      "open": "481.37",
      "high": "483.16",
      "low": "476.125",
      "close": "480.05",
      "volume": "413475"
    },
    {
      "date": "2021-10-13",
      "open": "479.72",
      "high": "480.455",
      "low": "474.03",
      "close": "476.28",
      "volume": "631988"
    },
    {
      "date": "2021-10-14",
      "open": "461.00",
      "high": "489.89",
      "low": "455.96",
      "close": "477.48",
      "volume": "1519047"
    },
    {
      "date": "2021-10-15",
      "open": "473.89",
      "high": "475.00",
      "low": "453.34",
      "close": "454.91",
      "volume": "1369495"
    },
    {
      "date": "2021-10-18",
      "open": "458.02",
      "high": "467.265",
      "low": "456.506",
      "close": "459.90",
      "volume": "762968"
    },
    {
      "date": "2021-10-19",
      "open": "460.24",
      "high": "467.88",
      "low": "456.8524",
      "close": "465.37",
      "volume": "519080"
    },
    {
      "date": "2021-10-20",
      "open": "465.17",
      "high": "468.9099",
      "low": "455.12",
      "close": "458.58",
      "volume": "576384"
    },
    {
      "date": "2021-10-21",
      "open": "460.65",
      "high": "468.31",
      "low": "456.82",
      "close": "467.96",
      "volume": "457026"
    },
    {
      "date": "2021-10-22",
      "open": "467.81",
      "high": "472.36",
      "low": "463.48",
      "close": "464.33",
      "volume": "408578"
    },
    {
      "date": "2021-10-25",
      "open": "464.25",
      "high": "469.78",
      "low": "460.81",
      "close": "466.24",
      "volume": "293478"
    },
    {
      "date": "2021-10-26",
      "open": "467.52",
      "high": "469.68",
      "low": "462.53",
      "close": "465.78",
      "volume": "362886"
    },
    {
      "date": "2021-10-27",
      "open": "469.38",
      "high": "482.12",
      "low": "468.00",
      "close": "480.27",
      "volume": "571370"
    },
    {
      "date": "2021-10-28",
      "open": "480.30",
      "high": "482.53",
      "low": "473.82",
      "close": "479.33",
      "volume": "473161"
    },
    {
      "date": "2021-10-29",
      "open": "478.38",
      "high": "490.135",
      "low": "474.03",
      "close": "488.97",
      "volume": "351782"
    },
    {
      "date": "2021-11-01",
      "open": "489.68",
      "high": "489.68",
      "low": "479.39",
      "close": "487.38",
      "volume": "457085"
    },
    {
      "date": "2021-11-02",
      "open": "488.06",
      "high": "490.03",
      "low": "478.36",
      "close": "486.87",
      "volume": "462466"
    },
    {
      "date": "2021-11-03",
      "open": "487.63",
      "high": "489.49",
      "low": "480.55",
      "close": "485.26",
      "volume": "364271"
    },
    {
      "date": "2021-11-04",
      "open": "487.73",
      "high": "509.90",
      "low": "486.48",
      "close": "509.38",
      "volume": "596216"
    },
    {
      "date": "2021-11-05",
      "open": "505.76",
      "high": "507.2099",
      "low": "492.42",
      "close": "495.88",
      "volume": "486378"
    },
    {
      "date": "2021-11-08",
      "open": "493.76",
      "high": "497.33",
      "low": "487.42",
      "close": "496.67",
      "volume": "257789"
    },
    {
      "date": "2021-11-09",
      "open": "499.88",
      "high": "508.80",
      "low": "496.75",
      "close": "498.49",
      "volume": "453317"
    },
    {
      "date": "2021-11-10",
      "open": "495.19",
      "high": "499.075",
      "low": "492.599",
      "close": "495.15",
      "volume": "244470"
    },
    {
      "date": "2021-11-11",
      "open": "494.37",
      "high": "507.17",
      "low": "493.06",
      "close": "506.96",
      "volume": "498901"
    },
    {
      "date": "2021-11-12",
      "open": "509.21",
      "high": "522.06",
      "low": "507.17",
      "close": "513.30",
      "volume": "784254"
    },
    {
      "date": "2021-11-15",
      "open": "515.00",
      "high": "522.975",
      "low": "507.02",
      "close": "517.32",
      "volume": "762776"
    },
    {
      "date": "2021-11-16",
      "open": "516.96",
      "high": "527.34",
      "low": "514.7501",
      "close": "525.25",
      "volume": "411769"
    },
    {
      "date": "2021-11-17",
      "open": "524.04",
      "high": "534.29",
      "low": "521.86",
      "close": "531.48",
      "volume": "404703"
    },
    {
      "date": "2021-11-18",
      "open": "533.14",
      "high": "536.90",
      "low": "529.99",
      "close": "536.83",
      "volume": "342039"
    },
    {
      "date": "2021-11-19",
      "open": "546.17",
      "high": "549.51",
      "low": "534.42",
      "close": "535.59",
      "volume": "615400"
    },
    {
      "date": "2021-11-22",
      "open": "532.99",
      "high": "538.81",
      "low": "528.755",
      "close": "533.36",
      "volume": "298945"
    },
    {
      "date": "2021-11-23",
      "open": "534.20",
      "high": "536.63",
      "low": "526.30",
      "close": "531.91",
      "volume": "277843"
    },
    {
      "date": "2021-11-24",
      "open": "531.88",
      "high": "538.50",
      "low": "529.00",
      "close": "533.98",
      "volume": "209573"
    },
    {
      "date": "2021-11-26",
      "open": "534.00",
      "high": "540.56",
      "low": "528.34",
      "close": "529.88",
      "volume": "205352"
    },
    {
      "date": "2021-11-29",
      "open": "528.97",
      "high": "539.19",
      "low": "525.59",
      "close": "533.95",
      "volume": "323942"
    },
    {
      "date": "2021-11-30",
      "open": "532.48",
      "high": "538.03",
      "low": "522.26",
      "close": "524.14",
      "volume": "901123"
    },
    {
      "date": "2021-12-01",
      "open": "519.63",
      "high": "528.43",
      "low": "511.12",
      "close": "511.65",
      "volume": "342637"
    },
    {
      "date": "2021-12-02",
      "open": "512.10",
      "high": "527.65",
      "low": "511.57",
      "close": "525.00",
      "volume": "363813"
    },
    {
      "date": "2021-12-03",
      "open": "527.03",
      "high": "527.53",
      "low": "517.5322",
      "close": "521.77",
      "volume": "293759"
    },
    {
      "date": "2021-12-06",
      "open": "523.63",
      "high": "523.63",
      "low": "514.84",
      "close": "517.08",
      "volume": "320589"
    },
    {
      "date": "2021-12-07",
      "open": "521.20",
      "high": "537.83",
      "low": "519.475",
      "close": "537.43",
      "volume": "404211"
    },
    {
      "date": "2021-12-08",
      "open": "538.95",
      "high": "546.935",
      "low": "531.60",
      "close": "534.17",
      "volume": "346625"
    },
    {
      "date": "2021-12-09",
      "open": "533.79",
      "high": "537.18",
      "low": "528.835",
      "close": "530.29",
      "volume": "274174"
    },
    {
      "date": "2021-12-10",
      "open": "531.91",
      "high": "535.81",
      "low": "529.27",
      "close": "534.42",
      "volume": "315663"
    },
    {
      "date": "2021-12-13",
      "open": "533.40",
      "high": "540.96",
      "low": "530.49",
      "close": "537.36",
      "volume": "448587"
    },
    {
      "date": "2021-12-14",
      "open": "531.13",
      "high": "536.12",
      "low": "522.15",
      "close": "523.15",
      "volume": "429627"
    },
    {
      "date": "2021-12-15",
      "open": "510.92",
      "high": "525.395",
      "low": "507.44",
      "close": "523.92",
      "volume": "515075"
    },
    {
      "date": "2021-12-16",
      "open": "527.17",
      "high": "534.31",
      "low": "520.45",
      "close": "532.20",
      "volume": "361166"
    },
    {
      "date": "2021-12-17",
      "open": "531.22",
      "high": "534.41",
      "low": "527.00",
      "close": "528.38",
      "volume": "645201"
    },
    {
      "date": "2021-12-20",
      "open": "527.32",
      "high": "531.23",
      "low": "522.32",
      "close": "530.61",
      "volume": "301697"
    },
    {
      "date": "2021-12-21",
      "open": "532.40",
      "high": "537.775",
      "low": "527.945",
      "close": "529.96",
      "volume": "415837"
    },
    {
      "date": "2021-12-22",
      "open": "531.14",
      "high": "536.1104",
      "low": "527.355",
      "close": "534.83",
      "volume": "298036"
    },
    {
      "date": "2021-12-23",
      "open": "534.15",
      "high": "549.14",
      "low": "534.15",
      "close": "545.84",
      "volume": "337503"
    },
    {
      "date": "2021-12-27",
      "open": "547.30",
      "high": "561.92",
      "low": "546.54",
      "close": "557.21",
      "volume": "477656"
    },
    {
      "date": "2021-12-28",
      "open": "555.06",
      "high": "558.71",
      "low": "551.98",
      "close": "557.77",
      "volume": "190844"
    },
    {
      "date": "2021-12-29",
      "open": "557.80",
      "high": "565.94",
      "low": "556.71",
      "close": "562.40",
      "volume": "258450"
    },
    {
      "date": "2021-12-30",
      "open": "563.88",
      "high": "566.94",
      "low": "557.40",
      "close": "557.41",
      "volume": "231560"
    },
    {
      "date": "2021-12-31",
      "open": "557.79",
      "high": "567.57",
      "low": "556.50",
      "close": "564.33",
      "volume": "297433"
    },
    {
      "date": "2022-01-03",
      "open": "562.78",
      "high": "564.725",
      "low": "541.22",
      "close": "553.22",
      "volume": "360284"
    },
    {
      "date": "2022-01-04",
      "open": "553.22",
      "high": "555.00",
      "low": "530.79",
      "close": "535.28",
      "volume": "517883"
    },
    {
      "date": "2022-01-05",
      "open": "525.26",
      "high": "534.7692",
      "low": "520.36",
      "close": "520.53",
      "volume": "356250"
    },
    {
      "date": "2022-01-06",
      "open": "518.57",
      "high": "532.32",
      "low": "512.02",
      "close": "524.41",
      "volume": "329880"
    },
    {
      "date": "2022-01-07",
      "open": "524.40",
      "high": "524.40",
      "low": "508.20",
      "close": "508.43",
      "volume": "451969"
    },
    {
      "date": "2022-01-10",
      "open": "501.81",
      "high": "504.505",
      "low": "489.15",
      "close": "502.65",
      "volume": "769140"
    },
    {
      "date": "2022-01-11",
      "open": "503.66",
      "high": "509.01",
      "low": "485.665",
      "close": "486.42",
      "volume": "832133"
    },
    {
      "date": "2022-01-12",
      "open": "483.72",
      "high": "490.365",
      "low": "480.33",
      "close": "486.89",
      "volume": "537117"
    },
    {
      "date": "2022-01-13",
      "open": "486.89",
      "high": "491.415",
      "low": "479.34",
      "close": "481.40",
      "volume": "724616"
    },
    {
      "date": "2022-01-14",
      "open": "470.76",
      "high": "473.48",
      "low": "460.45",
      "close": "473.04",
      "volume": "999890"
    },
    {
      "date": "2022-01-18",
      "open": "467.27",
      "high": "469.26",
      "low": "460.67",
      "close": "466.46",
      "volume": "685420"
    },
    {
      "date": "2022-01-19",
      "open": "467.73",
      "high": "474.92",
      "low": "465.78",
      "close": "469.39",
      "volume": "551586"
    },
    {
      "date": "2022-01-20",
      "open": "471.83",
      "high": "473.01",
      "low": "451.80",
      "close": "452.27",
      "volume": "506076"
    },
    {
      "date": "2022-01-21",
      "open": "450.00",
      "high": "454.67",
      "low": "433.56",
      "close": "434.81",
      "volume": "986344"
    },
    {
      "date": "2022-01-24",
      "open": "431.87",
      "high": "457.06",
      "low": "429.82",
      "close": "456.24",
      "volume": "710963"
    },
    {
      "date": "2022-01-25",
      "open": "449.06",
      "high": "450.72",
      "low": "435.51",
      "close": "436.36",
      "volume": "576295"
    },
    {
      "date": "2022-01-26",
      "open": "441.81",
      "high": "445.025",
      "low": "421.38",
      "close": "423.70",
      "volume": "480119"
    },
    {
      "date": "2022-01-27",
      "open": "425.20",
      "high": "437.01",
      "low": "423.175",
      "close": "429.58",
      "volume": "458836"
    },
    {
      "date": "2022-01-28",
      "open": "428.98",
      "high": "441.01",
      "low": "423.04",
      "close": "441.01",
      "volume": "437294"
    },
    {
      "date": "2022-01-31",
      "open": "442.73",
      "high": "455.44",
      "low": "439.525",
      "close": "454.65",
      "volume": "497471"
    },
    {
      "date": "2022-02-01",
      "open": "456.04",
      "high": "461.205",
      "low": "450.10",
      "close": "458.30",
      "volume": "520479"
    },
    {
      "date": "2022-02-02",
      "open": "460.54",
      "high": "463.72",
      "low": "450.79",
      "close": "451.94",
      "volume": "481744"
    },
    {
      "date": "2022-02-03",
      "open": "448.04",
      "high": "452.51",
      "low": "439.73",
      "close": "443.79",
      "volume": "411037"
    },
    {
      "date": "2022-02-04",
      "open": "444.14",
      "high": "446.56",
      "low": "432.00",
      "close": "438.07",
      "volume": "353609"
    },
    {
      "date": "2022-02-07",
      "open": "439.77",
      "high": "441.1894",
      "low": "433.43",
      "close": "434.36",
      "volume": "362566"
    },
    {
      "date": "2022-02-08",
      "open": "433.27",
      "high": "441.49",
      "low": "430.52",
      "close": "438.73",
      "volume": "325169"
    },
    {
      "date": "2022-02-09",
      "open": "443.97",
      "high": "449.45",
      "low": "439.555",
      "close": "444.76",
      "volume": "372026"
    },
    {
      "date": "2022-02-10",
      "open": "434.99",
      "high": "447.62",
      "low": "433.40",
      "close": "438.58",
      "volume": "548394"
    },
    {
      "date": "2022-02-11",
      "open": "440.16",
      "high": "442.08",
      "low": "428.57",
      "close": "431.52",
      "volume": "344848"
    },
    {
      "date": "2022-02-14",
      "open": "432.78",
      "high": "435.10",
      "low": "425.79",
      "close": "430.71",
      "volume": "276554"
    },
    {
      "date": "2022-02-15",
      "open": "431.77",
      "high": "434.755",
      "low": "429.18",
      "close": "432.00",
      "volume": "343498"
    },
    {
      "date": "2022-02-16",
      "open": "429.07",
      "high": "434.00",
      "low": "425.33",
      "close": "433.34",
      "volume": "339863"
    },
    {
      "date": "2022-02-17",
      "open": "429.89",
      "high": "438.06",
      "low": "427.97",
      "close": "430.53",
      "volume": "370798"
    },
    {
      "date": "2022-02-18",
      "open": "432.16",
      "high": "441.169",
      "low": "432.16",
      "close": "435.62",
      "volume": "371510"
    },
    {
      "date": "2022-02-22",
      "open": "432.73",
      "high": "435.97",
      "low": "420.37",
      "close": "422.11",
      "volume": "393877"
    },
    {
      "date": "2022-02-23",
      "open": "423.89",
      "high": "424.38",
      "low": "397.19",
      "close": "402.09",
      "volume": "1100369"
    },
    {
      "date": "2022-02-24",
      "open": "394.25",
      "high": "419.78",
      "low": "390.34",
      "close": "417.41",
      "volume": "624448"
    },
    {
      "date": "2022-02-25",
      "open": "417.09",
      "high": "430.25",
      "low": "406.04",
      "close": "429.98",
      "volume": "560730"
    },
    {
      "date": "2022-02-28",
      "open": "423.35",
      "high": "434.53",
      "low": "420.62",
      "close": "432.21",
      "volume": "772109"
    },
    {
      "date": "2022-03-01",
      "open": "394.50",
      "high": "448.99",
      "low": "391.63",
      "close": "432.21",
      "volume": "1499399"
    },
    {
      "date": "2022-03-02",
      "open": "425.33",
      "high": "430.94",
      "low": "414.0201",
      "close": "423.25",
      "volume": "668656"
    },
    {
      "date": "2022-03-03",
      "open": "425.13",
      "high": "425.13",
      "low": "401.84",
      "close": "402.67",
      "volume": "529142"
    },
    {
      "date": "2022-03-04",
      "open": "402.66",
      "high": "414.75",
      "low": "400.79",
      "close": "413.71",
      "volume": "474702"
    },
    {
      "date": "2022-03-07",
      "open": "413.67",
      "high": "417.94",
      "low": "400.06",
      "close": "400.07",
      "volume": "546304"
    },
    {
      "date": "2022-03-08",
      "open": "396.00",
      "high": "410.15",
      "low": "391.88",
      "close": "393.15",
      "volume": "412345"
    },
    {
      "date": "2022-03-09",
      "open": "393.75",
      "high": "401.62",
      "low": "389.265",
      "close": "397.19",
      "volume": "573323"
    },
    {
      "date": "2022-03-10",
      "open": "395.20",
      "high": "396.00",
      "low": "388.35",
      "close": "393.14",
      "volume": "254778"
    },
    {
      "date": "2022-03-11",
      "open": "393.64",
      "high": "395.62",
      "low": "383.31",
      "close": "386.37",
      "volume": "332854"
    },
    {
      "date": "2022-03-14",
      "open": "385.96",
      "high": "393.37",
      "low": "381.24",
      "close": "386.18",
      "volume": "279464"
    },
    {
      "date": "2022-03-15",
      "open": "387.42",
      "high": "393.97",
      "low": "386.76",
      "close": "389.91",
      "volume": "311129"
    },
    {
      "date": "2022-03-16",
      "open": "393.14",
      "high": "405.52",
      "low": "391.13",
      "close": "405.47",
      "volume": "453240"
    },
    {
      "date": "2022-03-17",
      "open": "405.00",
      "high": "410.51",
      "low": "402.47",
      "close": "409.46",
      "volume": "294360"
    },
    {
      "date": "2022-03-18",
      "open": "409.82",
      "high": "416.47",
      "low": "409.82",
      "close": "415.66",
      "volume": "430962"
    },
    {
      "date": "2022-03-21",
      "open": "415.33",
      "high": "418.52",
      "low": "396.18",
      "close": "400.05",
      "volume": "438892"
    },
    {
      "date": "2022-03-22",
      "open": "400.86",
      "high": "401.635",
      "low": "394.21",
      "close": "396.83",
      "volume": "497396"
    },
    {
      "date": "2022-03-23",
      "open": "396.56",
      "high": "397.71",
      "low": "390.14",
      "close": "393.94",
      "volume": "322612"
    },
    {
      "date": "2022-03-24",
      "open": "394.90",
      "high": "394.90",
      "low": "386.555",
      "close": "393.20",
      "volume": "289509"
    },
    {
      "date": "2022-03-25",
      "open": "393.97",
      "high": "394.74",
      "low": "386.23",
      "close": "394.74",
      "volume": "488646"
    },
    {
      "date": "2022-03-28",
      "open": "397.58",
      "high": "399.625",
      "low": "388.335",
      "close": "399.07",
      "volume": "501006"
    },
    {
      "date": "2022-03-29",
      "open": "402.46",
      "high": "414.52",
      "low": "401.63",
      "close": "412.01",
      "volume": "525651"
    },
    {
      "date": "2022-03-30",
      "open": "412.03",
      "high": "413.35",
      "low": "402.97",
      "close": "406.27",
      "volume": "345700"
    },
    {
      "date": "2022-03-31",
      "open": "408.76",
      "high": "410.06",
      "low": "404.695",
      "close": "407.01",
      "volume": "740882"
    },
    {
      "date": "2022-04-01",
      "open": "405.36",
      "high": "405.78",
      "low": "390.23",
      "close": "397.18",
      "volume": "628479"
    },
    {
      "date": "2022-04-04",
      "open": "398.00",
      "high": "404.85",
      "low": "393.28",
      "close": "403.79",
      "volume": "586476"
    },
    {
      "date": "2022-04-05",
      "open": "394.00",
      "high": "403.28",
      "low": "391.02",
      "close": "391.17",
      "volume": "572041"
    },
    {
      "date": "2022-04-06",
      "open": "387.60",
      "high": "393.06",
      "low": "378.46",
      "close": "391.10",
      "volume": "586200"
    },
    {
      "date": "2022-04-07",
      "open": "389.34",
      "high": "398.905",
      "low": "386.78",
      "close": "397.40",
      "volume": "471948"
    },
    {
      "date": "2022-04-08",
      "open": "404.15",
      "high": "404.15",
      "low": "394.03",
      "close": "394.79",
      "volume": "691690"
    },
    {
      "date": "2022-04-11",
      "open": "389.09",
      "high": "395.81",
      "low": "385.46",
      "close": "387.92",
      "volume": "425541"
    },
    {
      "date": "2022-04-12",
      "open": "390.61",
      "high": "396.45",
      "low": "388.095",
      "close": "388.57",
      "volume": "439910"
    },
    {
      "date": "2022-04-13",
      "open": "387.79",
      "high": "392.445",
      "low": "386.01",
      "close": "392.16",
      "volume": "381631"
    },
    {
      "date": "2022-04-14",
      "open": "390.94",
      "high": "393.135",
      "low": "386.90",
      "close": "387.24",
      "volume": "255973"
    },
    {
      "date": "2022-04-18",
      "open": "384.41",
      "high": "388.12",
      "low": "376.81",
      "close": "379.49",
      "volume": "339401"
    },
    {
      "date": "2022-04-19",
      "open": "378.58",
      "high": "397.72",
      "low": "378.58",
      "close": "394.08",
      "volume": "424745"
    },
    {
      "date": "2022-04-20",
      "open": "394.63",
      "high": "397.57",
      "low": "390.11",
      "close": "396.49",
      "volume": "324190"
    },
    {
      "date": "2022-04-21",
      "open": "399.48",
      "high": "402.77",
      "low": "390.80",
      "close": "391.00",
      "volume": "366489"
    },
    {
      "date": "2022-04-22",
      "open": "390.99",
      "high": "392.67",
      "low": "378.04",
      "close": "378.83",
      "volume": "287859"
    },
    {
      "date": "2022-04-25",
      "open": "377.21",
      "high": "379.34",
      "low": "369.38",
      "close": "378.16",
      "volume": "678224"
    },
    {
      "date": "2022-04-26",
      "open": "377.34",
      "high": "379.94",
      "low": "366.625",
      "close": "369.73",
      "volume": "714972"
    },
    {
      "date": "2022-04-27",
      "open": "370.00",
      "high": "377.655",
      "low": "368.26",
      "close": "372.91",
      "volume": "710366"
    },
    {
      "date": "2022-04-28",
      "open": "350.95",
      "high": "361.69",
      "low": "335.63",
      "close": "353.88",
      "volume": "1938240"
    },
    {
      "date": "2022-04-29",
      "open": "347.79",
      "high": "348.88",
      "low": "337.85",
      "close": "338.00",
      "volume": "877227"
    },
    {
      "date": "2022-05-02",
      "open": "341.82",
      "high": "352.27",
      "low": "337.54",
      "close": "351.12",
      "volume": "733097"
    },
    {
      "date": "2022-05-03",
      "open": "349.28",
      "high": "349.28",
      "low": "339.59",
      "close": "343.84",
      "volume": "613105"
    },
    {
      "date": "2022-05-04",
      "open": "345.09",
      "high": "354.21",
      "low": "337.80",
      "close": "353.20",
      "volume": "608584"
    },
    {
      "date": "2022-05-05",
      "open": "347.79",
      "high": "352.25",
      "low": "339.94",
      "close": "341.69",
      "volume": "591542"
    },
    {
      "date": "2022-05-06",
      "open": "339.62",
      "high": "346.02",
      "low": "335.30",
      "close": "341.79",
      "volume": "602615"
    },
    {
      "date": "2022-05-09",
      "open": "335.55",
      "high": "338.87",
      "low": "331.47",
      "close": "333.60",
      "volume": "596909"
    },
    {
      "date": "2022-05-10",
      "open": "338.59",
      "high": "342.00",
      "low": "327.12",
      "close": "335.72",
      "volume": "509853"
    },
    {
      "date": "2022-05-11",
      "open": "334.84",
      "high": "335.62",
      "low": "324.51",
      "close": "325.13",
      "volume": "513710"
    },
    {
      "date": "2022-05-12",
      "open": "323.09",
      "high": "337.78",
      "low": "321.15",
      "close": "327.85",
      "volume": "705857"
    },
    {
      "date": "2022-05-13",
      "open": "331.74",
      "high": "343.55",
      "low": "330.44",
      "close": "340.94",
      "volume": "529072"
    },
    {
      "date": "2022-05-16",
      "open": "340.20",
      "high": "340.20",
      "low": "330.72",
      "close": "336.45",
      "volume": "374860"
    },
    {
      "date": "2022-05-17",
      "open": "340.38",
      "high": "340.38",
      "low": "331.12",
      "close": "336.46",
      "volume": "431074"
    },
    {
      "date": "2022-05-18",
      "open": "331.00",
      "high": "331.61",
      "low": "322.605",
      "close": "328.02",
      "volume": "546700"
    },
    {
      "date": "2022-05-19",
      "open": "326.65",
      "high": "339.73",
      "low": "325.48",
      "close": "336.43",
      "volume": "473265"
    },
    {
      "date": "2022-05-20",
      "open": "338.49",
      "high": "342.37",
      "low": "330.58",
      "close": "341.69",
      "volume": "590900"
    },
    {
      "date": "2022-05-23",
      "open": "344.91",
      "high": "346.66",
      "low": "333.56",
      "close": "343.01",
      "volume": "471502"
    },
    {
      "date": "2022-05-24",
      "open": "340.77",
      "high": "344.63",
      "low": "335.595",
      "close": "342.17",
      "volume": "571648"
    },
    {
      "date": "2022-05-25",
      "open": "342.26",
      "high": "356.195",
      "low": "342.26",
      "close": "352.57",
      "volume": "511179"
    },
    {
      "date": "2022-05-26",
      "open": "355.46",
      "high": "362.0428",
      "low": "354.67",
      "close": "355.61",
      "volume": "430994"
    },
    {
      "date": "2022-05-27",
      "open": "357.46",
      "high": "366.08",
      "low": "356.35",
      "close": "365.91",
      "volume": "501850"
    },
    {
      "date": "2022-05-31",
      "open": "364.61",
      "high": "366.52",
      "low": "359.04",
      "close": "363.17",
      "volume": "640112"
    },
    {
      "date": "2022-06-01",
      "open": "364.97",
      "high": "365.33",
      "low": "359.05",
      "close": "360.85",
      "volume": "428691"
    },
    {
      "date": "2022-06-02",
      "open": "362.43",
      "high": "375.49",
      "low": "361.18",
      "close": "372.87",
      "volume": "448679"
    },
    {
      "date": "2022-06-03",
      "open": "367.60",
      "high": "373.40",
      "low": "366.17",
      "close": "368.12",
      "volume": "359840"
    },
    {
      "date": "2022-06-06",
      "open": "370.01",
      "high": "378.48",
      "low": "368.285",
      "close": "377.27",
      "volume": "473761"
    },
    {
      "date": "2022-06-07",
      "open": "371.05",
      "high": "385.75",
      "low": "371.05",
      "close": "385.28",
      "volume": "404709"
    },
    {
      "date": "2022-06-08",
      "open": "383.44",
      "high": "391.66",
      "low": "383.44",
      "close": "384.00",
      "volume": "449198"
    },
    {
      "date": "2022-06-09",
      "open": "380.67",
      "high": "388.20",
      "low": "379.18",
      "close": "385.44",
      "volume": "556808"
    },
    {
      "date": "2022-06-10",
      "open": "381.23",
      "high": "382.92",
      "low": "376.56",
      "close": "380.50",
      "volume": "522395"
    },
    {
      "date": "2022-06-13",
      "open": "370.72",
      "high": "383.31",
      "low": "370.72",
      "close": "380.63",
      "volume": "806491"
    },
    {
      "date": "2022-06-14",
      "open": "378.07",
      "high": "384.00",
      "low": "375.90",
      "close": "377.13",
      "volume": "636613"
    },
    {
      "date": "2022-06-15",
      "open": "378.19",
      "high": "387.67",
      "low": "378.19",
      "close": "385.42",
      "volume": "471696"
    },
    {
      "date": "2022-06-16",
      "open": "378.44",
      "high": "386.63",
      "low": "374.73",
      "close": "379.55",
      "volume": "490079"
    },
    {
      "date": "2022-06-17",
      "open": "381.15",
      "high": "381.86",
      "low": "375.965",
      "close": "379.17",
      "volume": "552431"
    },
    {
      "date": "2022-06-21",
      "open": "380.51",
      "high": "388.56",
      "low": "379.30",
      "close": "386.36",
      "volume": "447999"
    },
    {
      "date": "2022-06-22",
      "open": "385.37",
      "high": "395.39",
      "low": "382.04",
      "close": "389.76",
      "volume": "439201"
    },
    {
      "date": "2022-06-23",
      "open": "392.38",
      "high": "398.34",
      "low": "387.595",
      "close": "398.13",
      "volume": "461795"
    },
    {
      "date": "2022-06-24",
      "open": "400.00",
      "high": "400.00",
      "low": "390.12",
      "close": "396.54",
      "volume": "709393"
    },
    {
      "date": "2022-06-27",
      "open": "398.55",
      "high": "401.11",
      "low": "392.365",
      "close": "397.58",
      "volume": "604078"
    },
    {
      "date": "2022-06-28",
      "open": "396.42",
      "high": "399.42",
      "low": "390.16",
      "close": "390.71",
      "volume": "449422"
    },
    {
      "date": "2022-06-29",
      "open": "391.82",
      "high": "392.88",
      "low": "386.33",
      "close": "389.04",
      "volume": "466544"
    },
    {
      "date": "2022-06-30",
      "open": "390.00",
      "high": "392.75",
      "low": "386.50",
      "close": "389.71",
      "volume": "551064"
    },
    {
      "date": "2022-07-01",
      "open": "392.62",
      "high": "404.585",
      "low": "390.765",
      "close": "403.61",
      "volume": "318805"
    },
    {
      "date": "2022-07-05",
      "open": "400.19",
      "high": "401.17",
      "low": "393.72",
      "close": "396.80",
      "volume": "546457"
    },
    {
      "date": "2022-07-06",
      "open": "397.48",
      "high": "400.05",
      "low": "393.80",
      "close": "397.57",
      "volume": "541184"
    },
    {
      "date": "2022-07-07",
      "open": "395.97",
      "high": "406.27",
      "low": "395.91",
      "close": "405.54",
      "volume": "458171"
    },
    {
      "date": "2022-07-08",
      "open": "405.08",
      "high": "409.025",
      "low": "398.80",
      "close": "401.35",
      "volume": "546263"
    },
    {
      "date": "2022-07-11",
      "open": "400.98",
      "high": "403.32",
      "low": "396.50",
      "close": "397.25",
      "volume": "514523"
    },
    {
      "date": "2022-07-12",
      "open": "396.75",
      "high": "402.74",
      "low": "389.39",
      "close": "391.49",
      "volume": "461550"
    },
    {
      "date": "2022-07-13",
      "open": "388.85",
      "high": "405.00",
      "low": "386.39",
      "close": "401.37",
      "volume": "593834"
    },
    {
      "date": "2022-07-14",
      "open": "400.00",
      "high": "402.335",
      "low": "396.55",
      "close": "399.15",
      "volume": "489729"
    },
    {
      "date": "2022-07-15",
      "open": "401.69",
      "high": "406.91",
      "low": "399.55",
      "close": "406.60",
      "volume": "411698"
    },
    {
      "date": "2022-07-18",
      "open": "409.26",
      "high": "411.21",
      "low": "404.34",
      "close": "406.81",
      "volume": "458730"
    },
    {
      "date": "2022-07-19",
      "open": "409.99",
      "high": "412.313",
      "low": "404.07",
      "close": "410.24",
      "volume": "552600"
    },
    {
      "date": "2022-07-20",
      "open": "410.052",
      "high": "416.08",
      "low": "409.41",
      "close": "410.86",
      "volume": "880595"
    },
    {
      "date": "2022-07-21",
      "open": "413.99",
      "high": "426.44",
      "low": "404.38",
      "close": "405.64",
      "volume": "1089703"
    },
    {
      "date": "2022-07-22",
      "open": "405.40",
      "high": "411.55",
      "low": "396.15",
      "close": "399.27",
      "volume": "602548"
    },
    {
      "date": "2022-07-25",
      "open": "401.19",
      "high": "403.08",
      "low": "385.83",
      "close": "387.99",
      "volume": "953254"
    },
    {
      "date": "2022-07-26",
      "open": "385.00",
      "high": "393.97",
      "low": "380.745",
      "close": "386.75",
      "volume": "865572"
    },
    {
      "date": "2022-07-27",
      "open": "389.34",
      "high": "395.43",
      "low": "389.30",
      "close": "392.99",
      "volume": "715078"
    },
    {
      "date": "2022-07-28",
      "open": "394.55",
      "high": "397.045",
      "low": "389.25",
      "close": "389.82",
      "volume": "696051"
    },
    {
      "date": "2022-07-29",
      "open": "389.60",
      "high": "394.73",
      "low": "385.26",
      "close": "392.11",
      "volume": "903257"
    },
    {
      "date": "2022-08-01",
      "open": "392.31",
      "high": "395.25",
      "low": "389.67",
      "close": "390.12",
      "volume": "535559"
    },
    {
      "date": "2022-08-02",
      "open": "388.74",
      "high": "395.745",
      "low": "386.395",
      "close": "391.07",
      "volume": "432364"
    },
    {
      "date": "2022-08-03",
      "open": "394.02",
      "high": "394.02",
      "low": "388.30",
      "close": "390.91",
      "volume": "564171"
    },
    {
      "date": "2022-08-04",
      "open": "390.41",
      "high": "394.34",
      "low": "387.78",
      "close": "391.34",
      "volume": "597093"
    },
    {
      "date": "2022-08-05",
      "open": "390.00",
      "high": "391.98",
      "low": "386.98",
      "close": "387.93",
      "volume": "413632"
    },
    {
      "date": "2022-08-08",
      "open": "390.76",
      "high": "397.16",
      "low": "389.77",
      "close": "394.89",
      "volume": "543823"
    },
    {
      "date": "2022-08-09",
      "open": "395.11",
      "high": "396.115",
      "low": "390.85",
      "close": "392.56",
      "volume": "556521"
    },
    {
      "date": "2022-08-10",
      "open": "398.20",
      "high": "409.00",
      "low": "396.94",
      "close": "405.75",
      "volume": "770155"
    },
    {
      "date": "2022-08-11",
      "open": "409.00",
      "high": "410.67",
      "low": "403.30",
      "close": "404.13",
      "volume": "518221"
    },
    {
      "date": "2022-08-12",
      "open": "406.21",
      "high": "415.50",
      "low": "406.09",
      "close": "412.24",
      "volume": "509987"
    },
    {
      "date": "2022-08-15",
      "open": "411.99",
      "high": "414.51",
      "low": "408.79",
      "close": "410.86",
      "volume": "430700"
    },
    {
      "date": "2022-08-16",
      "open": "409.96",
      "high": "415.595",
      "low": "408.98",
      "close": "410.93",
      "volume": "509706"
    },
    {
      "date": "2022-08-17",
      "open": "408.74",
      "high": "415.82",
      "low": "406.89",
      "close": "411.99",
      "volume": "573683"
    },
    {
      "date": "2022-08-18",
      "open": "412.22",
      "high": "417.23",
      "low": "410.6101",
      "close": "416.95",
      "volume": "446464"
    },
    {
      "date": "2022-08-19",
      "open": "416.29",
      "high": "416.71",
      "low": "403.625",
      "close": "405.20",
      "volume": "489808"
    },
    {
      "date": "2022-08-22",
      "open": "400.42",
      "high": "403.30",
      "low": "397.54",
      "close": "401.21",
      "volume": "521384"
    },
    {
      "date": "2022-08-23",
      "open": "401.89",
      "high": "402.60",
      "low": "391.655",
      "close": "392.46",
      "volume": "451435"
    },
    {
      "date": "2022-08-24",
      "open": "393.32",
      "high": "397.36",
      "low": "390.02",
      "close": "396.96",
      "volume": "376284"
    },
    {
      "date": "2022-08-25",
      "open": "399.31",
      "high": "408.39",
      "low": "396.12",
      "close": "406.97",
      "volume": "342016"
    },
    {
      "date": "2022-08-26",
      "open": "407.27",
      "high": "407.48",
      "low": "390.24",
      "close": "390.28",
      "volume": "450786"
    },
    {
      "date": "2022-08-29",
      "open": "387.18",
      "high": "387.30",
      "low": "378.46",
      "close": "378.51",
      "volume": "594231"
    },
    {
      "date": "2022-08-30",
      "open": "379.56",
      "high": "385.295",
      "low": "377.55",
      "close": "380.37",
      "volume": "439669"
    },
    {
      "date": "2022-08-31",
      "open": "381.09",
      "high": "381.69",
      "low": "370.90",
      "close": "371.86",
      "volume": "526477"
    },
    {
      "date": "2022-09-01",
      "open": "370.16",
      "high": "372.74",
      "low": "367.26",
      "close": "371.62",
      "volume": "453389"
    },
    {
      "date": "2022-09-02",
      "open": "374.61",
      "high": "374.61",
      "low": "364.51",
      "close": "365.80",
      "volume": "473117"
    },
    {
      "date": "2022-09-06",
      "open": "365.84",
      "high": "365.84",
      "low": "356.02",
      "close": "362.77",
      "volume": "659270"
    },
    {
      "date": "2022-09-07",
      "open": "363.88",
      "high": "366.85",
      "low": "359.93",
      "close": "362.61",
      "volume": "772581"
    },
    {
      "date": "2022-09-08",
      "open": "359.57",
      "high": "363.82",
      "low": "357.34",
      "close": "362.00",
      "volume": "710250"
    },
    {
      "date": "2022-09-09",
      "open": "363.72",
      "high": "368.61",
      "low": "360.54",
      "close": "367.12",
      "volume": "766008"
    },
    {
      "date": "2022-09-12",
      "open": "373.10",
      "high": "378.36",
      "low": "363.6901",
      "close": "364.44",
      "volume": "586730"
    },
    {
      "date": "2022-09-13",
      "open": "357.30",
      "high": "357.30",
      "low": "349.7975",
      "close": "350.38",
      "volume": "787189"
    },
    {
      "date": "2022-09-14",
      "open": "350.39",
      "high": "350.59",
      "low": "337.85",
      "close": "340.28",
      "volume": "1247168"
    },
    {
      "date": "2022-09-15",
      "open": "339.62",
      "high": "351.155",
      "low": "339.44",
      "close": "349.51",
      "volume": "832760"
    },
    {
      "date": "2022-09-16",
      "open": "348.26",
      "high": "350.95",
      "low": "338.83",
      "close": "342.97",
      "volume": "920900"
    },
    {
      "date": "2022-09-19",
      "open": "341.21",
      "high": "342.73",
      "low": "330.04",
      "close": "332.98",
      "volume": "906115"
    },
    {
      "date": "2022-09-20",
      "open": "329.79",
      "high": "336.21",
      "low": "326.82",
      "close": "332.35",
      "volume": "1150026"
    },
    {
      "date": "2022-09-21",
      "open": "334.40",
      "high": "341.23",
      "low": "330.56",
      "close": "333.20",
      "volume": "900942"
    },
    {
      "date": "2022-09-22",
      "open": "330.11",
      "high": "331.67",
      "low": "319.62",
      "close": "320.14",
      "volume": "1021647"
    },
    {
      "date": "2022-09-23",
      "open": "324.00",
      "high": "336.5232",
      "low": "322.01",
      "close": "330.00",
      "volume": "1384429"
    },
    {
      "date": "2022-09-26",
      "open": "329.54",
      "high": "329.54",
      "low": "321.46",
      "close": "324.74",
      "volume": "764341"
    },
    {
      "date": "2022-09-27",
      "open": "326.84",
      "high": "328.92",
      "low": "313.22",
      "close": "314.19",
      "volume": "854541"
    },
    {
      "date": "2022-09-28",
      "open": "318.14",
      "high": "323.38",
      "low": "313.18",
      "close": "321.18",
      "volume": "599350"
    },
    {
      "date": "2022-09-29",
      "open": "318.64",
      "high": "323.32",
      "low": "310.9875",
      "close": "316.35",
      "volume": "754692"
    },
    {
      "date": "2022-09-30",
      "open": "315.29",
      "high": "319.675",
      "low": "310.07",
      "close": "310.20",
      "volume": "589552"
    },
    {
      "date": "2022-10-03",
      "open": "311.15",
      "high": "318.3266",
      "low": "300.63",
      "close": "316.44",
      "volume": "843711"
    },
    {
      "date": "2022-10-04",
      "open": "328.94",
      "high": "333.84",
      "low": "327.335",
      "close": "330.61",
      "volume": "1030391"
    },
    {
      "date": "2022-10-05",
      "open": "328.00",
      "high": "336.65",
      "low": "324.53",
      "close": "335.13",
      "volume": "661590"
    },
    {
      "date": "2022-10-06",
      "open": "336.28",
      "high": "336.75",
      "low": "320.89",
      "close": "324.22",
      "volume": "713191"
    },
    {
      "date": "2022-10-07",
      "open": "320.43",
      "high": "321.04",
      "low": "312.86",
      "close": "314.52",
      "volume": "713801"
    },
    {
      "date": "2022-10-10",
      "open": "315.70",
      "high": "316.01",
      "low": "304.42",
      "close": "309.67",
      "volume": "993747"
    },
    {
      "date": "2022-10-11",
      "open": "310.52",
      "high": "312.04",
      "low": "302.35",
      "close": "303.50",
      "volume": "974208"
    },
    {
      "date": "2022-10-12",
      "open": "303.30",
      "high": "305.24",
      "low": "299.41",
      "close": "301.76",
      "volume": "801196"
    },
    {
      "date": "2022-10-13",
      "open": "318.00",
      "high": "335.925",
      "low": "313.08",
      "close": "333.26",
      "volume": "2912945"
    },
    {
      "date": "2022-10-14",
      "open": "334.00",
      "high": "334.13",
      "low": "316.93",
      "close": "317.34",
      "volume": "1361919"
    },
    {
      "date": "2022-10-17",
      "open": "322.99",
      "high": "326.99",
      "low": "318.14",
      "close": "321.16",
      "volume": "982960"
    },
    {
      "date": "2022-10-18",
      "open": "323.46",
      "high": "331.33",
      "low": "322.04",
      "close": "328.90",
      "volume": "1164792"
    },
    {
      "date": "2022-10-19",
      "open": "327.59",
      "high": "331.97",
      "low": "321.43",
      "close": "323.40",
      "volume": "720828"
    },
    {
      "date": "2022-10-20",
      "open": "322.22",
      "high": "327.71",
      "low": "318.91",
      "close": "319.50",
      "volume": "664418"
    },
    {
      "date": "2022-10-21",
      "open": "320.42",
      "high": "322.74",
      "low": "314.12",
      "close": "321.56",
      "volume": "753998"
    },
    {
      "date": "2022-10-24",
      "open": "322.98",
      "high": "323.59",
      "low": "315.69",
      "close": "323.16",
      "volume": "614206"
    },
    {
      "date": "2022-10-25",
      "open": "324.97",
      "high": "332.79",
      "low": "324.82",
      "close": "328.88",
      "volume": "610524"
    },
    {
      "date": "2022-10-26",
      "open": "329.77",
      "high": "331.15",
      "low": "321.57",
      "close": "322.02",
      "volume": "826829"
    },
    {
      "date": "2022-10-27",
      "open": "326.91",
      "high": "337.92",
      "low": "326.91",
      "close": "331.50",
      "volume": "899588"
    },
    {
      "date": "2022-10-28",
      "open": "328.94",
      "high": "335.06",
      "low": "327.80",
      "close": "334.80",
      "volume": "481636"
    },
    {
      "date": "2022-10-31",
      "open": "334.99",
      "high": "339.20",
      "low": "331.58",
      "close": "332.24",
      "volume": "547130"
    },
    {
      "date": "2022-11-01",
      "open": "334.15",
      "high": "334.85",
      "low": "330.11",
      "close": "333.44",
      "volume": "664986"
    },
    {
      "date": "2022-11-02",
      "open": "334.48",
      "high": "349.00",
      "low": "333.5586",
      "close": "339.03",
      "volume": "1064935"
    },
    {
      "date": "2022-11-03",
      "open": "335.04",
      "high": "353.15",
      "low": "335.04",
      "close": "352.07",
      "volume": "895145"
    },
    {
      "date": "2022-11-04",
      "open": "354.42",
      "high": "360.07",
      "low": "347.925",
      "close": "359.65",
      "volume": "894046"
    },
    {
      "date": "2022-11-07",
      "open": "359.95",
      "high": "360.38",
      "low": "347.49",
      "close": "347.93",
      "volume": "807456"
    },
    {
      "date": "2022-11-08",
      "open": "347.96",
      "high": "351.35",
      "low": "335.00",
      "close": "337.49",
      "volume": "572769"
    },
    {
      "date": "2022-11-09",
      "open": "336.83",
      "high": "339.90",
      "low": "332.75",
      "close": "338.54",
      "volume": "530747"
    },
    {
      "date": "2022-11-10",
      "open": "347.79",
      "high": "358.51",
      "low": "342.57",
      "close": "357.82",
      "volume": "833443"
    },
    {
      "date": "2022-11-11",
      "open": "357.40",
      "high": "370.72",
      "low": "356.67",
      "close": "366.52",
      "volume": "698379"
    },
    {
      "date": "2022-11-14",
      "open": "365.71",
      "high": "378.04",
      "low": "363.91",
      "close": "370.23",
      "volume": "772984"
    },
    {
      "date": "2022-11-15",
      "open": "372.43",
      "high": "375.53",
      "low": "365.73",
      "close": "366.74",
      "volume": "597324"
    },
    {
      "date": "2022-11-16",
      "open": "368.64",
      "high": "376.59",
      "low": "361.92",
      "close": "364.47",
      "volume": "467938"
    },
    {
      "date": "2022-11-17",
      "open": "359.85",
      "high": "366.81",
      "low": "355.73",
      "close": "366.73",
      "volume": "429166"
    },
    {
      "date": "2022-11-18",
      "open": "374.19",
      "high": "381.80",
      "low": "365.06",
      "close": "367.89",
      "volume": "791719"
    },
    {
      "date": "2022-11-21",
      "open": "368.58",
      "high": "379.57",
      "low": "368.58",
      "close": "377.83",
      "volume": "690895"
    },
    {
      "date": "2022-11-22",
      "open": "375.84",
      "high": "377.83",
      "low": "372.50",
      "close": "376.07",
      "volume": "349619"
    },
    {
      "date": "2022-11-23",
      "open": "378.86",
      "high": "392.00",
      "low": "378.53",
      "close": "391.74",
      "volume": "486602"
    },
    {
      "date": "2022-11-25",
      "open": "392.56",
      "high": "395.00",
      "low": "387.31",
      "close": "389.06",
      "volume": "184942"
    },
    {
      "date": "2022-11-28",
      "open": "388.94",
      "high": "391.53",
      "low": "381.77",
      "close": "382.29",
      "volume": "376029"
    },
    {
      "date": "2022-11-29",
      "open": "381.41",
      "high": "384.4882",
      "low": "378.46",
      "close": "383.06",
      "volume": "385404"
    },
    {
      "date": "2022-11-30",
      "open": "383.05",
      "high": "391.00",
      "low": "377.08",
      "close": "388.73",
      "volume": "890290"
    },
    {
      "date": "2022-12-01",
      "open": "391.22",
      "high": "392.04",
      "low": "384.85",
      "close": "385.58",
      "volume": "371094"
    },
    {
      "date": "2022-12-02",
      "open": "381.10",
      "high": "385.04",
      "low": "379.38",
      "close": "382.76",
      "volume": "393750"
    },
    {
      "date": "2022-12-05",
      "open": "387.45",
      "high": "387.595",
      "low": "378.155",
      "close": "381.26",
      "volume": "573376"
    },
    {
      "date": "2022-12-06",
      "open": "378.74",
      "high": "379.00",
      "low": "363.73",
      "close": "369.36",
      "volume": "624149"
    },
    {
      "date": "2022-12-07",
      "open": "368.64",
      "high": "373.59",
      "low": "366.6701",
      "close": "372.14",
      "volume": "364584"
    },
    {
      "date": "2022-12-08",
      "open": "373.46",
      "high": "375.55",
      "low": "368.63",
      "close": "374.94",
      "volume": "449776"
    },
    {
      "date": "2022-12-09",
      "open": "372.74",
      "high": "378.635",
      "low": "362.51",
      "close": "362.65",
      "volume": "562394"
    },
    {
      "date": "2022-12-12",
      "open": "363.30",
      "high": "364.59",
      "low": "358.57",
      "close": "363.35",
      "volume": "541948"
    },
    {
      "date": "2022-12-13",
      "open": "371.63",
      "high": "374.11",
      "low": "361.64",
      "close": "361.87",
      "volume": "689182"
    },
    {
      "date": "2022-12-14",
      "open": "360.00",
      "high": "369.175",
      "low": "358.19",
      "close": "366.74",
      "volume": "654113"
    },
    {
      "date": "2022-12-15",
      "open": "365.05",
      "high": "365.05",
      "low": "351.48",
      "close": "356.99",
      "volume": "649474"
    },
    {
      "date": "2022-12-16",
      "open": "354.09",
      "high": "361.69",
      "low": "351.24",
      "close": "357.23",
      "volume": "854411"
    },
    {
      "date": "2022-12-19",
      "open": "358.25",
      "high": "360.72",
      "low": "354.81",
      "close": "356.33",
      "volume": "392568"
    },
    {
      "date": "2022-12-20",
      "open": "355.97",
      "high": "355.99",
      "low": "349.81",
      "close": "353.73",
      "volume": "354254"
    },
    {
      "date": "2022-12-21",
      "open": "355.11",
      "high": "360.29",
      "low": "355.055",
      "close": "358.33",
      "volume": "392112"
    },
    {
      "date": "2022-12-22",
      "open": "355.84",
      "high": "355.84",
      "low": "343.92",
      "close": "352.21",
      "volume": "350552"
    },
    {
      "date": "2022-12-23",
      "open": "351.35",
      "high": "354.34",
      "low": "347.00",
      "close": "353.02",
      "volume": "325518"
    },
    {
      "date": "2022-12-27",
      "open": "352.05",
      "high": "354.94",
      "low": "347.48",
      "close": "354.40",
      "volume": "303032"
    },
    {
      "date": "2022-12-28",
      "open": "354.32",
      "high": "355.74",
      "low": "344.38",
      "close": "344.41",
      "volume": "306873"
    },
    {
      "date": "2022-12-29",
      "open": "346.40",
      "high": "353.21",
      "low": "345.02",
      "close": "349.80",
      "volume": "273825"
    },
    {
      "date": "2022-12-30",
      "open": "346.84",
      "high": "346.84",
      "low": "341.55",
      "close": "346.40",
      "volume": "288097"
    },
    {
      "date": "2023-01-03",
      "open": "350.88",
      "high": "350.88",
      "low": "333.62",
      "close": "339.27",
      "volume": "580035"
    },
    {
      "date": "2023-01-04",
      "open": "343.09",
      "high": "345.545",
      "low": "339.51",
      "close": "344.39",
      "volume": "578237"
    },
    {
      "date": "2023-01-05",
      "open": "341.00",
      "high": "341.00",
      "low": "335.02",
      "close": "338.83",
      "volume": "475730"
    },
    {
      "date": "2023-01-06",
      "open": "338.77",
      "high": "343.16",
      "low": "334.75",
      "close": "342.62",
      "volume": "499018"
    },
    {
      "date": "2023-01-09",
      "open": "345.00",
      "high": "349.78",
      "low": "333.02",
      "close": "333.88",
      "volume": "631971"
    },
    {
      "date": "2023-01-10",
      "open": "331.85",
      "high": "340.84",
      "low": "330.67",
      "close": "339.73",
      "volume": "649474"
    },
    {
      "date": "2023-01-11",
      "open": "342.61",
      "high": "349.97",
      "low": "341.83",
      "close": "349.85",
      "volume": "679583"
    },
    {
      "date": "2023-01-12",
      "open": "350.72",
      "high": "351.01",
      "low": "336.8345",
      "close": "337.62",
      "volume": "760200"
    },
    {
      "date": "2023-01-13",
      "open": "331.99",
      "high": "337.8267",
      "low": "323.22",
      "close": "337.44",
      "volume": "1104304"
    },
    {
      "date": "2023-01-17",
      "open": "345.00",
      "high": "350.87",
      "low": "342.03",
      "close": "344.19",
      "volume": "685542"
    },
    {
      "date": "2023-01-18",
      "open": "347.61",
      "high": "350.92",
      "low": "344.33",
      "close": "346.48",
      "volume": "720467"
    },
    {
      "date": "2023-01-19",
      "open": "345.77",
      "high": "354.49",
      "low": "345.74",
      "close": "348.85",
      "volume": "851961"
    },
    {
      "date": "2023-01-20",
      "open": "350.91",
      "high": "350.91",
      "low": "342.10",
      "close": "348.04",
      "volume": "577177"
    },
    {
      "date": "2023-01-23",
      "open": "345.40",
      "high": "347.49",
      "low": "337.65",
      "close": "345.45",
      "volume": "614588"
    },
    {
      "date": "2023-01-24",
      "open": "342.79",
      "high": "343.53",
      "low": "334.39",
      "close": "339.34",
      "volume": "574299"
    },
    {
      "date": "2023-01-25",
      "open": "336.00",
      "high": "351.00",
      "low": "335.74",
      "close": "350.64",
      "volume": "605597"
    },
    {
      "date": "2023-01-26",
      "open": "353.41",
      "high": "360.735",
      "low": "351.11",
      "close": "354.04",
      "volume": "759047"
    },
    {
      "date": "2023-01-27",
      "open": "354.25",
      "high": "358.245",
      "low": "352.69",
      "close": "355.17",
      "volume": "463484"
    },
    {
      "date": "2023-01-30",
      "open": "354.47",
      "high": "357.22",
      "low": "347.80",
      "close": "348.49",
      "volume": "459780"
    },
    {
      "date": "2023-01-31",
      "open": "346.24",
      "high": "353.62",
      "low": "343.37",
      "close": "353.00",
      "volume": "634838"
    },
    {
      "date": "2023-02-01",
      "open": "351.35",
      "high": "363.18",
      "low": "350.24",
      "close": "359.79",
      "volume": "756916"
    },
    {
      "date": "2023-02-02",
      "open": "365.10",
      "high": "369.97",
      "low": "356.31",
      "close": "360.47",
      "volume": "695796"
    },
    {
      "date": "2023-02-03",
      "open": "357.16",
      "high": "363.24",
      "low": "355.06",
      "close": "359.62",
      "volume": "392910"
    },
    {
      "date": "2023-02-06",
      "open": "357.28",
      "high": "361.15",
      "low": "354.70",
      "close": "355.98",
      "volume": "494806"
    },
    {
      "date": "2023-02-07",
      "open": "353.81",
      "high": "357.71",
      "low": "350.30",
      "close": "357.20",
      "volume": "303495"
    },
    {
      "date": "2023-02-08",
      "open": "355.76",
      "high": "356.19",
      "low": "350.21",
      "close": "353.59",
      "volume": "295360"
    },
    {
      "date": "2023-02-09",
      "open": "357.33",
      "high": "358.14",
      "low": "353.88",
      "close": "354.97",
      "volume": "512146"
    },
    {
      "date": "2023-02-10",
      "open": "352.92",
      "high": "359.345",
      "low": "352.715",
      "close": "354.06",
      "volume": "699649"
    },
    {
      "date": "2023-02-13",
      "open": "354.21",
      "high": "357.855",
      "low": "352.39",
      "close": "355.05",
      "volume": "486320"
    },
    {
      "date": "2023-02-14",
      "open": "354.64",
      "high": "354.64",
      "low": "345.685",
      "close": "347.58",
      "volume": "448379"
    },
    {
      "date": "2023-02-15",
      "open": "346.87",
      "high": "360.32",
      "low": "346.87",
      "close": "360.10",
      "volume": "550083"
    },
    {
      "date": "2023-02-16",
      "open": "356.62",
      "high": "359.92",
      "low": "354.52",
      "close": "356.83",
      "volume": "425157"
    },
    {
      "date": "2023-02-17",
      "open": "355.88",
      "high": "357.46",
      "low": "351.51",
      "close": "357.36",
      "volume": "819623"
    },
    {
      "date": "2023-02-21",
      "open": "352.61",
      "high": "354.535",
      "low": "348.33",
      "close": "350.23",
      "volume": "505487"
    },
    {
      "date": "2023-02-22",
      "open": "347.07",
      "high": "351.65",
      "low": "341.35",
      "close": "348.46",
      "volume": "1207207"
    },
    {
      "date": "2023-02-23",
      "open": "315.15",
      "high": "319.30",
      "low": "302.14",
      "close": "307.86",
      "volume": "3821514"
    },
    {
      "date": "2023-02-24",
      "open": "302.10",
      "high": "310.50",
      "low": "297.0005",
      "close": "297.47",
      "volume": "2165664"
    },
    {
      "date": "2023-02-27",
      "open": "298.02",
      "high": "300.47",
      "low": "291.00",
      "close": "295.63",
      "volume": "1821177"
    },
    {
      "date": "2023-02-28",
      "open": "292.53",
      "high": "297.91",
      "low": "291.32",
      "close": "294.01",
      "volume": "1387489"
    },
    {
      "date": "2023-03-01",
      "open": "293.84",
      "high": "302.655",
      "low": "293.24",
      "close": "301.73",
      "volume": "1368125"
    },
    {
      "date": "2023-03-02",
      "open": "302.00",
      "high": "305.87",
      "low": "300.00",
      "close": "305.32",
      "volume": "680512"
    },
    {
      "date": "2023-03-03",
      "open": "301.90",
      "high": "307.77",
      "low": "301.46",
      "close": "304.76",
      "volume": "894505"
    },
    {
      "date": "2023-03-06",
      "open": "309.67",
      "high": "319.095",
      "low": "309.16",
      "close": "316.32",
      "volume": "1511030"
    },
    {
      "date": "2023-03-07",
      "open": "316.24",
      "high": "320.5542",
      "low": "310.535",
      "close": "310.85",
      "volume": "1002588"
    },
    {
      "date": "2023-03-08",
      "open": "308.71",
      "high": "312.9399",
      "low": "308.00",
      "close": "312.13",
      "volume": "886553"
    },
    {
      "date": "2023-03-09",
      "open": "312.33",
      "high": "314.135",
      "low": "307.31",
      "close": "309.12",
      "volume": "552760"
    },
    {
      "date": "2023-03-10",
      "open": "309.58",
      "high": "309.58",
      "low": "298.775",
      "close": "300.16",
      "volume": "966656"
    },
    {
      "date": "2023-03-13",
      "open": "300.00",
      "high": "308.80",
      "low": "297.73",
      "close": "302.59",
      "volume": "853993"
    },
    {
      "date": "2023-03-14",
      "open": "305.06",
      "high": "308.47",
      "low": "303.8133",
      "close": "307.10",
      "volume": "564600"
    },
    {
      "date": "2023-03-15",
      "open": "304.73",
      "high": "313.56",
      "low": "303.90",
      "close": "312.60",
      "volume": "772363"
    },
    {
      "date": "2023-03-16",
      "open": "312.96",
      "high": "317.55",
      "low": "310.72",
      "close": "313.94",
      "volume": "858497"
    },
    {
      "date": "2023-03-17",
      "open": "314.27",
      "high": "317.48",
      "low": "307.57",
      "close": "310.67",
      "volume": "1944201"
    },
    {
      "date": "2023-03-20",
      "open": "310.81",
      "high": "317.82",
      "low": "310.81",
      "close": "317.18",
      "volume": "869404"
    },
    {
      "date": "2023-03-21",
      "open": "317.42",
      "high": "319.05",
      "low": "314.72",
      "close": "317.64",
      "volume": "458149"
    },
    {
      "date": "2023-03-22",
      "open": "316.39",
      "high": "318.15",
      "low": "311.90",
      "close": "312.28",
      "volume": "468767"
    },
    {
      "date": "2023-03-23",
      "open": "313.77",
      "high": "318.78",
      "low": "312.33",
      "close": "315.43",
      "volume": "520110"
    },
    {
      "date": "2023-03-24",
      "open": "315.69",
      "high": "316.36",
      "low": "310.60",
      "close": "311.51",
      "volume": "819861"
    },
    {
      "date": "2023-03-27",
      "open": "314.81",
      "high": "324.01",
      "low": "312.7101",
      "close": "322.22",
      "volume": "1338615"
    },
    {
      "date": "2023-03-28",
      "open": "321.65",
      "high": "324.64",
      "low": "319.89",
      "close": "324.23",
      "volume": "556491"
    },
    {
      "date": "2023-03-29",
      "open": "326.81",
      "high": "330.36",
      "low": "325.625",
      "close": "327.58",
      "volume": "809800"
    },
    {
      "date": "2023-03-30",
      "open": "329.70",
      "high": "329.70",
      "low": "325.62",
      "close": "327.65",
      "volume": "788418"
    },
    {
      "date": "2023-03-31",
      "open": "327.55",
      "high": "332.535",
      "low": "327.19",
      "close": "329.87",
      "volume": "1087123"
    },
    {
      "date": "2023-04-03",
      "open": "330.10",
      "high": "333.24",
      "low": "325.97",
      "close": "332.52",
      "volume": "799271"
    },
    {
      "date": "2023-04-04",
      "open": "331.09",
      "high": "333.14",
      "low": "326.73",
      "close": "328.97",
      "volume": "668439"
    },
    {
      "date": "2023-04-05",
      "open": "329.05",
      "high": "332.63",
      "low": "327.60",
      "close": "328.38",
      "volume": "618682"
    },
    {
      "date": "2023-04-06",
      "open": "328.90",
      "high": "331.34",
      "low": "327.29",
      "close": "330.58",
      "volume": "724509"
    },
    {
      "date": "2023-04-10",
      "open": "328.93",
      "high": "331.44",
      "low": "326.50",
      "close": "329.71",
      "volume": "508194"
    },
    {
      "date": "2023-04-11",
      "open": "329.57",
      "high": "333.745",
      "low": "328.09",
      "close": "332.44",
      "volume": "515703"
    },
    {
      "date": "2023-04-12",
      "open": "332.85",
      "high": "333.565",
      "low": "326.24",
      "close": "326.44",
      "volume": "589106"
    },
    {
      "date": "2023-04-13",
      "open": "327.11",
      "high": "333.32",
      "low": "326.73",
      "close": "332.60",
      "volume": "538840"
    },
    {
      "date": "2023-04-14",
      "open": "332.00",
      "high": "335.915",
      "low": "330.09",
      "close": "330.38",
      "volume": "510413"
    },
    {
      "date": "2023-04-17",
      "open": "332.33",
      "high": "334.015",
      "low": "328.65",
      "close": "329.90",
      "volume": "654153"
    },
    {
      "date": "2023-04-18",
      "open": "330.77",
      "high": "332.18",
      "low": "325.64",
      "close": "326.70",
      "volume": "552374"
    },
    {
      "date": "2023-04-19",
      "open": "326.79",
      "high": "328.015",
      "low": "323.70",
      "close": "325.66",
      "volume": "520516"
    },
    {
      "date": "2023-04-20",
      "open": "324.97",
      "high": "325.71",
      "low": "321.81",
      "close": "322.90",
      "volume": "488862"
    },
    {
      "date": "2023-04-21",
      "open": "325.99",
      "high": "330.56",
      "low": "323.48",
      "close": "330.52",
      "volume": "707421"
    },
    {
      "date": "2023-04-24",
      "open": "332.06",
      "high": "332.49",
      "low": "326.59",
      "close": "330.27",
      "volume": "636312"
    },
    {
      "date": "2023-04-25",
      "open": "330.86",
      "high": "331.50",
      "low": "327.38",
      "close": "329.63",
      "volume": "728604"
    },
    {
      "date": "2023-04-26",
      "open": "328.60",
      "high": "339.57",
      "low": "328.53",
      "close": "339.03",
      "volume": "1051450"
    },
    {
      "date": "2023-04-27",
      "open": "350.20",
      "high": "353.95",
      "low": "315.115",
      "close": "317.14",
      "volume": "2113781"
    },
    {
      "date": "2023-04-28",
      "open": "318.33",
      "high": "320.3799",
      "low": "314.3501",
      "close": "317.47",
      "volume": "916814"
    },
    {
      "date": "2023-05-01",
      "open": "316.52",
      "high": "318.17",
      "low": "310.50",
      "close": "311.25",
      "volume": "1155680"
    },
    {
      "date": "2023-05-02",
      "open": "310.37",
      "high": "313.385",
      "low": "307.54",
      "close": "311.59",
      "volume": "781438"
    },
    {
      "date": "2023-05-03",
      "open": "310.71",
      "high": "318.04",
      "low": "309.99",
      "close": "314.86",
      "volume": "586231"
    },
    {
      "date": "2023-05-04",
      "open": "312.66",
      "high": "315.99",
      "low": "310.215",
      "close": "311.41",
      "volume": "459307"
    },
    {
      "date": "2023-05-05",
      "open": "312.71",
      "high": "315.32",
      "low": "310.78",
      "close": "311.11",
      "volume": "494262"
    },
    {
      "date": "2023-05-08",
      "open": "311.11",
      "high": "314.23",
      "low": "308.85",
      "close": "308.94",
      "volume": "458718"
    },
    {
      "date": "2023-05-09",
      "open": "308.80",
      "high": "310.1595",
      "low": "306.755",
      "close": "308.64",
      "volume": "432459"
    },
    {
      "date": "2023-05-10",
      "open": "309.63",
      "high": "310.64",
      "low": "304.32",
      "close": "306.89",
      "volume": "399496"
    },
    {
      "date": "2023-05-11",
      "open": "306.86",
      "high": "308.885",
      "low": "305.00",
      "close": "306.93",
      "volume": "462844"
    },
    {
      "date": "2023-05-12",
      "open": "307.36",
      "high": "309.0145",
      "low": "306.15",
      "close": "307.58",
      "volume": "309399"
    },
    {
      "date": "2023-05-15",
      "open": "307.50",
      "high": "308.91",
      "low": "305.495",
      "close": "307.85",
      "volume": "399160"
    },
    {
      "date": "2023-05-16",
      "open": "306.96",
      "high": "306.96",
      "low": "300.59",
      "close": "301.85",
      "volume": "582373"
    },
    {
      "date": "2023-05-17",
      "open": "302.56",
      "high": "306.25",
      "low": "300.67",
      "close": "305.05",
      "volume": "698311"
    },
    {
      "date": "2023-05-18",
      "open": "305.44",
      "high": "311.97",
      "low": "304.33",
      "close": "311.36",
      "volume": "564496"
    },
    {
      "date": "2023-05-19",
      "open": "313.60",
      "high": "313.60",
      "low": "308.97",
      "close": "312.46",
      "volume": "584920"
    },
    {
      "date": "2023-05-22",
      "open": "313.21",
      "high": "315.84",
      "low": "308.38",
      "close": "308.91",
      "volume": "439728"
    },
    {
      "date": "2023-05-23",
      "open": "308.28",
      "high": "308.82",
      "low": "303.41",
      "close": "304.29",
      "volume": "487771"
    },
    {
      "date": "2023-05-24",
      "open": "304.19",
      "high": "308.52",
      "low": "301.41",
      "close": "306.80",
      "volume": "495682"
    },
    {
      "date": "2023-05-25",
      "open": "306.73",
      "high": "308.715",
      "low": "303.77",
      "close": "304.50",
      "volume": "458105"
    },
    {
      "date": "2023-05-26",
      "open": "304.06",
      "high": "307.22",
      "low": "299.27",
      "close": "299.83",
      "volume": "679073"
    },
    {
      "date": "2023-05-30",
      "open": "299.27",
      "high": "300.81",
      "low": "291.13",
      "close": "291.39",
      "volume": "844690"
    },
    {
      "date": "2023-05-31",
      "open": "291.35",
      "high": "292.91",
      "low": "285.84",
      "close": "289.85",
      "volume": "1030928"
    },
    {
      "date": "2023-06-01",
      "open": "296.00",
      "high": "300.06",
      "low": "292.88",
      "close": "296.67",
      "volume": "770944"
    },
    {
      "date": "2023-06-02",
      "open": "298.28",
      "high": "303.56",
      "low": "298.28",
      "close": "303.19",
      "volume": "626165"
    },
    {
      "date": "2023-06-05",
      "open": "302.52",
      "high": "303.25",
      "low": "297.79",
      "close": "297.83",
      "volume": "455500"
    },
    {
      "date": "2023-06-06",
      "open": "297.00",
      "high": "299.29",
      "low": "291.28",
      "close": "297.74",
      "volume": "510590"
    },
    {
      "date": "2023-06-07",
      "open": "299.03",
      "high": "299.99",
      "low": "294.94",
      "close": "297.56",
      "volume": "407961"
    },
    {
      "date": "2023-06-08",
      "open": "296.73",
      "high": "301.952",
      "low": "294.65",
      "close": "299.90",
      "volume": "460145"
    },
    {
      "date": "2023-06-09",
      "open": "299.75",
      "high": "300.7934",
      "low": "296.505",
      "close": "298.07",
      "volume": "377340"
    },
    {
      "date": "2023-06-12",
      "open": "299.41",
      "high": "302.29",
      "low": "297.05",
      "close": "301.86",
      "volume": "530125"
    },
    {
      "date": "2023-06-13",
      "open": "301.81",
      "high": "303.59",
      "low": "298.4601",
      "close": "301.89",
      "volume": "731242"
    },
    {
      "date": "2023-06-14",
      "open": "302.13",
      "high": "307.405",
      "low": "299.50",
      "close": "305.72",
      "volume": "615542"
    },
    {
      "date": "2023-06-15",
      "open": "320.00",
      "high": "326.50",
      "low": "318.35",
      "close": "325.46",
      "volume": "1309650"
    },
    {
      "date": "2023-06-16",
      "open": "330.36",
      "high": "342.70",
      "low": "329.42",
      "close": "331.41",
      "volume": "2065321"
    },
    {
      "date": "2023-06-20",
      "open": "330.75",
      "high": "331.84",
      "low": "324.89",
      "close": "325.54",
      "volume": "652518"
    },
    {
      "date": "2023-06-21",
      "open": "322.27",
      "high": "325.75",
      "low": "321.89",
      "close": "323.11",
      "volume": "508529"
    },
    {
      "date": "2023-06-22",
      "open": "322.00",
      "high": "323.44",
      "low": "320.36",
      "close": "321.04",
      "volume": "339004"
    },
    {
      "date": "2023-06-23",
      "open": "320.00",
      "high": "321.04",
      "low": "316.59",
      "close": "316.82",
      "volume": "795653"
    },
    {
      "date": "2023-06-26",
      "open": "315.00",
      "high": "320.00",
      "low": "313.87",
      "close": "319.24",
      "volume": "398189"
    },
    {
      "date": "2023-06-27",
      "open": "320.00",
      "high": "326.05",
      "low": "320.00",
      "close": "324.93",
      "volume": "406819"
    },
    {
      "date": "2023-06-28",
      "open": "324.63",
      "high": "325.99",
      "low": "322.79",
      "close": "325.52",
      "volume": "697809"
    },
    {
      "date": "2023-06-29",
      "open": "325.67",
      "high": "333.63",
      "low": "325.67",
      "close": "330.73",
      "volume": "616409"
    },
    {
      "date": "2023-06-30",
      "open": "332.00",
      "high": "337.16",
      "low": "331.27",
      "close": "336.99",
      "volume": "503885"
    },
    {
      "date": "2023-07-03",
      "open": "334.71",
      "high": "338.37",
      "low": "331.32",
      "close": "336.66",
      "volume": "342959"
    },
    {
      "date": "2023-07-05",
      "open": "335.55",
      "high": "335.745",
      "low": "331.62",
      "close": "334.96",
      "volume": "540865"
    },
    {
      "date": "2023-07-06",
      "open": "332.26",
      "high": "334.68",
      "low": "328.03",
      "close": "333.91",
      "volume": "467720"
    },
    {
      "date": "2023-07-07",
      "open": "333.26",
      "high": "344.70",
      "low": "332.44",
      "close": "341.68",
      "volume": "685058"
    },
    {
      "date": "2023-07-10",
      "open": "341.99",
      "high": "351.63",
      "low": "341.99",
      "close": "347.41",
      "volume": "729144"
    },
    {
      "date": "2023-07-11",
      "open": "346.70",
      "high": "350.82",
      "low": "346.70",
      "close": "349.79",
      "volume": "479443"
    },
    {
      "date": "2023-07-12",
      "open": "398.90",
      "high": "409.95",
      "low": "381.2403",
      "close": "388.59",
      "volume": "2752008"
    },
    {
      "date": "2023-07-13",
      "open": "390.71",
      "high": "393.33",
      "low": "385.48",
      "close": "386.87",
      "volume": "1087782"
    },
    {
      "date": "2023-07-14",
      "open": "387.66",
      "high": "389.40",
      "low": "382.95",
      "close": "384.66",
      "volume": "628509"
    },
    {
      "date": "2023-07-17",
      "open": "385.78",
      "high": "392.62",
      "low": "383.21",
      "close": "389.74",
      "volume": "589940"
    },
    {
      "date": "2023-07-18",
      "open": "391.00",
      "high": "393.7799",
      "low": "388.3301",
      "close": "392.29",
      "volume": "545542"
    },
    {
      "date": "2023-07-19",
      "open": "396.59",
      "high": "397.72",
      "low": "388.76",
      "close": "392.33",
      "volume": "442724"
    },
    {
      "date": "2023-07-20",
      "open": "393.16",
      "high": "393.25",
      "low": "385.235",
      "close": "387.83",
      "volume": "593853"
    },
    {
      "date": "2023-07-21",
      "open": "388.40",
      "high": "389.66",
      "low": "384.48",
      "close": "385.44",
      "volume": "771136"
    },
    {
      "date": "2023-07-24",
      "open": "400.00",
      "high": "401.7718",
      "low": "383.23",
      "close": "385.90",
      "volume": "1985231"
    },
    {
      "date": "2023-07-25",
      "open": "387.51",
      "high": "399.69",
      "low": "387.00",
      "close": "397.05",
      "volume": "1026043"
    },
    {
      "date": "2023-07-26",
      "open": "396.30",
      "high": "404.9999",
      "low": "394.81",
      "close": "401.36",
      "volume": "937055"
    },
    {
      "date": "2023-07-27",
      "open": "400.40",
      "high": "406.31",
      "low": "397.14",
      "close": "402.58",
      "volume": "644339"
    },
    {
      "date": "2023-07-28",
      "open": "405.90",
      "high": "406.115",
      "low": "399.7927",
      "close": "400.88",
      "volume": "461113"
    },
    {
      "date": "2023-07-31",
      "open": "400.23",
      "high": "401.5322",
      "low": "394.15",
      "close": "396.74",
      "volume": "614945"
    },
    {
      "date": "2023-08-01",
      "open": "396.58",
      "high": "401.31",
      "low": "394.02",
      "close": "399.65",
      "volume": "571544"
    },
    {
      "date": "2023-08-02",
      "open": "398.32",
      "high": "401.86",
      "low": "395.05",
      "close": "398.30",
      "volume": "419027"
    },
    {
      "date": "2023-08-03",
      "open": "397.26",
      "high": "403.90",
      "low": "395.51",
      "close": "401.36",
      "volume": "573680"
    },
    {
      "date": "2023-08-04",
      "open": "403.06",
      "high": "403.06",
      "low": "394.60",
      "close": "395.36",
      "volume": "420864"
    },
    {
      "date": "2023-08-07",
      "open": "396.60",
      "high": "399.60",
      "low": "395.36",
      "close": "398.69",
      "volume": "382453"
    },
    {
      "date": "2023-08-08",
      "open": "397.36",
      "high": "398.91",
      "low": "394.15",
      "close": "398.01",
      "volume": "347213"
    },
    {
      "date": "2023-08-09",
      "open": "400.00",
      "high": "402.08",
      "low": "396.13",
      "close": "396.22",
      "volume": "490978"
    },
    {
      "date": "2023-08-10",
      "open": "397.02",
      "high": "400.94",
      "low": "395.445",
      "close": "398.40",
      "volume": "341722"
    },
    {
      "date": "2023-08-11",
      "open": "396.64",
      "high": "396.70",
      "low": "392.56",
      "close": "394.17",
      "volume": "334006"
    },
    {
      "date": "2023-08-14",
      "open": "393.51",
      "high": "397.89",
      "low": "391.00",
      "close": "397.59",
      "volume": "412101"
    },
    {
      "date": "2023-08-15",
      "open": "396.06",
      "high": "397.75",
      "low": "392.795",
      "close": "393.82",
      "volume": "269821"
    },
    {
      "date": "2023-08-16",
      "open": "392.17",
      "high": "393.515",
      "low": "389.00",
      "close": "389.11",
      "volume": "338053"
    },
    {
      "date": "2023-08-17",
      "open": "389.85",
      "high": "390.41",
      "low": "381.78",
      "close": "382.30",
      "volume": "377969"
    },
    {
      "date": "2023-08-18",
      "open": "380.45",
      "high": "382.61",
      "low": "377.50",
      "close": "378.83",
      "volume": "388116"
    },
    {
      "date": "2023-08-21",
      "open": "377.66",
      "high": "381.52",
      "low": "375.71",
      "close": "379.88",
      "volume": "366014"
    },
    {
      "date": "2023-08-22",
      "open": "379.87",
      "high": "384.91",
      "low": "379.475",
      "close": "379.72",
      "volume": "351997"
    },
    {
      "date": "2023-08-23",
      "open": "380.62",
      "high": "384.43",
      "low": "380.25",
      "close": "382.62",
      "volume": "305898"
    },
    {
      "date": "2023-08-24",
      "open": "380.51",
      "high": "383.21",
      "low": "378.82",
      "close": "378.86",
      "volume": "309316"
    },
    {
      "date": "2023-08-25",
      "open": "380.87",
      "high": "382.555",
      "low": "376.165",
      "close": "380.72",
      "volume": "383526"
    },
    {
      "date": "2023-08-28",
      "open": "381.28",
      "high": "390.2599",
      "low": "381.06",
      "close": "388.25",
      "volume": "544769"
    },
    {
      "date": "2023-08-29",
      "open": "386.13",
      "high": "390.10",
      "low": "385.36",
      "close": "386.17",
      "volume": "403053"
    },
    {
      "date": "2023-08-30",
      "open": "386.82",
      "high": "395.4575",
      "low": "386.82",
      "close": "394.19",
      "volume": "425927"
    },
    {
      "date": "2023-08-31",
      "open": "395.00",
      "high": "396.50",
      "low": "387.09",
      "close": "387.40",
      "volume": "519322"
    },
    {
      "date": "2023-09-01",
      "open": "390.83",
      "high": "391.8899",
      "low": "388.06",
      "close": "391.14",
      "volume": "339384"
    },
    {
      "date": "2023-09-05",
      "open": "394.00",
      "high": "394.8265",
      "low": "389.1913",
      "close": "389.89",
      "volume": "559190"
    },
    {
      "date": "2023-09-06",
      "open": "389.48",
      "high": "391.01",
      "low": "382.50",
      "close": "384.44",
      "volume": "442361"
    },
    {
      "date": "2023-09-07",
      "open": "384.21",
      "high": "391.26",
      "low": "382.315",
      "close": "389.35",
      "volume": "570091"
    },
    {
      "date": "2023-09-08",
      "open": "390.31",
      "high": "393.02",
      "low": "385.97",
      "close": "387.37",
      "volume": "421660"
    },
    {
      "date": "2023-09-11",
      "open": "386.29",
      "high": "396.115",
      "low": "384.14",
      "close": "394.90",
      "volume": "499705"
    },
    {
      "date": "2023-09-12",
      "open": "391.92",
      "high": "393.87",
      "low": "387.25",
      "close": "393.59",
      "volume": "410510"
    },
    {
      "date": "2023-09-13",
      "open": "394.19",
      "high": "397.17",
      "low": "391.445",
      "close": "396.46",
      "volume": "383149"
    },
    {
      "date": "2023-09-14",
      "open": "397.10",
      "high": "399.18",
      "low": "394.32",
      "close": "399.07",
      "volume": "438055"
    },
    {
      "date": "2023-09-15",
      "open": "397.84",
      "high": "398.88",
      "low": "387.06",
      "close": "388.48",
      "volume": "1434797"
    },
    {
      "date": "2023-09-18",
      "open": "387.51",
      "high": "388.81",
      "low": "382.10",
      "close": "384.31",
      "volume": "496922"
    },
    {
      "date": "2023-09-19",
      "open": "381.87",
      "high": "383.7649",
      "low": "379.14",
      "close": "382.83",
      "volume": "321699"
    },
    {
      "date": "2023-09-20",
      "open": "384.41",
      "high": "388.83",
      "low": "384.41",
      "close": "384.84",
      "volume": "329133"
    },
    {
      "date": "2023-09-21",
      "open": "382.50",
      "high": "382.50",
      "low": "375.785",
      "close": "378.05",
      "volume": "430934"
    },
    {
      "date": "2023-09-22",
      "open": "379.31",
      "high": "383.4499",
      "low": "376.36",
      "close": "381.35",
      "volume": "456233"
    },
    {
      "date": "2023-09-25",
      "open": "378.36",
      "high": "385.9969",
      "low": "378.36",
      "close": "383.11",
      "volume": "388004"
    },
    {
      "date": "2023-09-26",
      "open": "386.49",
      "high": "386.89",
      "low": "378.47",
      "close": "379.22",
      "volume": "543504"
    },
    {
      "date": "2023-09-27",
      "open": "380.12",
      "high": "384.35",
      "low": "377.91",
      "close": "380.21",
      "volume": "490661"
    },
    {
      "date": "2023-09-28",
      "open": "380.31",
      "high": "383.68",
      "low": "377.87",
      "close": "382.31",
      "volume": "390947"
    },
    {
      "date": "2023-09-29",
      "open": "384.91",
      "high": "385.1099",
      "low": "377.78",
      "close": "378.79",
      "volume": "471409"
    },
    {
      "date": "2023-10-02",
      "open": "377.69",
      "high": "382.77",
      "low": "376.52",
      "close": "380.54",
      "volume": "398786"
    },
    {
      "date": "2023-10-03",
      "open": "380.57",
      "high": "380.69",
      "low": "362.55",
      "close": "364.18",
      "volume": "663518"
    },
    {
      "date": "2023-10-04",
      "open": "365.72",
      "high": "371.70",
      "low": "362.28",
      "close": "371.00",
      "volume": "603515"
    },
    {
      "date": "2023-10-05",
      "open": "367.62",
      "high": "368.2165",
      "low": "361.675",
      "close": "363.23",
      "volume": "659253"
    },
    {
      "date": "2023-10-06",
      "open": "360.35",
      "high": "360.50",
      "low": "330.05",
      "close": "341.56",
      "volume": "1941821"
    },
    {
      "date": "2023-10-09",
      "open": "335.90",
      "high": "350.7199",
      "low": "335.02",
      "close": "350.14",
      "volume": "895651"
    },
    {
      "date": "2023-10-10",
      "open": "351.92",
      "high": "358.63",
      "low": "349.59",
      "close": "355.60",
      "volume": "667550"
    },
    {
      "date": "2023-10-11",
      "open": "356.12",
      "high": "359.47",
      "low": "352.65",
      "close": "354.05",
      "volume": "961971"
    },
    {
      "date": "2023-10-12",
      "open": "359.60",
      "high": "369.37",
      "low": "347.21",
      "close": "350.17",
      "volume": "1791577"
    },
    {
      "date": "2023-10-13",
      "open": "345.35",
      "high": "359.76",
      "low": "345.35",
      "close": "346.81",
      "volume": "909253"
    },
    {
      "date": "2023-10-16",
      "open": "349.32",
      "high": "352.03",
      "low": "344.48",
      "close": "351.68",
      "volume": "688989"
    },
    {
      "date": "2023-10-17",
      "open": "350.06",
      "high": "355.72",
      "low": "348.51",
      "close": "350.49",
      "volume": "618262"
    },
    {
      "date": "2023-10-18",
      "open": "349.30",
      "high": "350.37",
      "low": "344.48",
      "close": "345.12",
      "volume": "645301"
    },
    {
      "date": "2023-10-19",
      "open": "350.23",
      "high": "350.23",
      "low": "342.91",
      "close": "344.31",
      "volume": "784560"
    },
    {
      "date": "2023-10-20",
      "open": "344.05",
      "high": "349.45",
      "low": "343.78",
      "close": "347.69",
      "volume": "683743"
    },
    {
      "date": "2023-10-23",
      "open": "346.00",
      "high": "350.60",
      "low": "344.33",
      "close": "348.30",
      "volume": "494798"
    },
    {
      "date": "2023-10-24",
      "open": "349.85",
      "high": "354.245",
      "low": "349.76",
      "close": "353.59",
      "volume": "458568"
    },
    {
      "date": "2023-10-25",
      "open": "353.82",
      "high": "354.55",
      "low": "347.94",
      "close": "349.91",
      "volume": "433465"
    },
    {
      "date": "2023-10-26",
      "open": "349.71",
      "high": "351.0428",
      "low": "345.32",
      "close": "345.94",
      "volume": "516981"
    },
    {
      "date": "2023-10-27",
      "open": "347.51",
      "high": "347.51",
      "low": "339.01",
      "close": "340.60",
      "volume": "650005"
    },
    {
      "date": "2023-10-30",
      "open": "342.80",
      "high": "343.37",
      "low": "334.28",
      "close": "338.71",
      "volume": "666382"
    },
    {
      "date": "2023-10-31",
      "open": "340.50",
      "high": "341.72",
      "low": "335.30",
      "close": "338.99",
      "volume": "788395"
    },
    {
      "date": "2023-11-01",
      "open": "338.98",
      "high": "344.70",
      "low": "332.13",
      "close": "344.13",
      "volume": "752649"
    },
    {
      "date": "2023-11-02",
      "open": "349.00",
      "high": "351.84",
      "low": "345.76",
      "close": "348.38",
      "volume": "622692"
    },
    {
      "date": "2023-11-03",
      "open": "350.29",
      "high": "363.22",
      "low": "350.29",
      "close": "361.94",
      "volume": "838058"
    },
    {
      "date": "2023-11-06",
      "open": "362.53",
      "high": "370.37",
      "low": "361.82",
      "close": "368.25",
      "volume": "552632"
    },
    {
      "date": "2023-11-07",
      "open": "367.20",
      "high": "373.54",
      "low": "367.20",
      "close": "371.70",
      "volume": "564780"
    },
    {
      "date": "2023-11-08",
      "open": "373.36",
      "high": "377.27",
      "low": "366.575",
      "close": "371.84",
      "volume": "596009"
    },
    {
      "date": "2023-11-09",
      "open": "372.65",
      "high": "374.565",
      "low": "367.67",
      "close": "369.69",
      "volume": "600832"
    },
    {
      "date": "2023-11-10",
      "open": "372.00",
      "high": "379.3278",
      "low": "371.03",
      "close": "378.51",
      "volume": "744783"
    },
    {
      "date": "2023-11-13",
      "open": "376.82",
      "high": "376.82",
      "low": "369.32",
      "close": "374.55",
      "volume": "736170"
    },
    {
      "date": "2023-11-14",
      "open": "379.52",
      "high": "385.20",
      "low": "379.35",
      "close": "382.41",
      "volume": "707030"
    },
    {
      "date": "2023-11-15",
      "open": "382.00",
      "high": "386.505",
      "low": "380.27",
      "close": "381.43",
      "volume": "560127"
    },
    {
      "date": "2023-11-16",
      "open": "380.96",
      "high": "384.06",
      "low": "373.155",
      "close": "374.74",
      "volume": "530197"
    },
    {
      "date": "2023-11-17",
      "open": "376.96",
      "high": "378.42",
      "low": "369.5794",
      "close": "372.42",
      "volume": "557008"
    },
    {
      "date": "2023-11-20",
      "open": "372.95",
      "high": "372.95",
      "low": "367.90",
      "close": "368.50",
      "volume": "571516"
    },
    {
      "date": "2023-11-21",
      "open": "367.84",
      "high": "371.16",
      "low": "367.80",
      "close": "369.31",
      "volume": "417886"
    },
    {
      "date": "2023-11-22",
      "open": "369.95",
      "high": "372.5799",
      "low": "368.64",
      "close": "369.49",
      "volume": "309111"
    },
    {
      "date": "2023-11-24",
      "open": "368.71",
      "high": "371.14",
      "low": "367.24",
      "close": "370.32",
      "volume": "216710"
    },
    {
      "date": "2023-11-27",
      "open": "370.71",
      "high": "389.23",
      "low": "370.175",
      "close": "387.07",
      "volume": "1311962"
    },
    {
      "date": "2023-11-28",
      "open": "387.07",
      "high": "388.76",
      "low": "383.05",
      "close": "388.27",
      "volume": "702754"
    },
    {
      "date": "2023-11-29",
      "open": "390.98",
      "high": "392.87",
      "low": "387.51",
      "close": "388.86",
      "volume": "595796"
    },
    {
      "date": "2023-11-30",
      "open": "388.67",
      "high": "394.74",
      "low": "386.88",
      "close": "392.89",
      "volume": "901103"
    },
    {
      "date": "2023-12-01",
      "open": "392.87",
      "high": "397.60",
      "low": "388.865",
      "close": "397.18",
      "volume": "559135"
    },
    {
      "date": "2023-12-04",
      "open": "395.28",
      "high": "404.68",
      "low": "395.28",
      "close": "399.82",
      "volume": "751159"
    },
    {
      "date": "2023-12-05",
      "open": "399.25",
      "high": "401.54",
      "low": "393.50",
      "close": "394.05",
      "volume": "471501"
    },
    {
      "date": "2023-12-06",
      "open": "395.62",
      "high": "395.86",
      "low": "390.48",
      "close": "392.54",
      "volume": "536593"
    },
    {
      "date": "2023-12-07",
      "open": "394.53",
      "high": "415.81",
      "low": "393.00",
      "close": "402.00",
      "volume": "1153605"
    },
    {
      "date": "2023-12-08",
      "open": "400.77",
      "high": "401.70",
      "low": "392.52",
      "close": "394.90",
      "volume": "653129"
    },
    {
      "date": "2023-12-11",
      "open": "393.01",
      "high": "399.135",
      "low": "392.615",
      "close": "397.48",
      "volume": "655482"
    },
    {
      "date": "2023-12-12",
      "open": "398.99",
      "high": "399.00",
      "low": "393.97",
      "close": "396.81",
      "volume": "489468"
    },
    {
      "date": "2023-12-13",
      "open": "394.00",
      "high": "404.8499",
      "low": "393.00",
      "close": "402.80",
      "volume": "518536"
    },
    {
      "date": "2023-12-14",
      "open": "405.00",
      "high": "407.885",
      "low": "400.075",
      "close": "402.85",
      "volume": "670501"
    },
    {
      "date": "2023-12-15",
      "open": "399.39",
      "high": "401.81",
      "low": "395.925",
      "close": "400.05",
      "volume": "1381776"
    },
    {
      "date": "2023-12-18",
      "open": "402.85",
      "high": "405.3799",
      "low": "399.17",
      "close": "403.04",
      "volume": "563652"
    },
    {
      "date": "2023-12-19",
      "open": "406.00",
      "high": "410.52",
      "low": "403.89",
      "close": "406.55",
      "volume": "444822"
    },
    {
      "date": "2023-12-20",
      "open": "406.55",
      "high": "411.2121",
      "low": "403.07",
      "close": "403.25",
      "volume": "445473"
    },
    {
      "date": "2023-12-21",
      "open": "406.51",
      "high": "409.5999",
      "low": "403.28",
      "close": "408.80",
      "volume": "366509"
    },
    {
      "date": "2023-12-22",
      "open": "409.00",
      "high": "412.50",
      "low": "407.87",
      "close": "409.84",
      "volume": "382706"
    },
    {
      "date": "2023-12-26",
      "open": "408.46",
      "high": "412.51",
      "low": "408.46",
      "close": "411.34",
      "volume": "307393"
    },
    {
      "date": "2023-12-27",
      "open": "411.50",
      "high": "414.15",
      "low": "408.77",
      "close": "413.85",
      "volume": "264016"
    },
    {
      "date": "2023-12-28",
      "open": "412.74",
      "high": "414.00",
      "low": "410.91",
      "close": "411.21",
      "volume": "226164"
    },
    {
      "date": "2023-12-29",
      "open": "411.24",
      "high": "414.27",
      "low": "409.55",
      "close": "412.23",
      "volume": "361128"
    },
    {
      "date": "2024-01-02",
      "open": "408.90",
      "high": "414.775",
      "low": "408.25",
      "close": "413.14",
      "volume": "546379"
    },
    {
      "date": "2024-01-03",
      "open": "412.88",
      "high": "413.47",
      "low": "400.38",
      "close": "400.46",
      "volume": "612693"
    },
    {
      "date": "2024-01-04",
      "open": "400.88",
      "high": "404.95",
      "low": "399.42",
      "close": "401.27",
      "volume": "525029"
    },
    {
      "date": "2024-01-05",
      "open": "400.01",
      "high": "404.55",
      "low": "399.63",
      "close": "400.03",
      "volume": "520031"
    },
    {
      "date": "2024-01-08",
      "open": "402.23",
      "high": "404.3994",
      "low": "395.08",
      "close": "402.69",
      "volume": "690399"
    },
    {
      "date": "2024-01-09",
      "open": "401.57",
      "high": "412.10",
      "low": "400.27",
      "close": "410.14",
      "volume": "541153"
    },
    {
      "date": "2024-01-10",
      "open": "410.51",
      "high": "414.26",
      "low": "406.79",
      "close": "414.13",
      "volume": "447841"
    },
    {
      "date": "2024-01-11",
      "open": "414.78",
      "high": "414.78",
      "low": "408.15",
      "close": "411.80",
      "volume": "313438"
    },
    {
      "date": "2024-01-12",
      "open": "413.97",
      "high": "413.97",
      "low": "406.96",
      "close": "411.30",
      "volume": "359762"
    },
    {
      "date": "2024-01-16",
      "open": "414.27",
      "high": "425.97",
      "low": "412.705",
      "close": "425.94",
      "volume": "705507"
    },
    {
      "date": "2024-01-17",
      "open": "422.89",
      "high": "427.7899",
      "low": "420.75",
      "close": "422.40",
      "volume": "528622"
    },
    {
      "date": "2024-01-18",
      "open": "426.65",
      "high": "432.49",
      "low": "421.58",
      "close": "425.93",
      "volume": "603916"
    },
    {
      "date": "2024-01-19",
      "open": "428.30",
      "high": "428.41",
      "low": "421.96",
      "close": "426.77",
      "volume": "500959"
    },
    {
      "date": "2024-01-22",
      "open": "426.77",
      "high": "430.38",
      "low": "425.32",
      "close": "428.01",
      "volume": "488566"
    },
    {
      "date": "2024-01-23",
      "open": "428.93",
      "high": "430.76",
      "low": "423.615",
      "close": "425.71",
      "volume": "406134"
    },
    {
      "date": "2024-01-24",
      "open": "428.04",
      "high": "429.45",
      "low": "420.24",
      "close": "421.77",
      "volume": "415596"
    },
    {
      "date": "2024-01-25",
      "open": "421.00",
      "high": "421.02",
      "low": "412.84",
      "close": "418.08",
      "volume": "489461"
    },
    {
      "date": "2024-01-26",
      "open": "418.19",
      "high": "420.78",
      "low": "416.545",
      "close": "419.12",
      "volume": "351857"
    },
    {
      "date": "2024-01-29",
      "open": "420.43",
      "high": "433.73",
      "low": "419.0743",
      "close": "433.44",
      "volume": "619486"
    },
    {
      "date": "2024-01-30",
      "open": "433.42",
      "high": "439.16",
      "low": "432.95",
      "close": "434.74",
      "volume": "557964"
    },
    {
      "date": "2024-01-31",
      "open": "436.13",
      "high": "436.13",
      "low": "424.47",
      "close": "426.22",
      "volume": "436734"
    },
    {
      "date": "2024-02-01",
      "open": "427.88",
      "high": "433.84",
      "low": "426.35",
      "close": "433.53",
      "volume": "413790"
    },
    {
      "date": "2024-02-02",
      "open": "430.64",
      "high": "430.64",
      "low": "421.44",
      "close": "422.06",
      "volume": "637615"
    },
    {
      "date": "2024-02-05",
      "open": "420.69",
      "high": "422.415",
      "low": "414.29",
      "close": "418.05",
      "volume": "504894"
    },
    {
      "date": "2024-02-06",
      "open": "416.36",
      "high": "424.98",
      "low": "413.56",
      "close": "421.58",
      "volume": "594213"
    },
    {
      "date": "2024-02-07",
      "open": "421.63",
      "high": "427.90",
      "low": "418.44",
      "close": "421.95",
      "volume": "527118"
    },
    {
      "date": "2024-02-08",
      "open": "424.58",
      "high": "431.47",
      "low": "423.01",
      "close": "426.58",
      "volume": "540356"
    },
    {
      "date": "2024-02-09",
      "open": "426.00",
      "high": "427.55",
      "low": "424.45",
      "close": "425.09",
      "volume": "391540"
    },
    {
      "date": "2024-02-12",
      "open": "425.09",
      "high": "429.00",
      "low": "424.825",
      "close": "427.29",
      "volume": "385444"
    },
    {
      "date": "2024-02-13",
      "open": "421.96",
      "high": "425.59",
      "low": "418.64",
      "close": "421.50",
      "volume": "411190"
    },
    {
      "date": "2024-02-14",
      "open": "423.73",
      "high": "424.72",
      "low": "417.64",
      "close": "424.48",
      "volume": "482963"
    },
    {
      "date": "2024-02-15",
      "open": "425.19",
      "high": "428.5099",
      "low": "422.24",
      "close": "424.72",
      "volume": "370092"
    },
    {
      "date": "2024-02-16",
      "open": "423.67",
      "high": "427.90",
      "low": "421.5471",
      "close": "421.85",
      "volume": "406430"
    },
    {
      "date": "2024-02-20",
      "open": "421.14",
      "high": "421.39",
      "low": "416.46",
      "close": "417.15",
      "volume": "449058"
    },
    {
      "date": "2024-02-21",
      "open": "417.66",
      "high": "421.68",
      "low": "416.3525",
      "close": "420.76",
      "volume": "486225"
    },
    {
      "date": "2024-02-22",
      "open": "421.39",
      "high": "429.31",
      "low": "419.38",
      "close": "428.01",
      "volume": "569584"
    },
    {
      "date": "2024-02-23",
      "open": "430.00",
      "high": "434.035",
      "low": "427.94",
      "close": "433.65",
      "volume": "977119"
    },
    {
      "date": "2024-02-26",
      "open": "463.00",
      "high": "476.18",
      "low": "456.78",
      "close": "459.00",
      "volume": "2263734"
    },
    {
      "date": "2024-02-27",
      "open": "460.26",
      "high": "460.2755",
      "low": "444.04",
      "close": "446.27",
      "volume": "1055211"
    },
    {
      "date": "2024-02-28",
      "open": "446.06",
      "high": "451.9699",
      "low": "444.25",
      "close": "446.37",
      "volume": "585768"
    },
    {
      "date": "2024-02-29",
      "open": "447.99",
      "high": "451.62",
      "low": "443.645",
      "close": "448.35",
      "volume": "787709"
    },
    {
      "date": "2024-03-01",
      "open": "448.00",
      "high": "449.48",
      "low": "444.69",
      "close": "447.23",
      "volume": "423376"
    },
    {
      "date": "2024-03-04",
      "open": "447.45",
      "high": "452.275",
      "low": "446.5301",
      "close": "449.99",
      "volume": "419101"
    },
    {
      "date": "2024-03-05",
      "open": "450.32",
      "high": "450.80",
      "low": "445.83",
      "close": "449.59",
      "volume": "344838"
    },
    {
      "date": "2024-03-06",
      "open": "451.72",
      "high": "451.94",
      "low": "443.825",
      "close": "447.24",
      "volume": "501435"
    },
    {
      "date": "2024-03-07",
      "open": "448.94",
      "high": "452.615",
      "low": "446.845",
      "close": "447.37",
      "volume": "523045"
    },
    {
      "date": "2024-03-08",
      "open": "445.84",
      "high": "450.45",
      "low": "442.85",
      "close": "445.01",
      "volume": "475983"
    },
    {
      "date": "2024-03-11",
      "open": "443.68",
      "high": "445.92",
      "low": "439.51",
      "close": "443.90",
      "volume": "422530"
    },
    {
      "date": "2024-03-12",
      "open": "444.94",
      "high": "453.04",
      "low": "444.67",
      "close": "452.58",
      "volume": "494590"
    },
    {
      "date": "2024-03-13",
      "open": "453.33",
      "high": "454.215",
      "low": "449.155",
      "close": "452.48",
      "volume": "498586"
    },
    {
      "date": "2024-03-14",
      "open": "450.26",
      "high": "451.99",
      "low": "443.05",
      "close": "443.66",
      "volume": "408133"
    },
    {
      "date": "2024-03-15",
      "open": "440.27",
      "high": "445.7126",
      "low": "439.99",
      "close": "441.22",
      "volume": "512128"
    },
    {
      "date": "2024-03-18",
      "open": "442.46",
      "high": "446.03",
      "low": "440.37",
      "close": "442.79",
      "volume": "430918"
    },
    {
      "date": "2024-03-19",
      "open": "443.95",
      "high": "445.13",
      "low": "440.25",
      "close": "444.90",
      "volume": "427710"
    },
    {
      "date": "2024-03-20",
      "open": "445.80",
      "high": "451.83",
      "low": "445.11",
      "close": "451.72",
      "volume": "366013"
    },
    {
      "date": "2024-03-21",
      "open": "451.05",
      "high": "456.64",
      "low": "448.21",
      "close": "455.87",
      "volume": "591953"
    },
    {
      "date": "2024-03-22",
      "open": "457.00",
      "high": "459.38",
      "low": "454.39",
      "close": "458.42",
      "volume": "395962"
    },
    {
      "date": "2024-03-25",
      "open": "458.95",
      "high": "467.00",
      "low": "458.01",
      "close": "465.11",
      "volume": "521259"
    },
    {
      "date": "2024-03-26",
      "open": "471.44",
      "high": "483.49",
      "low": "467.34",
      "close": "483.00",
      "volume": "955853"
    },
    {
      "date": "2024-03-27",
      "open": "485.86",
      "high": "493.19",
      "low": "485.06",
      "close": "492.13",
      "volume": "997421"
    },
    {
      "date": "2024-03-28",
      "open": "493.73",
      "high": "497.14",
      "low": "489.77",
      "close": "496.88",
      "volume": "668820"
    },
    {
      "date": "2024-04-01",
      "open": "495.05",
      "high": "498.10",
      "low": "492.13",
      "close": "493.92",
      "volume": "626953"
    },
    {
      "date": "2024-04-02",
      "open": "493.30",
      "high": "498.21",
      "low": "487.95",
      "close": "497.26",
      "volume": "518324"
    },
    {
      "date": "2024-04-03",
      "open": "495.89",
      "high": "508.44",
      "low": "494.82",
      "close": "505.86",
      "volume": "1069983"
    },
    {
      "date": "2024-04-04",
      "open": "506.00",
      "high": "506.00",
      "low": "482.78",
      "close": "482.86",
      "volume": "842326"
    },
    {
      "date": "2024-04-05",
      "open": "485.00",
      "high": "494.955",
      "low": "485.00",
      "close": "493.20",
      "volume": "696398"
    },
    {
      "date": "2024-04-08",
      "open": "492.75",
      "high": "503.19",
      "low": "492.75",
      "close": "501.98",
      "volume": "762628"
    },
    {
      "date": "2024-04-09",
      "open": "500.10",
      "high": "501.14",
      "low": "493.96",
      "close": "498.45",
      "volume": "556444"
    },
    {
      "date": "2024-04-10",
      "open": "493.85",
      "high": "507.925",
      "low": "491.09",
      "close": "506.83",
      "volume": "771788"
    },
    {
      "date": "2024-04-11",
      "open": "507.93",
      "high": "507.93",
      "low": "498.51",
      "close": "504.52",
      "volume": "408298"
    },
    {
      "date": "2024-04-12",
      "open": "500.83",
      "high": "502.595",
      "low": "494.915",
      "close": "495.31",
      "volume": "475739"
    },
    {
      "date": "2024-04-15",
      "open": "498.88",
      "high": "500.18",
      "low": "487.94",
      "close": "488.02",
      "volume": "406304"
    },
    {
      "date": "2024-04-16",
      "open": "489.19",
      "high": "489.5799",
      "low": "484.11",
      "close": "486.65",
      "volume": "346095"
    },
    {
      "date": "2024-04-17",
      "open": "490.33",
      "high": "490.33",
      "low": "479.61",
      "close": "482.05",
      "volume": "328702"
    },
    {
      "date": "2024-04-18",
      "open": "483.08",
      "high": "487.4429",
      "low": "478.57",
      "close": "481.66",
      "volume": "350554"
    },
    {
      "date": "2024-04-19",
      "open": "483.32",
      "high": "483.32",
      "low": "469.99",
      "close": "473.55",
      "volume": "590272"
    },
    {
      "date": "2024-04-22",
      "open": "477.45",
      "high": "477.45",
      "low": "469.17",
      "close": "471.28",
      "volume": "578210"
    },
    {
      "date": "2024-04-23",
      "open": "475.59",
      "high": "483.51",
      "low": "471.605",
      "close": "481.16",
      "volume": "663590"
    },
    {
      "date": "2024-04-24",
      "open": "479.61",
      "high": "488.84",
      "low": "478.04",
      "close": "487.71",
      "volume": "719359"
    },
    {
      "date": "2024-04-25",
      "open": "487.97",
      "high": "498.44",
      "low": "484.665",
      "close": "494.77",
      "volume": "661670"
    },
    {
      "date": "2024-04-26",
      "open": "492.37",
      "high": "502.63",
      "low": "491.28",
      "close": "499.07",
      "volume": "958086"
    },
    {
      "date": "2024-04-29",
      "open": "530.30",
      "high": "539.99",
      "low": "508.29",
      "close": "527.13",
      "volume": "1903785"
    },
    {
      "date": "2024-04-30",
      "open": "528.41",
      "high": "542.7499",
      "low": "522.9116",
      "close": "529.27",
      "volume": "1314496"
    },
    {
      "date": "2024-05-01",
      "open": "525.58",
      "high": "528.99",
      "low": "515.00",
      "close": "516.42",
      "volume": "690470"
    },
    {
      "date": "2024-05-02",
      "open": "517.32",
      "high": "520.015",
      "low": "511.695",
      "close": "512.70",
      "volume": "470021"
    },
    {
      "date": "2024-05-03",
      "open": "518.30",
      "high": "518.9899",
      "low": "509.08",
      "close": "514.33",
      "volume": "583565"
    },
    {
      "date": "2024-05-06",
      "open": "516.87",
      "high": "525.615",
      "low": "515.17",
      "close": "522.38",
      "volume": "419280"
    },
    {
      "date": "2024-05-07",
      "open": "520.89",
      "high": "522.81",
      "low": "517.05",
      "close": "517.23",
      "volume": "496024"
    },
    {
      "date": "2024-05-08",
      "open": "515.48",
      "high": "522.12",
      "low": "515.48",
      "close": "516.67",
      "volume": "399446"
    },
    {
      "date": "2024-05-09",
      "open": "517.09",
      "high": "520.5599",
      "low": "514.48",
      "close": "517.26",
      "volume": "268637"
    },
    {
      "date": "2024-05-10",
      "open": "519.69",
      "high": "522.135",
      "low": "516.40",
      "close": "518.65",
      "volume": "224527"
    },
    {
      "date": "2024-05-13",
      "open": "519.35",
      "high": "522.7399",
      "low": "509.79",
      "close": "510.24",
      "volume": "439506"
    },
    {
      "date": "2024-05-14",
      "open": "511.04",
      "high": "514.10",
      "low": "503.03",
      "close": "510.71",
      "volume": "411374"
    },
    {
      "date": "2024-05-15",
      "open": "511.68",
      "high": "521.67",
      "low": "511.68",
      "close": "517.68",
      "volume": "503414"
    },
    {
      "date": "2024-05-16",
      "open": "514.29",
      "high": "521.6899",
      "low": "512.75",
      "close": "513.30",
      "volume": "389977"
    },
    {
      "date": "2024-05-17",
      "open": "514.09",
      "high": "519.99",
      "low": "512.18",
      "close": "513.03",
      "volume": "343515"
    },
    {
      "date": "2024-05-20",
      "open": "513.10",
      "high": "518.25",
      "low": "511.58",
      "close": "516.08",
      "volume": "268602"
    },
    {
      "date": "2024-05-21",
      "open": "517.23",
      "high": "518.00",
      "low": "511.145",
      "close": "513.72",
      "volume": "202857"
    },
    {
      "date": "2024-05-22",
      "open": "513.63",
      "high": "515.09",
      "low": "508.35",
      "close": "511.92",
      "volume": "338333"
    },
    {
      "date": "2024-05-23",
      "open": "513.38",
      "high": "513.38",
      "low": "501.21",
      "close": "502.13",
      "volume": "442088"
    },
    {
      "date": "2024-05-24",
      "open": "503.74",
      "high": "505.56",
      "low": "500.745",
      "close": "502.16",
      "volume": "368274"
    },
    {
      "date": "2024-05-28",
      "open": "500.82",
      "high": "509.45",
      "low": "500.82",
      "close": "509.08",
      "volume": "411691"
    },
    {
      "date": "2024-05-29",
      "open": "507.50",
      "high": "510.8299",
      "low": "505.27",
      "close": "510.01",
      "volume": "478576"
    },
    {
      "date": "2024-05-30",
      "open": "514.24",
      "high": "514.95",
      "low": "503.89",
      "close": "509.10",
      "volume": "332669"
    },
    {
      "date": "2024-05-31",
      "open": "508.58",
      "high": "509.62",
      "low": "499.50",
      "close": "508.58",
      "volume": "966445"
    },
    {
      "date": "2024-06-03",
      "open": "505.50",
      "high": "524.24",
      "low": "504.00",
      "close": "522.98",
      "volume": "682844"
    },
    {
      "date": "2024-06-04",
      "open": "522.77",
      "high": "527.175",
      "low": "516.55",
      "close": "520.98",
      "volume": "485837"
    },
    {
      "date": "2024-06-05",
      "open": "521.94",
      "high": "524.27",
      "low": "516.42",
      "close": "517.10",
      "volume": "367203"
    },
    {
      "date": "2024-06-06",
      "open": "519.26",
      "high": "522.02",
      "low": "510.3854",
      "close": "513.69",
      "volume": "319504"
    },
    {
      "date": "2024-06-07",
      "open": "511.51",
      "high": "518.434",
      "low": "510.53",
      "close": "513.55",
      "volume": "269135"
    },
    {
      "date": "2024-06-10",
      "open": "513.00",
      "high": "526.93",
      "low": "511.505",
      "close": "526.55",
      "volume": "511521"
    },
    {
      "date": "2024-06-11",
      "open": "526.55",
      "high": "528.20",
      "low": "519.87",
      "close": "527.95",
      "volume": "411033"
    },
    {
      "date": "2024-06-12",
      "open": "532.04",
      "high": "538.44",
      "low": "529.72",
      "close": "531.40",
      "volume": "387846"
    },
    {
      "date": "2024-06-13",
      "open": "538.37",
      "high": "538.37",
      "low": "524.28",
      "close": "528.75",
      "volume": "401646"
    },
    {
      "date": "2024-06-14",
      "open": "525.20",
      "high": "529.7299",
      "low": "521.40",
      "close": "521.41",
      "volume": "374150"
    },
    {
      "date": "2024-06-17",
      "open": "522.28",
      "high": "534.4499",
      "low": "520.875",
      "close": "532.16",
      "volume": "427949"
    },
    {
      "date": "2024-06-18",
      "open": "532.25",
      "high": "535.98",
      "low": "527.82",
      "close": "533.64",
      "volume": "356287"
    },
    {
      "date": "2024-06-20",
      "open": "534.00",
      "high": "534.00",
      "low": "522.42",
      "close": "525.00",
      "volume": "401506"
    },
    {
      "date": "2024-06-21",
      "open": "526.94",
      "high": "527.83",
      "low": "514.04",
      "close": "521.83",
      "volume": "859944"
    },
    {
      "date": "2024-06-24",
      "open": "520.77",
      "high": "535.26",
      "low": "518.5801",
      "close": "533.42",
      "volume": "500161"
    },
    {
      "date": "2024-06-25",
      "open": "532.52",
      "high": "532.76",
      "low": "522.87",
      "close": "527.87",
      "volume": "332999"
    },
    {
      "date": "2024-06-26",
      "open": "526.66",
      "high": "526.66",
      "low": "519.35",
      "close": "519.37",
      "volume": "255030"
    },
    {
      "date": "2024-06-27",
      "open": "519.92",
      "high": "519.995",
      "low": "514.32",
      "close": "515.99",
      "volume": "267021"
    },
    {
      "date": "2024-06-28",
      "open": "516.29",
      "high": "521.495",
      "low": "512.85",
      "close": "516.33",
      "volume": "882798"
    },
    {
      "date": "2024-07-01",
      "open": "516.37",
      "high": "516.37",
      "low": "498.41",
      "close": "505.35",
      "volume": "472224"
    },
    {
      "date": "2024-07-02",
      "open": "504.72",
      "high": "504.72",
      "low": "491.07",
      "close": "492.61",
      "volume": "443368"
    },
    {
      "date": "2024-07-03",
      "open": "493.77",
      "high": "500.93",
      "low": "492.90",
      "close": "497.33",
      "volume": "221324"
    },
    {
      "date": "2024-07-05",
      "open": "494.89",
      "high": "496.85",
      "low": "490.29",
      "close": "493.73",
      "volume": "362634"
    },
    {
      "date": "2024-07-08",
      "open": "508.57",
      "high": "509.09",
      "low": "498.3925",
      "close": "500.33",
      "volume": "614328"
    },
    {
      "date": "2024-07-09",
      "open": "500.35",
      "high": "501.445",
      "low": "476.87",
      "close": "477.83",
      "volume": "757492"
    },
    {
      "date": "2024-07-10",
      "open": "477.90",
      "high": "480.02",
      "low": "470.50",
      "close": "477.99",
      "volume": "626422"
    },
    {
      "date": "2024-07-11",
      "open": "481.11",
      "high": "485.01",
      "low": "472.19",
      "close": "473.09",
      "volume": "421256"
    },
    {
      "date": "2024-07-12",
      "open": "476.68",
      "high": "496.23",
      "low": "476.68",
      "close": "491.48",
      "volume": "720592"
    },
    {
      "date": "2024-07-15",
      "open": "491.60",
      "high": "492.82",
      "low": "482.85",
      "close": "483.03",
      "volume": "581330"
    },
    {
      "date": "2024-07-16",
      "open": "485.00",
      "high": "492.6299",
      "low": "482.88",
      "close": "489.85",
      "volume": "573021"
    },
    {
      "date": "2024-07-17",
      "open": "486.36",
      "high": "489.4001",
      "low": "472.60",
      "close": "473.27",
      "volume": "956478"
    },
    {
      "date": "2024-07-18",
      "open": "409.80",
      "high": "434.98",
      "low": "406.16",
      "close": "409.04",
      "volume": "3127805"
    },
    {
      "date": "2024-07-19",
      "open": "407.34",
      "high": "411.72",
      "low": "400.03",
      "close": "404.17",
      "volume": "1613474"
    },
    {
      "date": "2024-07-22",
      "open": "403.12",
      "high": "419.035",
      "low": "401.30",
      "close": "415.55",
      "volume": "1651205"
    },
    {
      "date": "2024-07-23",
      "open": "418.77",
      "high": "433.38",
      "low": "417.00",
      "close": "422.94",
      "volume": "1605906"
    },
    {
      "date": "2024-07-24",
      "open": "422.00",
      "high": "427.35",
      "low": "418.73",
      "close": "424.73",
      "volume": "1087678"
    },
    {
      "date": "2024-07-25",
      "open": "423.84",
      "high": "426.11",
      "low": "417.23",
      "close": "425.17",
      "volume": "958140"
    },
    {
      "date": "2024-07-26",
      "open": "425.00",
      "high": "425.86",
      "low": "415.09",
      "close": "417.45",
      "volume": "810348"
    },
    {
      "date": "2024-07-29",
      "open": "422.65",
      "high": "430.61",
      "low": "417.47",
      "close": "428.13",
      "volume": "759428"
    },
    {
      "date": "2024-07-30",
      "open": "427.82",
      "high": "431.0185",
      "low": "425.42",
      "close": "429.15",
      "volume": "524362"
    },
    {
      "date": "2024-07-31",
      "open": "435.00",
      "high": "435.00",
      "low": "425.37",
      "close": "428.70",
      "volume": "842824"
    },
    {
      "date": "2024-08-01",
      "open": "430.00",
      "high": "431.54",
      "low": "421.77",
      "close": "426.64",
      "volume": "590142"
    },
    {
      "date": "2024-08-02",
      "open": "423.60",
      "high": "429.00",
      "low": "420.73",
      "close": "429.00",
      "volume": "550942"
    },
    {
      "date": "2024-08-05",
      "open": "419.55",
      "high": "438.07",
      "low": "418.00",
      "close": "429.22",
      "volume": "769763"
    },
    {
      "date": "2024-08-06",
      "open": "433.26",
      "high": "437.50",
      "low": "427.67",
      "close": "428.98",
      "volume": "657945"
    },
    {
      "date": "2024-08-07",
      "open": "429.66",
      "high": "435.75",
      "low": "425.86",
      "close": "427.57",
      "volume": "573543"
    },
    {
      "date": "2024-08-08",
      "open": "427.93",
      "high": "440.8599",
      "low": "427.93",
      "close": "437.61",
      "volume": "532201"
    },
    {
      "date": "2024-08-09",
      "open": "438.00",
      "high": "440.55",
      "low": "434.58",
      "close": "438.40",
      "volume": "442665"
    },
    {
      "date": "2024-08-12",
      "open": "437.50",
      "high": "447.64",
      "low": "435.95",
      "close": "444.90",
      "volume": "474542"
    },
    {
      "date": "2024-08-13",
      "open": "446.00",
      "high": "449.1199",
      "low": "436.19",
      "close": "441.30",
      "volume": "750399"
    },
    {
      "date": "2024-08-14",
      "open": "444.62",
      "high": "445.16",
      "low": "439.18",
      "close": "442.24",
      "volume": "334816"
    },
    {
      "date": "2024-08-15",
      "open": "446.04",
      "high": "448.27",
      "low": "442.68",
      "close": "444.58",
      "volume": "423331"
    },
    {
      "date": "2024-08-16",
      "open": "443.51",
      "high": "445.16",
      "low": "438.23",
      "close": "442.91",
      "volume": "502661"
    },
    {
      "date": "2024-08-19",
      "open": "442.92",
      "high": "444.565",
      "low": "429.49",
      "close": "432.84",
      "volume": "997751"
    },
    {
      "date": "2024-08-20",
      "open": "432.66",
      "high": "436.41",
      "low": "423.11",
      "close": "427.06",
      "volume": "860369"
    },
    {
      "date": "2024-08-21",
      "open": "428.40",
      "high": "431.94",
      "low": "424.41",
      "close": "427.70",
      "volume": "645545"
    },
    {
      "date": "2024-08-22",
      "open": "427.68",
      "high": "427.68",
      "low": "415.49",
      "close": "416.23",
      "volume": "749348"
    },
    {
      "date": "2024-08-23",
      "open": "418.84",
      "high": "426.74",
      "low": "416.50",
      "close": "425.28",
      "volume": "833479"
    },
    {
      "date": "2024-08-26",
      "open": "425.00",
      "high": "431.19",
      "low": "423.43",
      "close": "424.48",
      "volume": "683456"
    },
    {
      "date": "2024-08-27",
      "open": "422.09",
      "high": "422.81",
      "low": "416.19",
      "close": "418.41",
      "volume": "565606"
    },
    {
      "date": "2024-08-28",
      "open": "417.92",
      "high": "419.20",
      "low": "414.59",
      "close": "416.09",
      "volume": "479297"
    },
    {
      "date": "2024-08-29",
      "open": "415.00",
      "high": "416.47",
      "low": "405.685",
      "close": "412.96",
      "volume": "676092"
    },
    {
      "date": "2024-08-30",
      "open": "414.37",
      "high": "415.7193",
      "low": "412.01",
      "close": "414.21",
      "volume": "579966"
    },
    {
      "date": "2024-09-03",
      "open": "412.43",
      "high": "415.50",
      "low": "401.31",
      "close": "403.55",
      "volume": "652415"
    },
    {
      "date": "2024-09-04",
      "open": "402.54",
      "high": "411.3799",
      "low": "400.70",
      "close": "405.53",
      "volume": "542826"
    },
    {
      "date": "2024-09-05",
      "open": "407.83",
      "high": "417.645",
      "low": "406.34",
      "close": "410.26",
      "volume": "846763"
    },
    {
      "date": "2024-09-06",
      "open": "409.78",
      "high": "415.83",
      "low": "404.61",
      "close": "408.49",
      "volume": "618343"
    },
    {
      "date": "2024-09-09",
      "open": "408.54",
      "high": "423.19",
      "low": "408.54",
      "close": "420.16",
      "volume": "684571"
    },
    {
      "date": "2024-09-10",
      "open": "420.63",
      "high": "431.75",
      "low": "414.45",
      "close": "416.77",
      "volume": "569619"
    },
    {
      "date": "2024-09-11",
      "open": "413.24",
      "high": "413.80",
      "low": "396.06",
      "close": "407.97",
      "volume": "1133160"
    },
    {
      "date": "2024-09-12",
      "open": "411.23",
      "high": "412.93",
      "low": "404.14",
      "close": "405.84",
      "volume": "663367"
    },
    {
      "date": "2024-09-13",
      "open": "415.10",
      "high": "415.10",
      "low": "402.00",
      "close": "402.52",
      "volume": "540463"
    },
    {
      "date": "2024-09-16",
      "open": "404.23",
      "high": "410.57",
      "low": "403.8454",
      "close": "408.97",
      "volume": "766666"
    },
    {
      "date": "2024-09-17",
      "open": "410.54",
      "high": "415.60",
      "low": "407.45",
      "close": "412.44",
      "volume": "422339"
    },
    {
      "date": "2024-09-18",
      "open": "413.11",
      "high": "418.70",
      "low": "408.97",
      "close": "409.02",
      "volume": "498879"
    },
    {
      "date": "2024-09-19",
      "open": "415.37",
      "high": "417.43",
      "low": "408.91",
      "close": "411.71",
      "volume": "472624"
    },
    {
      "date": "2024-09-20",
      "open": "412.47",
      "high": "414.785",
      "low": "409.90",
      "close": "414.42",
      "volume": "766950"
    },
    {
      "date": "2024-09-23",
      "open": "412.09",
      "high": "423.37",
      "low": "410.17",
      "close": "420.70",
      "volume": "557188"
    },
    {
      "date": "2024-09-24",
      "open": "423.27",
      "high": "433.39",
      "low": "422.65",
      "close": "426.54",
      "volume": "545850"
    },
    {
      "date": "2024-09-25",
      "open": "430.00",
      "high": "430.12",
      "low": "424.00",
      "close": "425.92",
      "volume": "402312"
    },
    {
      "date": "2024-09-26",
      "open": "429.77",
      "high": "432.77",
      "low": "428.06",
      "close": "432.35",
      "volume": "328311"
    },
    {
      "date": "2024-09-27",
      "open": "433.00",
      "high": "433.24",
      "low": "425.36",
      "close": "429.03",
      "volume": "446964"
    },
    {
      "date": "2024-09-30",
      "open": "432.00",
      "high": "438.5201",
      "low": "427.97",
      "close": "430.14",
      "volume": "730349"
    },
    {
      "date": "2024-10-01",
      "open": "429.25",
      "high": "431.43",
      "low": "424.06",
      "close": "430.66",
      "volume": "497223"
    },
    {
      "date": "2024-10-02",
      "open": "426.26",
      "high": "428.325",
      "low": "418.57",
      "close": "423.20",
      "volume": "489896"
    },
    {
      "date": "2024-10-03",
      "open": "422.37",
      "high": "422.37",
      "low": "415.97",
      "close": "420.89",
      "volume": "443861"
    },
    {
      "date": "2024-10-04",
      "open": "423.15",
      "high": "425.505",
      "low": "417.79",
      "close": "425.31",
      "volume": "569029"
    },
    {
      "date": "2024-10-07",
      "open": "412.50",
      "high": "416.16",
      "low": "407.27",
      "close": "410.00",
      "volume": "965412"
    },
    {
      "date": "2024-10-08",
      "open": "410.49",
      "high": "417.91",
      "low": "410.49",
      "close": "411.15",
      "volume": "710275"
    },
    {
      "date": "2024-10-09",
      "open": "412.65",
      "high": "419.33",
      "low": "411.29",
      "close": "413.20",
      "volume": "1169647"
    },
    {
      "date": "2024-10-10",
      "open": "417.80",
      "high": "423.35",
      "low": "398.00",
      "close": "408.75",
      "volume": "2344805"
    },
    {
      "date": "2024-10-11",
      "open": "414.83",
      "high": "432.87",
      "low": "412.82",
      "close": "429.67",
      "volume": "1277459"
    },
    {
      "date": "2024-10-14",
      "open": "427.22",
      "high": "431.80",
      "low": "420.23",
      "close": "428.08",
      "volume": "648655"
    },
    {
      "date": "2024-10-15",
      "open": "426.51",
      "high": "431.41",
      "low": "424.515",
      "close": "427.26",
      "volume": "657593"
    },
    {
      "date": "2024-10-16",
      "open": "426.12",
      "high": "431.10",
      "low": "422.93",
      "close": "428.36",
      "volume": "502222"
    },
    {
      "date": "2024-10-17",
      "open": "429.46",
      "high": "429.9999",
      "low": "424.615",
      "close": "429.38",
      "volume": "412190"
    },
    {
      "date": "2024-10-18",
      "open": "430.99",
      "high": "431.35",
      "low": "425.9264",
      "close": "428.85",
      "volume": "380750"
    },
    {
      "date": "2024-10-21",
      "open": "429.00",
      "high": "431.95",
      "low": "425.14",
      "close": "431.29",
      "volume": "407631"
    },
    {
      "date": "2024-10-22",
      "open": "429.30",
      "high": "430.75",
      "low": "426.61",
      "close": "426.78",
      "volume": "323477"
    },
    {
      "date": "2024-10-23",
      "open": "426.34",
      "high": "427.59",
      "low": "418.83",
      "close": "422.70",
      "volume": "480492"
    },
    {
      "date": "2024-10-24",
      "open": "422.19",
      "high": "424.8999",
      "low": "414.96",
      "close": "415.11",
      "volume": "465477"
    },
    {
      "date": "2024-10-25",
      "open": "416.79",
      "high": "419.9999",
      "low": "412.78",
      "close": "413.81",
      "volume": "497139"
    },
    {
      "date": "2024-10-28",
      "open": "417.41",
      "high": "421.45",
      "low": "413.93",
      "close": "417.24",
      "volume": "593972"
    },
    {
      "date": "2024-10-29",
      "open": "416.91",
      "high": "419.50",
      "low": "412.24",
      "close": "413.14",
      "volume": "499402"
    },
    {
      "date": "2024-10-30",
      "open": "409.70",
      "high": "417.00",
      "low": "408.00",
      "close": "410.02",
      "volume": "471286"
    },
    {
      "date": "2024-10-31",
      "open": "412.91",
      "high": "417.76",
      "low": "411.71",
      "close": "413.73",
      "volume": "610695"
    },
    {
      "date": "2024-11-01",
      "open": "415.36",
      "high": "430.80",
      "low": "415.36",
      "close": "425.83",
      "volume": "672661"
    },
    {
      "date": "2024-11-04",
      "open": "425.88",
      "high": "431.84",
      "low": "425.00",
      "close": "429.98",
      "volume": "637603"
    },
    {
      "date": "2024-11-05",
      "open": "428.90",
      "high": "431.48",
      "low": "426.53",
      "close": "428.00",
      "volume": "543939"
    },
    {
      "date": "2024-11-06",
      "open": "435.00",
      "high": "444.33",
      "low": "429.96",
      "close": "441.95",
      "volume": "654296"
    },
    {
      "date": "2024-11-07",
      "open": "443.93",
      "high": "448.77",
      "low": "443.2361",
      "close": "448.44",
      "volume": "387599"
    },
    {
      "date": "2024-11-08",
      "open": "452.95",
      "high": "462.41",
      "low": "452.27",
      "close": "459.73",
      "volume": "611383"
    },
    {
      "date": "2024-11-11",
      "open": "461.90",
      "high": "462.75",
      "low": "446.50",
      "close": "446.87",
      "volume": "653479"
    },
    {
      "date": "2024-11-12",
      "open": "445.02",
      "high": "449.25",
      "low": "436.42",
      "close": "440.60",
      "volume": "357292"
    },
    {
      "date": "2024-11-13",
      "open": "440.60",
      "high": "443.63",
      "low": "438.35",
      "close": "439.55",
      "volume": "348329"
    },
    {
      "date": "2024-11-14",
      "open": "437.00",
      "high": "441.09",
      "low": "432.34",
      "close": "435.97",
      "volume": "763744"
    },
    {
      "date": "2024-11-15",
      "open": "458.55",
      "high": "460.235",
      "low": "429.48",
      "close": "430.43",
      "volume": "1571308"
    },
    {
      "date": "2024-11-18",
      "open": "433.50",
      "high": "450.875",
      "low": "433.50",
      "close": "444.90",
      "volume": "856721"
    },
    {
      "date": "2024-11-19",
      "open": "441.76",
      "high": "443.80",
      "low": "436.0001",
      "close": "439.80",
      "volume": "480617"
    },
    {
      "date": "2024-11-20",
      "open": "439.80",
      "high": "441.40",
      "low": "432.88",
      "close": "438.97",
      "volume": "508117"
    },
    {
      "date": "2024-11-21",
      "open": "440.42",
      "high": "450.16",
      "low": "438.00",
      "close": "445.85",
      "volume": "487161"
    },
    {
      "date": "2024-11-22",
      "open": "446.40",
      "high": "457.58",
      "low": "446.00",
      "close": "453.35",
      "volume": "518090"
    },
    {
      "date": "2024-11-25",
      "open": "460.25",
      "high": "474.39",
      "low": "460.00",
      "close": "469.18",
      "volume": "943527"
    },
    {
      "date": "2024-11-26",
      "open": "471.64",
      "high": "473.35",
      "low": "464.21",
      "close": "472.91",
      "volume": "453426"
    },
    {
      "date": "2024-11-27",
      "open": "475.90",
      "high": "478.2782",
      "low": "471.00",
      "close": "472.34",
      "volume": "392274"
    },
    {
      "date": "2024-11-29",
      "open": "475.10",
      "high": "479.3386",
      "low": "473.4901",
      "close": "476.19",
      "volume": "234473"
    },
    {
      "date": "2024-12-02",
      "open": "474.58",
      "high": "475.50",
      "low": "462.71",
      "close": "466.18",
      "volume": "656938"
    },
    {
      "date": "2024-12-03",
      "open": "465.64",
      "high": "466.43",
      "low": "458.91",
      "close": "462.22",
      "volume": "619500"
    },
    {
      "date": "2024-12-04",
      "open": "463.49",
      "high": "468.54",
      "low": "461.86",
      "close": "466.86",
      "volume": "400125"
    },
    {
      "date": "2024-12-05",
      "open": "467.92",
      "high": "470.94",
      "low": "465.39",
      "close": "465.41",
      "volume": "466306"
    },
    {
      "date": "2024-12-06",
      "open": "467.49",
      "high": "470.75",
      "low": "459.07",
      "close": "459.59",
      "volume": "387155"
    },
    {
      "date": "2024-12-09",
      "open": "459.82",
      "high": "462.28",
      "low": "452.7053",
      "close": "457.74",
      "volume": "505051"
    },
    {
      "date": "2024-12-10",
      "open": "457.00",
      "high": "458.3935",
      "low": "452.235",
      "close": "454.16",
      "volume": "489272"
    },
    {
      "date": "2024-12-11",
      "open": "454.18",
      "high": "464.98",
      "low": "453.50",
      "close": "457.35",
      "volume": "397861"
    },
    {
      "date": "2024-12-12",
      "open": "458.00",
      "high": "468.87",
      "low": "457.62",
      "close": "464.89",
      "volume": "485288"
    },
    {
      "date": "2024-12-13",
      "open": "462.74",
      "high": "465.825",
      "low": "449.73",
      "close": "453.17",
      "volume": "501195"
    },
    {
      "date": "2024-12-16",
      "open": "453.00",
      "high": "457.1299",
      "low": "447.22",
      "close": "447.72",
      "volume": "385101"
    },
    {
      "date": "2024-12-17",
      "open": "446.54",
      "high": "449.7514",
      "low": "442.97",
      "close": "446.74",
      "volume": "406895"
    },
    {
      "date": "2024-12-18",
      "open": "446.71",
      "high": "447.02",
      "low": "430.48",
      "close": "430.71",
      "volume": "476641"
    },
    {
      "date": "2024-12-19",
      "open": "436.40",
      "high": "437.75",
      "low": "421.39",
      "close": "427.64",
      "volume": "791264"
    },
    {
      "date": "2024-12-20",
      "open": "428.63",
      "high": "432.52",
      "low": "424.01",
      "close": "426.18",
      "volume": "932774"
    },
    {
      "date": "2024-12-23",
      "open": "425.59",
      "high": "427.59",
      "low": "420.45",
      "close": "426.54",
      "volume": "333209"
    },
    {
      "date": "2024-12-24",
      "open": "427.53",
      "high": "432.145",
      "low": "424.82",
      "close": "431.00",
      "volume": "214898"
    },
    {
      "date": "2024-12-26",
      "open": "428.48",
      "high": "434.35",
      "low": "428.33",
      "close": "432.62",
      "volume": "300979"
    },
    {
      "date": "2024-12-27",
      "open": "427.92",
      "high": "432.49",
      "low": "427.92",
      "close": "429.62",
      "volume": "291050"
    },
    {
      "date": "2024-12-30",
      "open": "426.34",
      "high": "426.34",
      "low": "420.69",
      "close": "420.72",
      "volume": "399902"
    },
    {
      "date": "2024-12-31",
      "open": "422.20",
      "high": "424.24",
      "low": "418.63",
      "close": "419.76",
      "volume": "333797"
    },
    {
      "date": "2025-01-02",
      "open": "422.59",
      "high": "435.77",
      "low": "421.60",
      "close": "434.93",
      "volume": "530516"
    },
    {
      "date": "2025-01-03",
      "open": "436.92",
      "high": "440.219",
      "low": "433.0453",
      "close": "438.08",
      "volume": "505192"
    },
    {
      "date": "2025-01-06",
      "open": "440.75",
      "high": "440.75",
      "low": "424.00",
      "close": "424.50",
      "volume": "590184"
    },
    {
      "date": "2025-01-07",
      "open": "419.88",
      "high": "421.9826",
      "low": "408.49",
      "close": "410.90",
      "volume": "834023"
    },
    {
      "date": "2025-01-08",
      "open": "411.52",
      "high": "414.99",
      "low": "408.00",
      "close": "412.69",
      "volume": "522941"
    },
    {
      "date": "2025-01-10",
      "open": "410.00",
      "high": "411.5035",
      "low": "401.935",
      "close": "402.33",
      "volume": "600512"
    },
    {
      "date": "2025-01-13",
      "open": "401.25",
      "high": "411.00",
      "low": "397.12",
      "close": "410.14",
      "volume": "681951"
    },
    {
      "date": "2025-01-14",
      "open": "412.08",
      "high": "419.13",
      "low": "412.08",
      "close": "416.08",
      "volume": "514368"
    },
    {
      "date": "2025-01-15",
      "open": "420.79",
      "high": "424.00",
      "low": "409.70",
      "close": "413.93",
      "volume": "468228"
    },
    {
      "date": "2025-01-16",
      "open": "413.93",
      "high": "422.735",
      "low": "411.90",
      "close": "418.91",
      "volume": "526694"
    },
    {
      "date": "2025-01-17",
      "open": "424.16",
      "high": "428.00",
      "low": "420.41",
      "close": "427.35",
      "volume": "527023"
    },
    {
      "date": "2025-01-21",
      "open": "429.25",
      "high": "441.09",
      "low": "428.305",
      "close": "440.80",
      "volume": "731712"
    },
    {
      "date": "2025-01-22",
      "open": "438.72",
      "high": "445.61",
      "low": "431.13",
      "close": "442.12",
      "volume": "504436"
    },
    {
      "date": "2025-01-23",
      "open": "441.57",
      "high": "448.08",
      "low": "438.90",
      "close": "447.76",
      "volume": "482459"
    },
    {
      "date": "2025-01-24",
      "open": "443.75",
      "high": "448.00",
      "low": "433.00",
      "close": "434.23",
      "volume": "650002"
    },
    {
      "date": "2025-01-27",
      "open": "431.11",
      "high": "439.90",
      "low": "425.33",
      "close": "431.15",
      "volume": "622099"
    },
    {
      "date": "2025-01-28",
      "open": "430.00",
      "high": "437.6399",
      "low": "428.84",
      "close": "429.81",
      "volume": "429123"
    },
    {
      "date": "2025-01-29",
      "open": "429.81",
      "high": "433.085",
      "low": "424.55",
      "close": "427.78",
      "volume": "496625"
    },
    {
      "date": "2025-01-30",
      "open": "441.65",
      "high": "472.04",
      "low": "438.70",
      "close": "450.80",
      "volume": "973871"
    },
    {
      "date": "2025-01-31",
      "open": "449.46",
      "high": "455.55",
      "low": "448.32",
      "close": "449.12",
      "volume": "449283"
    },
    {
      "date": "2025-02-03",
      "open": "445.23",
      "high": "460.16",
      "low": "441.565",
      "close": "455.85",
      "volume": "633679"
    },
    {
      "date": "2025-02-04",
      "open": "451.48",
      "high": "467.00",
      "low": "451.09",
      "close": "465.93",
      "volume": "545307"
    },
    {
      "date": "2025-02-05",
      "open": "466.07",
      "high": "466.96",
      "low": "450.33",
      "close": "454.75",
      "volume": "774959"
    },
    {
      "date": "2025-02-06",
      "open": "454.88",
      "high": "471.17",
      "low": "454.88",
      "close": "470.56",
      "volume": "464903"
    },
    {
      "date": "2025-02-07",
      "open": "467.77",
      "high": "470.7899",
      "low": "462.27",
      "close": "466.74",
      "volume": "437600"
    },
    {
      "date": "2025-02-10",
      "open": "469.47",
      "high": "479.54",
      "low": "466.6472",
      "close": "474.94",
      "volume": "451088"
    },
    {
      "date": "2025-02-11",
      "open": "469.51",
      "high": "475.01",
      "low": "465.31",
      "close": "474.06",
      "volume": "398818"
    },
    {
      "date": "2025-02-12",
      "open": "469.67",
      "high": "471.96",
      "low": "465.55",
      "close": "471.47",
      "volume": "414074"
    },
    {
      "date": "2025-02-13",
      "open": "473.99",
      "high": "482.73",
      "low": "468.312",
      "close": "479.88",
      "volume": "547561"
    },
    {
      "date": "2025-02-14",
      "open": "480.05",
      "high": "483.9456",
      "low": "474.36",
      "close": "476.66",
      "volume": "508197"
    },
    {
      "date": "2025-02-18",
      "open": "483.85",
      "high": "485.26",
      "low": "475.51",
      "close": "477.53",
      "volume": "729505"
    },
    {
      "date": "2025-02-19",
      "open": "475.94",
      "high": "479.29",
      "low": "470.10",
      "close": "475.35",
      "volume": "563135"
    },
    {
      "date": "2025-02-20",
      "open": "473.00",
      "high": "476.2599",
      "low": "468.00",
      "close": "471.76",
      "volume": "528716"
    },
    {
      "date": "2025-02-21",
      "open": "472.74",
      "high": "473.00",
      "low": "458.96",
      "close": "462.37",
      "volume": "834616"
    },
    {
      "date": "2025-02-24",
      "open": "441.00",
      "high": "460.28",
      "low": "431.00",
      "close": "455.64",
      "volume": "1686843"
    },
    {
      "date": "2025-02-25",
      "open": "450.14",
      "high": "475.91",
      "low": "449.895",
      "close": "470.14",
      "volume": "935137"
    },
    {
      "date": "2025-02-26",
      "open": "473.14",
      "high": "484.84",
      "low": "465.06",
      "close": "479.11",
      "volume": "802103"
    },
    {
      "date": "2025-02-27",
      "open": "482.53",
      "high": "487.86",
      "low": "477.22",
      "close": "482.28",
      "volume": "501747"
    },
    {
      "date": "2025-02-28",
      "open": "484.47",
      "high": "490.30",
      "low": "483.95",
      "close": "489.71",
      "volume": "634305"
    },
    {
      "date": "2025-03-03",
      "open": "498.00",
      "high": "500.55",
      "low": "479.565",
      "close": "483.82",
      "volume": "1003282"
    },
    {
      "date": "2025-03-04",
      "open": "480.95",
      "high": "488.725",
      "low": "476.99",
      "close": "481.77",
      "volume": "725516"
    },
    {
      "date": "2025-03-05",
      "open": "475.10",
      "high": "481.135",
      "low": "469.805",
      "close": "476.18",
      "volume": "660620"
    },
    {
      "date": "2025-03-06",
      "open": "469.67",
      "high": "481.1675",
      "low": "466.56",
      "close": "480.24",
      "volume": "671219"
    },
    {
      "date": "2025-03-07",
      "open": "480.50",
      "high": "485.79",
      "low": "459.22",
      "close": "472.05",
      "volume": "788724"
    },
    {
      "date": "2025-03-10",
      "open": "464.90",
      "high": "467.9999",
      "low": "436.915",
      "close": "440.03",
      "volume": "1172274"
    },
    {
      "date": "2025-03-11",
      "open": "443.20",
      "high": "444.53",
      "low": "426.96",
      "close": "430.56",
      "volume": "866268"
    },
    {
      "date": "2025-03-12",
      "open": "433.56",
      "high": "441.405",
      "low": "426.32",
      "close": "438.71",
      "volume": "884905"
    },
    {
      "date": "2025-03-13",
      "open": "437.00",
      "high": "438.995",
      "low": "427.82",
      "close": "428.67",
      "volume": "584041"
    },
    {
      "date": "2025-03-14",
      "open": "433.01",
      "high": "433.4119",
      "low": "420.01",
      "close": "425.58",
      "volume": "742753"
    },
    {
      "date": "2025-03-17",
      "open": "428.00",
      "high": "451.00",
      "low": "427.23",
      "close": "449.60",
      "volume": "926107"
    },
    {
      "date": "2025-03-18",
      "open": "448.07",
      "high": "453.85",
      "low": "442.7401",
      "close": "452.68",
      "volume": "660532"
    },
    {
      "date": "2025-03-19",
      "open": "454.31",
      "high": "463.77",
      "low": "452.495",
      "close": "461.67",
      "volume": "474732"
    },
    {
      "date": "2025-03-20",
      "open": "462.00",
      "high": "470.00",
      "low": "458.8905",
      "close": "466.05",
      "volume": "486310"
    },
    {
      "date": "2025-03-21",
      "open": "460.96",
      "high": "464.25",
      "low": "456.75",
      "close": "461.40",
      "volume": "705879"
    },
    {
      "date": "2025-03-24",
      "open": "468.52",
      "high": "468.52",
      "low": "452.0193",
      "close": "466.04",
      "volume": "808811"
    },
    {
      "date": "2025-03-25",
      "open": "467.23",
      "high": "469.15",
      "low": "455.22",
      "close": "460.27",
      "volume": "664952"
    },
    {
      "date": "2025-03-26",
      "open": "460.90",
      "high": "469.12",
      "low": "457.32",
      "close": "466.84",
      "volume": "632802"
    },
    {
      "date": "2025-03-27",
      "open": "466.17",
      "high": "473.76",
      "low": "462.17",
      "close": "471.28",
      "volume": "629584"
    },
    {
      "date": "2025-03-28",
      "open": "468.37",
      "high": "468.37",
      "low": "446.74",
      "close": "447.12",
      "volume": "790185"
    },
    {
      "date": "2025-03-31",
      "open": "444.36",
      "high": "461.405",
      "low": "438.825",
      "close": "459.45",
      "volume": "763434"
    },
    {
      "date": "2025-04-01",
      "open": "459.26",
      "high": "466.00",
      "low": "456.00",
      "close": "465.47",
      "volume": "503640"
    },
    {
      "date": "2025-04-02",
      "open": "462.18",
      "high": "470.33",
      "low": "458.66",
      "close": "468.35",
      "volume": "587884"
    },
    {
      "date": "2025-04-03",
      "open": "455.85",
      "high": "475.96",
      "low": "454.00",
      "close": "463.78",
      "volume": "740380"
    },
    {
      "date": "2025-04-04",
      "open": "453.66",
      "high": "455.48",
      "low": "432.06",
      "close": "444.21",
      "volume": "1057766"
    },
    {
      "date": "2025-04-07",
      "open": "434.30",
      "high": "454.00",
      "low": "419.1118",
      "close": "436.57",
      "volume": "1147881"
    },
    {
      "date": "2025-04-08",
      "open": "448.30",
      "high": "453.96",
      "low": "428.34",
      "close": "430.72",
      "volume": "770297"
    },
    {
      "date": "2025-04-09",
      "open": "428.24",
      "high": "461.4396",
      "low": "425.9703",
      "close": "456.35",
      "volume": "1025896"
    },
    {
      "date": "2025-04-10",
      "open": "444.11",
      "high": "456.30",
      "low": "439.955",
      "close": "453.05",
      "volume": "787579"
    },
    {
      "date": "2025-04-11",
      "open": "452.18",
      "high": "465.89",
      "low": "445.33",
      "close": "462.17",
      "volume": "625154"
    },
    {
      "date": "2025-04-14",
      "open": "465.39",
      "high": "476.59",
      "low": "464.50",
      "close": "475.87",
      "volume": "588112"
    },
    {
      "date": "2025-04-15",
      "open": "473.38",
      "high": "473.8783",
      "low": "464.92",
      "close": "468.56",
      "volume": "409406"
    },
    {
      "date": "2025-04-16",
      "open": "467.85",
      "high": "469.775",
      "low": "457.40",
      "close": "462.25",
      "volume": "368688"
    },
    {
      "date": "2025-04-17",
      "open": "463.41",
      "high": "470.70",
      "low": "460.245",
      "close": "466.74",
      "volume": "403893"
    },
    {
      "date": "2025-04-21",
      "open": "466.77",
      "high": "474.09",
      "low": "462.93",
      "close": "468.27",
      "volume": "569790"
    },
    {
      "date": "2025-04-22",
      "open": "474.90",
      "high": "488.47",
      "low": "469.805",
      "close": "486.14",
      "volume": "646011"
    },
    {
      "date": "2025-04-23",
      "open": "486.33",
      "high": "491.95",
      "low": "481.66",
      "close": "485.88",
      "volume": "581385"
    },
    {
      "date": "2025-04-24",
      "open": "482.635",
      "high": "488.07",
      "low": "476.21",
      "close": "487.97",
      "volume": "507163"
    },
    {
      "date": "2025-04-25",
      "open": "486.96",
      "high": "488.00",
      "low": "480.11",
      "close": "487.58",
      "volume": "1020558"
    },
    {
      "date": "2025-04-28",
      "open": "477.02",
      "high": "497.56",
      "low": "471.00",
      "close": "490.64",
      "volume": "1432576"
    },
    {
      "date": "2025-04-29",
      "open": "489.00",
      "high": "498.36",
      "low": "485.95",
      "close": "493.43",
      "volume": "650097"
    },
    {
      "date": "2025-04-30",
      "open": "489.85",
      "high": "493.93",
      "low": "482.30",
      "close": "490.37",
      "volume": "611591"
    },
    {
      "date": "2025-05-01",
      "open": "488.39",
      "high": "490.8246",
      "low": "480.93",
      "close": "481.39",
      "volume": "499275"
    },
    {
      "date": "2025-05-02",
      "open": "486.22",
      "high": "489.45",
      "low": "475.00",
      "close": "484.61",
      "volume": "594893"
    },
    {
      "date": "2025-05-05",
      "open": "482.00",
      "high": "484.30",
      "low": "477.69",
      "close": "477.84",
      "volume": "486025"
    },
    {
      "date": "2025-05-06",
      "open": "474.60",
      "high": "480.345",
      "low": "470.00",
      "close": "479.49",
      "volume": "458766"
    },
    {
      "date": "2025-05-07",
      "open": "480.00",
      "high": "482.13",
      "low": "475.28",
      "close": "476.68",
      "volume": "493472"
    },
    {
      "date": "2025-05-08",
      "open": "477.95",
      "high": "481.3056",
      "low": "475.02",
      "close": "476.82",
      "volume": "435275"
    },
    {
      "date": "2025-05-09",
      "open": "477.99",
      "high": "481.55",
      "low": "473.83",
      "close": "478.90",
      "volume": "435136"
    },
    {
      "date": "2025-05-12",
      "open": "484.60",
      "high": "488.00",
      "low": "477.35",
      "close": "482.11",
      "volume": "772677"
    },
    {
      "date": "2025-05-13",
      "open": "484.00",
      "high": "489.68",
      "low": "481.17",
      "close": "484.40",
      "volume": "681061"
    },
    {
      "date": "2025-05-14",
      "open": "483.37",
      "high": "486.40",
      "low": "481.21",
      "close": "483.23",
      "volume": "454200"
    },
    {
      "date": "2025-05-15",
      "open": "484.195",
      "high": "488.7299",
      "low": "483.83",
      "close": "485.91",
      "volume": "352889"
    },
    {
      "date": "2025-05-16",
      "open": "490.50",
      "high": "495.85",
      "low": "484.99",
      "close": "495.05",
      "volume": "349327"
    },
    {
      "date": "2025-05-19",
      "open": "492.23",
      "high": "499.08",
      "low": "492.105",
      "close": "497.52",
      "volume": "305225"
    },
    {
      "date": "2025-05-20",
      "open": "497.00",
      "high": "499.075",
      "low": "492.17",
      "close": "493.07",
      "volume": "358031"
    },
    {
      "date": "2025-05-21",
      "open": "488.01",
      "high": "490.1691",
      "low": "478.78",
      "close": "480.49",
      "volume": "471494"
    },
    {
      "date": "2025-05-22",
      "open": "480.39",
      "high": "485.06",
      "low": "477.005",
      "close": "482.26",
      "volume": "416490"
    },
    {
      "date": "2025-05-23",
      "open": "476.52",
      "high": "481.93",
      "low": "476.52",
      "close": "480.43",
      "volume": "352287"
    },
    {
      "date": "2025-05-27",
      "open": "483.31",
      "high": "486.35",
      "low": "480.76",
      "close": "484.56",
      "volume": "389032"
    },
    {
      "date": "2025-05-28",
      "open": "484.32",
      "high": "488.81",
      "low": "482.96",
      "close": "483.11",
      "volume": "373589"
    },
    {
      "date": "2025-05-29",
      "open": "483.82",
      "high": "485.465",
      "low": "471.10",
      "close": "474.52",
      "volume": "592288"
    },
    {
      "date": "2025-05-30",
      "open": "473.10",
      "high": "475.35",
      "low": "470.76",
      "close": "473.82",
      "volume": "1229905"
    },
    {
      "date": "2025-06-02",
      "open": "471.69",
      "high": "473.095",
      "low": "455.19",
      "close": "466.00",
      "volume": "711534"
    },
    {
      "date": "2025-06-03",
      "open": "463.89",
      "high": "467.00",
      "low": "458.52",
      "close": "464.53",
      "volume": "559629"
    },
    {
      "date": "2025-06-04",
      "open": "464.00",
      "high": "470.55",
      "low": "463.92",
      "close": "465.91",
      "volume": "384598"
    },
    {
      "date": "2025-06-05",
      "open": "465.85",
      "high": "466.885",
      "low": "458.6019",
      "close": "460.03",
      "volume": "433689"
    },
    {
      "date": "2025-06-06",
      "open": "463.94",
      "high": "468.56",
      "low": "462.0001",
      "close": "468.21",
      "volume": "432106"
    },
    {
      "date": "2025-06-09",
      "open": "468.69",
      "high": "470.05",
      "low": "461.115",
      "close": "467.95",
      "volume": "501572"
    },
    {
      "date": "2025-06-10",
      "open": "461.135",
      "high": "462.75",
      "low": "452.045",
      "close": "455.49",
      "volume": "626695"
    },
    {
      "date": "2025-06-11",
      "open": "455.65",
      "high": "457.00",
      "low": "445.86",
      "close": "446.90",
      "volume": "741630"
    },
    {
      "date": "2025-06-12",
      "open": "446.24",
      "high": "451.99",
      "low": "444.297",
      "close": "451.00",
      "volume": "538619"
    },
    {
      "date": "2025-06-13",
      "open": "448.38",
      "high": "460.55",
      "low": "446.40",
      "close": "452.15",
      "volume": "852872"
    },
    {
      "date": "2025-06-16",
      "open": "455.00",
      "high": "458.63",
      "low": "446.10",
      "close": "454.45",
      "volume": "627529"
    },
    {
      "date": "2025-06-17",
      "open": "452.77",
      "high": "463.97",
      "low": "452.77",
      "close": "458.78",
      "volume": "501926"
    },
    {
      "date": "2025-06-18",
      "open": "458.43",
      "high": "458.43",
      "low": "446.75",
      "close": "446.77",
      "volume": "586039"
    },
    {
      "date": "2025-06-20",
      "open": "450.70",
      "high": "453.99",
      "low": "446.275",
      "close": "447.28",
      "volume": "861884"
    },
    {
      "date": "2025-06-23",
      "open": "450.03",
      "high": "458.07",
      "low": "445.00",
      "close": "457.61",
      "volume": "538727"
    },
    {
      "date": "2025-06-24",
      "open": "458.03",
      "high": "463.00",
      "low": "452.13",
      "close": "459.97",
      "volume": "459472"
    },
    {
      "date": "2025-06-25",
      "open": "459.66",
      "high": "465.00",
      "low": "451.81",
      "close": "453.13",
      "volume": "571303"
    },
    {
      "date": "2025-06-26",
      "open": "458.04",
      "high": "458.645",
      "low": "448.06",
      "close": "454.72",
      "volume": "604124"
    },
    {
      "date": "2025-06-27",
      "open": "454.27",
      "high": "454.27",
      "low": "439.32",
      "close": "446.39",
      "volume": "963262"
    },
    {
      "date": "2025-06-30",
      "open": "445.75",
      "high": "451.21",
      "low": "443.53",
      "close": "450.60",
      "volume": "668875"
    },
    {
      "date": "2025-07-01",
      "open": "451.19",
      "high": "462.02",
      "low": "449.105",
      "close": "457.53",
      "volume": "434198"
    },
    {
      "date": "2025-07-02",
      "open": "455.23",
      "high": "457.00",
      "low": "445.44",
      "close": "453.94",
      "volume": "510219"
    },
    {
      "date": "2025-07-03",
      "open": "451.70",
      "high": "453.25",
      "low": "448.88",
      "close": "452.18",
      "volume": "390501"
    },
    {
      "date": "2025-07-07",
      "open": "451.97",
      "high": "455.50",
      "low": "448.20",
      "close": "453.22",
      "volume": "512198"
    },
    {
      "date": "2025-07-08",
      "open": "453.07",
      "high": "460.20",
      "low": "448.36",
      "close": "459.43",
      "volume": "600870"
    },
    {
      "date": "2025-07-09",
      "open": "459.49",
      "high": "469.26",
      "low": "457.02",
      "close": "463.48",
      "volume": "571634"
    },
    {
      "date": "2025-07-10",
      "open": "463.48",
      "high": "473.46",
      "low": "462.67",
      "close": "469.92",
      "volume": "476249"
    },
    {
      "date": "2025-07-11",
      "open": "470.79",
      "high": "470.79",
      "low": "462.94",
      "close": "464.48",
      "volume": "421959"
    },
    {
      "date": "2025-07-14",
      "open": "465.00",
      "high": "474.9499",
      "low": "463.575",
      "close": "472.94",
      "volume": "627414"
    },
    {
      "date": "2025-07-15",
      "open": "473.02",
      "high": "477.95",
      "low": "465.24",
      "close": "465.39",
      "volume": "419466"
    },
    {
      "date": "2025-07-16",
      "open": "467.63",
      "high": "472.58",
      "low": "462.84",
      "close": "465.30",
      "volume": "783170"
    },
    {
      "date": "2025-07-17",
      "open": "465.41",
      "high": "472.00",
      "low": "460.285",
      "close": "468.705",
      "volume": "852561"
    },
    {
      "date": "2025-07-18",
      "open": "469.72",
      "high": "472.00",
      "low": "464.34",
      "close": "465.95",
      "volume": "1159623"
    },
    {
      "date": "2025-07-21",
      "open": "488.98",
      "high": "496.00",
      "low": "452.825",
      "close": "462.24",
      "volume": "2382381"
    },
    {
      "date": "2025-07-22",
      "open": "465.15",
      "high": "482.70",
      "low": "458.12",
      "close": "480.97",
      "volume": "1234599"
    },
    {
      "date": "2025-07-23",
      "open": "483.03",
      "high": "484.435",
      "low": "474.74",
      "close": "478.05",
      "volume": "727848"
    },
    {
      "date": "2025-07-24",
      "open": "472.64",
      "high": "483.50",
      "low": "469.82",
      "close": "476.34",
      "volume": "745516"
    },
    {
      "date": "2025-07-25",
      "open": "478.10",
      "high": "486.45",
      "low": "477.34",
      "close": "485.53",
      "volume": "422946"
    },
    {
      "date": "2025-07-28",
      "open": "486.00",
      "high": "486.6757",
      "low": "471.32",
      "close": "474.32",
      "volume": "744792"
    },
    {
      "date": "2025-07-29",
      "open": "472.71",
      "high": "473.40",
      "low": "466.355",
      "close": "470.05",
      "volume": "711161"
    },
    {
      "date": "2025-07-30",
      "open": "470.05",
      "high": "475.90",
      "low": "469.76",
      "close": "475.38",
      "volume": "515909"
    },
    {
      "date": "2025-07-31",
      "open": "470.13",
      "high": "477.00",
      "low": "461.49",
      "close": "463.21",
      "volume": "848807"
    },
    {
      "date": "2025-08-01",
      "open": "464.89",
      "high": "467.65",
      "low": "461.40",
      "close": "466.17",
      "volume": "511463"
    },
    {
      "date": "2025-08-04",
      "open": "466.36",
      "high": "468.49",
      "low": "461.50",
      "close": "467.98",
      "volume": "512311"
    },
    {
      "date": "2025-08-05",
      "open": "464.61",
      "high": "465.49",
      "low": "446.81",
      "close": "447.13",
      "volume": "855772"
    },
    {
      "date": "2025-08-06",
      "open": "447.10",
      "high": "451.4999",
      "low": "439.38",
      "close": "443.78",
      "volume": "749350"
    },
    {
      "date": "2025-08-07",
      "open": "446.39",
      "high": "448.09",
      "low": "439.00",
      "close": "442.42",
      "volume": "645410"
    },
    {
      "date": "2025-08-08",
      "open": "440.00",
      "high": "446.905",
      "low": "439.55",
      "close": "440.04",
      "volume": "469133"
    },
    {
      "date": "2025-08-11",
      "open": "439.71",
      "high": "442.44",
      "low": "433.50",
      "close": "440.54",
      "volume": "679132"
    },
    {
      "date": "2025-08-12",
      "open": "441.45",
      "high": "444.99",
      "low": "438.71",
      "close": "441.19",
      "volume": "540572"
    },
    {
      "date": "2025-08-13",
      "open": "440.20",
      "high": "451.69",
      "low": "439.95",
      "close": "450.98",
      "volume": "449195"
    },
    {
      "date": "2025-08-14",
      "open": "447.78",
      "high": "452.17",
      "low": "446.76",
      "close": "450.59",
      "volume": "534001"
    },
    {
      "date": "2025-08-15",
      "open": "451.25",
      "high": "455.25",
      "low": "447.82",
      "close": "451.26",
      "volume": "559614"
    },
    {
      "date": "2025-08-18",
      "open": "451.50",
      "high": "453.375",
      "low": "444.45",
      "close": "444.85",
      "volume": "745757"
    },
    {
      "date": "2025-08-19",
      "open": "444.85",
      "high": "456.17",
      "low": "444.45",
      "close": "450.56",
      "volume": "687212"
    },
    {
      "date": "2025-08-20",
      "open": "451.00",
      "high": "454.655",
      "low": "441.80",
      "close": "442.86",
      "volume": "843592"
    },
    {
      "date": "2025-08-21",
      "open": "440.47",
      "high": "448.64",
      "low": "437.45",
      "close": "446.86",
      "volume": "713824"
    },
    {
      "date": "2025-08-22",
      "open": "448.58",
      "high": "451.52",
      "low": "445.50",
      "close": "450.99",
      "volume": "768804"
    },
    {
      "date": "2025-08-25",
      "open": "451.22",
      "high": "463.075",
      "low": "450.60",
      "close": "460.66",
      "volume": "817745"
    },
    {
      "date": "2025-08-26",
      "open": "460.24",
      "high": "461.15",
      "low": "444.47",
      "close": "451.22",
      "volume": "754029"
    },
    {
      "date": "2025-08-27",
      "open": "452.84",
      "high": "465.595",
      "low": "451.20",
      "close": "452.55",
      "volume": "855649"
    },
    {
      "date": "2025-08-28",
      "open": "454.08",
      "high": "455.28",
      "low": "447.01",
      "close": "448.96",
      "volume": "477351"
    },
    {
      "date": "2025-08-29",
      "open": "451.31",
      "high": "460.27",
      "low": "451.31",
      "close": "458.30",
      "volume": "430521"
    },
    {
      "date": "2025-09-02",
      "open": "459.21",
      "high": "469.00",
      "low": "459.21",
      "close": "467.30",
      "volume": "597241"
    },
    {
      "date": "2025-09-03",
      "open": "464.62",
      "high": "468.87",
      "low": "463.9825",
      "close": "466.60",
      "volume": "386729"
    },
    {
      "date": "2025-09-04",
      "open": "467.11",
      "high": "467.825",
      "low": "455.535",
      "close": "462.60",
      "volume": "463479"
    },
    {
      "date": "2025-09-05",
      "open": "463.06",
      "high": "466.60",
      "low": "458.7592",
      "close": "463.83",
      "volume": "329253"
    },
    {
      "date": "2025-09-08",
      "open": "464.16",
      "high": "467.22",
      "low": "456.51",
      "close": "466.105",
      "volume": "527696"
    },
    {
      "date": "2025-09-09",
      "open": "463.20",
      "high": "464.2262",
      "low": "458.00",
      "close": "458.97",
      "volume": "418975"
    },
    {
      "date": "2025-09-10",
      "open": "456.19",
      "high": "458.90",
      "low": "445.43",
      "close": "450.56",
      "volume": "682870"
    },
    {
      "date": "2025-09-11",
      "open": "449.50",
      "high": "458.29",
      "low": "446.88",
      "close": "456.62",
      "volume": "533776"
    },
    {
      "date": "2025-09-12",
      "open": "455.84",
      "high": "458.27",
      "low": "451.13",
      "close": "452.05",
      "volume": "437271"
    },
    {
      "date": "2025-09-15",
      "open": "451.66",
      "high": "455.72",
      "low": "448.12",
      "close": "449.95",
      "volume": "512821"
    },
    {
      "date": "2025-09-16",
      "open": "448.08",
      "high": "450.03",
      "low": "440.525",
      "close": "442.42",
      "volume": "634910"
    },
    {
      "date": "2025-09-17",
      "open": "443.94",
      "high": "446.49",
      "low": "436.98",
      "close": "438.21",
      "volume": "611113"
    },
    {
      "date": "2025-09-18",
      "open": "436.59",
      "high": "436.59",
      "low": "427.32",
      "close": "430.08",
      "volume": "813736"
    },
    {
      "date": "2025-09-19",
      "open": "432.70",
      "high": "432.70",
      "low": "427.43",
      "close": "428.71",
      "volume": "1485803"
    },
    {
      "date": "2025-09-22",
      "open": "428.71",
      "high": "429.50",
      "low": "422.86",
      "close": "424.96",
      "volume": "1033359"
    },
    {
      "date": "2025-09-23",
      "open": "425.00",
      "high": "426.285",
      "low": "420.52",
      "close": "423.89",
      "volume": "689204"
    },
    {
      "date": "2025-09-24",
      "open": "424.00",
      "high": "429.00",
      "low": "423.355",
      "close": "425.30",
      "volume": "554066"
    },
    {
      "date": "2025-09-25",
      "open": "427.33",
      "high": "427.64",
      "low": "420.23",
      "close": "422.75",
      "volume": "565261"
    },
    {
      "date": "2025-09-26",
      "open": "431.00",
      "high": "441.635",
      "low": "429.395",
      "close": "435.75",
      "volume": "932213"
    },
    {
      "date": "2025-09-29",
      "open": "437.19",
      "high": "437.6278",
      "low": "432.00",
      "close": "434.41",
      "volume": "704851"
    },
    {
      "date": "2025-09-30",
      "open": "432.30",
      "high": "432.97",
      "low": "427.665",
      "close": "431.71",
      "volume": "564859"
    },
    {
      "date": "2025-10-01",
      "open": "431.95",
      "high": "435.94",
      "low": "427.16",
      "close": "428.16",
      "volume": "606760"
    },
    {
      "date": "2025-10-02",
      "open": "426.52",
      "high": "432.98",
      "low": "423.378",
      "close": "431.24",
      "volume": "492262"
    },
    {
      "date": "2025-10-03",
      "open": "430.00",
      "high": "431.24",
      "low": "426.12",
      "close": "426.71",
      "volume": "541262"
    },
    {
      "date": "2025-10-06",
      "open": "426.00",
      "high": "430.00",
      "low": "421.38",
      "close": "422.91",
      "volume": "442634"
    },
    {
      "date": "2025-10-07",
      "open": "423.37",
      "high": "424.975",
      "low": "409.83",
      "close": "411.43",
      "volume": "789676"
    },
    {
      "date": "2025-10-08",
      "open": "414.14",
      "high": "417.15",
      "low": "411.293",
      "close": "413.50",
      "volume": "557394"
    },
    {
      "date": "2025-10-09",
      "open": "415.56",
      "high": "415.78",
      "low": "405.11",
      "close": "405.33",
      "volume": "883302"
    },
    {
      "date": "2025-10-10",
      "open": "407.00",
      "high": "412.00",
      "low": "404.37",
      "close": "406.37",
      "volume": "882210"
    },
    {
      "date": "2025-10-13",
      "open": "404.56",
      "high": "410.90",
      "low": "403.535",
      "close": "408.26",
      "volume": "991883"
    },
    {
      "date": "2025-10-14",
      "open": "407.245",
      "high": "428.26",
      "low": "398.81",
      "close": "424.23",
      "volume": "1630730"
    },
    {
      "date": "2025-10-15",
      "open": "421.48",
      "high": "425.62",
      "low": "413.005",
      "close": "417.46",
      "volume": "873415"
    },
    {
      "date": "2025-10-16",
      "open": "417.22",
      "high": "426.00",
      "low": "414.32",
      "close": "416.95",
      "volume": "661235"
    },
    {
      "date": "2025-10-17",
      "open": "417.71",
      "high": "420.705",
      "low": "415.52",
      "close": "416.26",
      "volume": "514994"
    },
    {
      "date": "2025-10-20",
      "open": "417.13",
      "high": "425.05",
      "low": "417.13",
      "close": "422.94",
      "volume": "402942"
    },
    {
      "date": "2025-10-21",
      "open": "422.94",
      "high": "424.10",
      "low": "418.50",
      "close": "419.88",
      "volume": "434440"
    },
    {
      "date": "2025-10-22",
      "open": "420.52",
      "high": "425.2397",
      "low": "416.00",
      "close": "424.82",
      "volume": "635203"
    },
    {
      "date": "2025-10-23",
      "open": "423.11",
      "high": "424.81",
      "low": "420.525",
      "close": "421.76",
      "volume": "689809"
    },
    {
      "date": "2025-10-24",
      "open": "422.25",
      "high": "423.69",
      "low": "414.24",
      "close": "414.86",
      "volume": "482575"
    },
    {
      "date": "2025-10-27",
      "open": "415.05",
      "high": "415.25",
      "low": "407.7844",
      "close": "412.70",
      "volume": "554938"
    },
    {
      "date": "2025-10-28",
      "open": "412.71",
      "high": "414.99",
      "low": "409.95",
      "close": "410.97",
      "volume": "430876"
    },
    {
      "date": "2025-10-29",
      "open": "408.20",
      "high": "410.0256",
      "low": "403.27",
      "close": "405.87",
      "volume": "550240"
    },
    {
      "date": "2025-10-30",
      "open": "402.83",
      "high": "407.08",
      "low": "401.84",
      "close": "403.96",
      "volume": "685368"
    },
    {
      "date": "2025-10-31",
      "open": "403.00",
      "high": "403.00",
      "low": "394.30",
      "close": "398.46",
      "volume": "716558"
    },
    {
      "date": "2025-11-03",
      "open": "398.66",
      "high": "406.90",
      "low": "392.89",
      "close": "403.63",
      "volume": "715192"
    },
    {
      "date": "2025-11-04",
      "open": "407.89",
      "high": "410.05",
      "low": "403.34",
      "close": "406.88",
      "volume": "649107"
    },
    {
      "date": "2025-11-05",
      "open": "406.28",
      "high": "408.21",
      "low": "399.25",
      "close": "400.41",
      "volume": "686568"
    },
    {
      "date": "2025-11-06",
      "open": "400.80",
      "high": "405.99",
      "low": "397.72",
      "close": "401.46",
      "volume": "516104"
    },
    {
      "date": "2025-11-07",
      "open": "402.49",
      "high": "411.08",
      "low": "401.00",
      "close": "410.18",
      "volume": "486479"
    },
    {
      "date": "2025-11-10",
      "open": "409.00",
      "high": "410.1799",
      "low": "398.85",
      "close": "407.59",
      "volume": "463807"
    },
    {
      "date": "2025-11-11",
      "open": "409.03",
      "high": "410.86",
      "low": "406.405",
      "close": "409.23",
      "volume": "279060"
    },
    {
      "date": "2025-11-12",
      "open": "409.04",
      "high": "411.51",
      "low": "402.20",
      "close": "403.76",
      "volume": "544147"
    },
    {
      "date": "2025-11-13",
      "open": "404.63",
      "high": "412.30",
      "low": "403.99",
      "close": "408.68",
      "volume": "486008"
    },
    {
      "date": "2025-11-14",
      "open": "409.41",
      "high": "412.77",
      "low": "405.2101",
      "close": "410.16",
      "volume": "445580"
    },
    {
      "date": "2025-11-17",
      "open": "410.60",
      "high": "411.414",
      "low": "403.15",
      "close": "404.63",
      "volume": "500655"
    },
    {
      "date": "2025-11-18",
      "open": "403.41",
      "high": "408.00",
      "low": "400.0001",
      "close": "403.34",
      "volume": "312470"
    },
    {
      "date": "2025-11-19",
      "open": "403.45",
      "high": "405.35",
      "low": "399.50",
      "close": "399.67",
      "volume": "326024"
    },
    {
      "date": "2025-11-20",
      "open": "399.96",
      "high": "403.00",
      "low": "397.07",
      "close": "397.21",
      "volume": "486481"
    },
    {
      "date": "2025-11-21",
      "open": "398.67",
      "high": "413.65",
      "low": "398.17",
      "close": "407.40",
      "volume": "476290"
    },
    {
      "date": "2025-11-24",
      "open": "409.00",
      "high": "413.57",
      "low": "401.25",
      "close": "402.67",
      "volume": "667397"
    },
    {
      "date": "2025-11-25",
      "open": "403.60",
      "high": "418.20",
      "low": "403.60",
      "close": "417.62",
      "volume": "647681"
    },
    {
      "date": "2025-11-26",
      "open": "417.31",
      "high": "422.23",
      "low": "415.30",
      "close": "415.59",
      "volume": "496965"
    },
    {
      "date": "2025-11-28",
      "open": "416.16",
      "high": "423.99",
      "low": "415.035",
      "close": "419.63",
      "volume": "243424"
    },
    {
      "date": "2025-12-01",
      "open": "419.81",
      "high": "428.54",
      "low": "418.8116",
      "close": "423.85",
      "volume": "634739"
    },
    {
      "date": "2025-12-02",
      "open": "423.14",
      "high": "428.57",
      "low": "420.01",
      "close": "424.64",
      "volume": "644993"
    },
    {
      "date": "2025-12-03",
      "open": "425.00",
      "high": "433.495",
      "low": "425.00",
      "close": "431.69",
      "volume": "483885"
    },
    {
      "date": "2025-12-04",
      "open": "430.82",
      "high": "433.57",
      "low": "426.85",
      "close": "427.07",
      "volume": "570826"
    },
    {
      "date": "2025-12-05",
      "open": "426.29",
      "high": "428.00",
      "low": "415.12",
      "close": "416.55",
      "volume": "751055"
    },
    {
      "date": "2025-12-08",
      "open": "416.96",
      "high": "423.59",
      "low": "414.80",
      "close": "418.47",
      "volume": "651565"
    },
    {
      "date": "2025-12-09",
      "open": "418.085",
      "high": "421.485",
      "low": "413.12",
      "close": "417.19",
      "volume": "490878"
    },
    {
      "date": "2025-12-10",
      "open": "417.38",
      "high": "420.13",
      "low": "415.1875",
      "close": "418.88",
      "volume": "435988"
    },
    {
      "date": "2025-12-11",
      "open": "419.22",
      "high": "434.00",
      "low": "418.40",
      "close": "433.67",
      "volume": "552705"
    },
    {
      "date": "2025-12-12",
      "open": "435.00",
      "high": "438.40",
      "low": "430.26",
      "close": "431.73",
      "volume": "553125"
    },
    {
      "date": "2025-12-15",
      "open": "429.68",
      "high": "440.075",
      "low": "427.95",
      "close": "437.50",
      "volume": "815201"
    },
    {
      "date": "2025-12-16",
      "open": "437.50",
      "high": "439.12",
      "low": "432.475",
      "close": "433.90",
      "volume": "696098"
    },
    {
      "date": "2025-12-17",
      "open": "433.25",
      "high": "442.00",
      "low": "432.00",
      "close": "438.42",
      "volume": "580826"
    },
    {
      "date": "2025-12-18",
      "open": "438.10",
      "high": "442.35",
      "low": "430.71",
      "close": "431.37",
      "volume": "710457"
    },
    {
      "date": "2025-12-19",
      "open": "432.46",
      "high": "434.295",
      "low": "428.1924",
      "close": "431.51",
      "volume": "958345"
    },
    {
      "date": "2025-12-22",
      "open": "430.86",
      "high": "431.33",
      "low": "426.26",
      "close": "427.89",
      "volume": "644281"
    },
    {
      "date": "2025-12-23",
      "open": "426.72",
      "high": "431.94",
      "low": "424.23",
      "close": "426.18",
      "volume": "491708"
    },
    {
      "date": "2025-12-24",
      "open": "425.66",
      "high": "428.26",
      "low": "424.00",
      "close": "425.43",
      "volume": "194984"
    },
    {
      "date": "2025-12-26",
      "open": "424.71",
      "high": "426.97",
      "low": "423.49",
      "close": "425.56",
      "volume": "214679"
    },
    {
      "date": "2025-12-29",
      "open": "424.75",
      "high": "426.00",
      "low": "420.8101",
      "close": "421.25",
      "volume": "326050"
    },
    {
      "date": "2025-12-30",
      "open": "421.29",
      "high": "424.65",
      "low": "419.55",
      "close": "421.92",
      "volume": "243802"
    },
    {
      "date": "2025-12-31",
      "open": "421.96",
      "high": "423.92",
      "low": "416.19",
      "close": "416.82",
      "volume": "389924"
    },
    {
      "date": "2026-01-02",
      "open": "416.70",
      "high": "425.41",
      "low": "416.00",
      "close": "425.28",
      "volume": "398266"
    },
    {
      "date": "2026-01-05",
      "open": "416.00",
      "high": "420.00",
      "low": "405.16",
      "close": "411.44",
      "volume": "1038904"
    },
    {
      "date": "2026-01-06",
      "open": "410.50",
      "high": "414.40",
      "low": "406.30",
      "close": "406.50",
      "volume": "895884"
    },
    {
      "date": "2026-01-07",
      "open": "405.46",
      "high": "407.68",
      "low": "402.3001",
      "close": "405.50",
      "volume": "675836"
    },
    {
      "date": "2026-01-08",
      "open": "402.20",
      "high": "408.99",
      "low": "400.00",
      "close": "406.58",
      "volume": "806664"
    },
    {
      "date": "2026-01-09",
      "open": "405.83",
      "high": "409.00",
      "low": "402.38",
      "close": "405.09",
      "volume": "448836"
    },
    {
      "date": "2026-01-12",
      "open": "405.24",
      "high": "416.94",
      "low": "404.675",
      "close": "415.95",
      "volume": "595813"
    },
    {
      "date": "2026-01-13",
      "open": "415.12",
      "high": "416.93",
      "low": "408.23",
      "close": "410.91",
      "volume": "426797"
    },
    {
      "date": "2026-01-14",
      "open": "409.48",
      "high": "411.0405",
      "low": "404.32",
      "close": "407.38",
      "volume": "513687"
    },
    {
      "date": "2026-01-15",
      "open": "405.75",
      "high": "410.00",
      "low": "403.06",
      "close": "409.09",
      "volume": "609238"
    },
    {
      "date": "2026-01-16",
      "open": "407.00",
      "high": "408.00",
      "low": "398.85",
      "close": "400.28",
      "volume": "673586"
    },
    {
      "date": "2026-01-20",
      "open": "394.75",
      "high": "395.985",
      "low": "382.47",
      "close": "387.64",
      "volume": "1325737"
    },
    {
      "date": "2026-01-21",
      "open": "393.235",
      "high": "403.885",
      "low": "391.75",
      "close": "398.92",
      "volume": "927586"
    },
    {
      "date": "2026-01-22",
      "open": "399.52",
      "high": "408.00",
      "low": "397.00",
      "close": "405.33",
      "volume": "647787"
    },
    {
      "date": "2026-01-23",
      "open": "403.23",
      "high": "413.66",
      "low": "403.23",
      "close": "411.50",
      "volume": "725117"
    },
    {
      "date": "2026-01-26",
      "open": "412.75",
      "high": "418.30",
      "low": "409.51",
      "close": "413.91",
      "volume": "783513"
    },
    {
      "date": "2026-01-27",
      "open": "412.30",
      "high": "419.82",
      "low": "408.00",
      "close": "413.87",
      "volume": "668190"
    },
    {
      "date": "2026-01-28",
      "open": "414.15",
      "high": "415.00",
      "low": "401.01",
      "close": "405.37",
      "volume": "654780"
    },
    {
      "date": "2026-01-29",
      "open": "407.72",
      "high": "413.63",
      "low": "403.437",
      "close": "407.08",
      "volume": "672091"
    },
    {
      "date": "2026-01-30",
      "open": "406.50",
      "high": "411.00",
      "low": "403.69",
      "close": "410.33",
      "volume": "582464"
    },
    {
      "date": "2026-02-02",
      "open": "411.60",
      "high": "413.00",
      "low": "403.76",
      "close": "409.22",
      "volume": "927746"
    },
    {
      "date": "2026-02-03",
      "open": "405.44",
      "high": "414.3308",
      "low": "395.71",
      "close": "401.11",
      "volume": "1071702"
    },
    {
      "date": "2026-02-04",
      "open": "403.60",
      "high": "405.83",
      "low": "399.00",
      "close": "401.73",
      "volume": "1069480"
    },
    {
      "date": "2026-02-05",
      "open": "403.28",
      "high": "407.675",
      "low": "391.02",
      "close": "393.43",
      "volume": "1120637"
    },
    {
      "date": "2026-02-06",
      "open": "390.01",
      "high": "396.7288",
      "low": "390.01",
      "close": "394.88",
      "volume": "757701"
    },
    {
      "date": "2026-02-09",
      "open": "395.00",
      "high": "395.935",
      "low": "389.00",
      "close": "392.16",
      "volume": "837860"
    },
    {
      "date": "2026-02-10",
      "open": "392.16",
      "high": "397.85",
      "low": "389.335",
      "close": "389.73",
      "volume": "732367"
    },
    {
      "date": "2026-02-11",
      "open": "387.22",
      "high": "388.00",
      "low": "377.19",
      "close": "384.00",
      "volume": "1357824"
    },
    {
      "date": "2026-02-12",
      "open": "384.23",
      "high": "386.00",
      "low": "378.00",
      "close": "381.78",
      "volume": "1010420"
    },
    {
      "date": "2026-02-13",
      "open": "380.27",
      "high": "385.37",
      "low": "373.41",
      "close": "375.50",
      "volume": "991867"
    },
    {
      "date": "2026-02-17",
      "open": "375.77",
      "high": "377.125",
      "low": "370.70",
      "close": "373.50",
      "volume": "838136"
    },
    {
      "date": "2026-02-18",
      "open": "374.80",
      "high": "384.32",
      "low": "372.035",
      "close": "382.99",
      "volume": "841666"
    },
    {
      "date": "2026-02-19",
      "open": "383.50",
      "high": "390.80",
      "low": "381.00",
      "close": "385.13",
      "volume": "994497"
    },
    {
      "date": "2026-02-20",
      "open": "384.10",
      "high": "390.01",
      "low": "380.81",
      "close": "384.61",
      "volume": "1075924"
    },
    {
      "date": "2026-02-23",
      "open": "401.90",
      "high": "413.96",
      "low": "392.10",
      "close": "400.36",
      "volume": "2120894"
    },
    {
      "date": "2026-02-24",
      "open": "402.75",
      "high": "417.72",
      "low": "402.33",
      "close": "414.20",
      "volume": "1385875"
    },
    {
      "date": "2026-02-25",
      "open": "413.27",
      "high": "413.7999",
      "low": "402.51",
      "close": "403.94",
      "volume": "1113327"
    },
    {
      "date": "2026-02-26",
      "open": "407.285",
      "high": "407.285",
      "low": "395.96",
      "close": "399.29",
      "volume": "1298843"
    },
    {
      "date": "2026-02-27",
      "open": "397.57",
      "high": "405.12",
      "low": "393.19",
      "close": "402.51",
      "volume": "808755"
    },
    {
      "date": "2026-03-02",
      "open": "397.53",
      "high": "404.835",
      "low": "394.00",
      "close": "401.37",
      "volume": "1026284"
    },
    {
      "date": "2026-03-03",
      "open": "395.60",
      "high": "410.21",
      "low": "394.82",
      "close": "408.38",
      "volume": "807072"
    },
    {
      "date": "2026-03-04",
      "open": "409.10",
      "high": "411.9999",
      "low": "406.33",
      "close": "406.62",
      "volume": "718385"
    },
    {
      "date": "2026-03-05",
      "open": "405.48",
      "high": "407.68",
      "low": "400.24",
      "close": "402.70",
      "volume": "759625"
    },
    {
      "date": "2026-03-06",
      "open": "401.00",
      "high": "410.7813",
      "low": "395.00",
      "close": "408.41",
      "volume": "775499"
    },
    {
      "date": "2026-03-09",
      "open": "405.95",
      "high": "416.59",
      "low": "398.94",
      "close": "415.78",
      "volume": "1099601"
    },
    {
      "date": "2026-03-10",
      "open": "412.14",
      "high": "412.505",
      "low": "399.8244",
      "close": "400.52",
      "volume": "1336164"
    },
    {
      "date": "2026-03-11",
      "open": "399.60",
      "high": "399.71",
      "low": "391.3122",
      "close": "393.29",
      "volume": "1221766"
    },
    {
      "date": "2026-03-12",
      "open": "391.69",
      "high": "397.06",
      "low": "389.0475",
      "close": "395.98",
      "volume": "1161240"
    },
    {
      "date": "2026-03-13",
      "open": "396.175",
      "high": "403.48",
      "low": "394.7149",
      "close": "401.625",
      "volume": "982583"
    },
    {
      "date": "2026-03-16",
      "open": "400.49",
      "high": "402.17",
      "low": "392.00",
      "close": "392.27",
      "volume": "1052270"
    },
    {
      "date": "2026-03-17",
      "open": "393.00",
      "high": "398.18",
      "low": "391.44",
      "close": "396.18",
      "volume": "965107"
    },
    {
      "date": "2026-03-18",
      "open": "392.63",
      "high": "393.83",
      "low": "376.01",
      "close": "376.92",
      "volume": "1381058"
    },
    {
      "date": "2026-03-19",
      "open": "375.07",
      "high": "380.20",
      "low": "372.25",
      "close": "375.30",
      "volume": "1052718"
    },
    {
      "date": "2026-03-20",
      "open": "373.43",
      "high": "375.13",
      "low": "365.10",
      "close": "373.35",
      "volume": "1262206"
    },
    {
      "date": "2026-03-23",
      "open": "373.28",
      "high": "377.08",
      "low": "363.42",
      "close": "366.80",
      "volume": "1131046"
    },
    {
      "date": "2026-03-24",
      "open": "366.27",
      "high": "366.79",
      "low": "359.67",
      "close": "360.09",
      "volume": "880380"
    },
    {
      "date": "2026-03-25",
      "open": "362.70",
      "high": "364.51",
      "low": "359.06",
      "close": "362.53",
      "volume": "943495"
    },
    {
      "date": "2026-03-26",
      "open": "362.75",
      "high": "364.77",
      "low": "356.99",
      "close": "358.54",
      "volume": "1202320"
    },
    {
      "date": "2026-03-27",
      "open": "358.00",
      "high": "358.875",
      "low": "346.39",
      "close": "348.14",
      "volume": "897015"
    },
    {
      "date": "2026-03-30",
      "open": "348.14",
      "high": "354.83",
      "low": "346.31",
      "close": "352.94",
      "volume": "1252911"
    },
    {
      "date": "2026-03-31",
      "open": "354.12",
      "high": "361.72",
      "low": "349.5701",
      "close": "358.79",
      "volume": "1150001"
    },
    {
      "date": "2026-04-01",
      "open": "359.035",
      "high": "362.48",
      "low": "351.625",
      "close": "361.54",
      "volume": "982765"
    },
    {
      "date": "2026-04-02",
      "open": "362.40",
      "high": "372.215",
      "low": "358.00",
      "close": "370.82",
      "volume": "995879"
    },
    {
      "date": "2026-04-06",
      "open": "369.26",
      "high": "382.13",
      "low": "368.81",
      "close": "380.77",
      "volume": "1099175"
    },
    {
      "date": "2026-04-07",
      "open": "381.15",
      "high": "381.725",
      "low": "367.39",
      "close": "368.15",
      "volume": "912846"
    },
    {
      "date": "2026-04-08",
      "open": "371.61",
      "high": "376.95",
      "low": "368.91",
      "close": "376.24",
      "volume": "619239"
    },
    {
      "date": "2026-04-09",
      "open": "372.92",
      "high": "376.43",
      "low": "372.00",
      "close": "373.30",
      "volume": "641178"
    },
    {
      "date": "2026-04-10",
      "open": "372.36",
      "high": "373.00",
      "low": "364.17",
      "close": "365.95",
      "volume": "529638"
    },
    {
      "date": "2026-04-13",
      "open": "365.39",
      "high": "370.10",
      "low": "362.32",
      "close": "368.83",
      "volume": "801552"
    },
    {
      "date": "2026-04-14",
      "open": "367.50",
      "high": "377.1038",
      "low": "367.50",
      "close": "369.17",
      "volume": "597248"
    },
    {
      "date": "2026-04-15",
      "open": "369.17",
      "high": "370.00",
      "low": "365.45",
      "close": "368.07",
      "volume": "644580"
    },
    {
      "date": "2026-04-16",
      "open": "367.90",
      "high": "372.00",
      "low": "366.25",
      "close": "369.00",
      "volume": "711991"
    },
    {
      "date": "2026-04-17",
      "open": "370.53",
      "high": "376.99",
      "low": "369.00",
      "close": "372.06",
      "volume": "690053"
    },
    {
      "date": "2026-04-20",
      "open": "371.82",
      "high": "372.17",
      "low": "367.38",
      "close": "369.46",
      "volume": "662798"
    },
    {
      "date": "2026-04-21",
      "open": "369.66",
      "high": "371.99",
      "low": "366.765",
      "close": "369.20",
      "volume": "561106"
    },
    {
      "date": "2026-04-22",
      "open": "369.93",
      "high": "373.09",
      "low": "365.855",
      "close": "365.93",
      "volume": "543083"
    },
    {
      "date": "2026-04-23",
      "open": "367.375",
      "high": "372.75",
      "low": "364.00",
      "close": "372.39",
      "volume": "846941"
    },
    {
      "date": "2026-04-24",
      "open": "369.19",
      "high": "375.42",
      "low": "366.89",
      "close": "367.83",
      "volume": "1381214"
    },
    {
      "date": "2026-04-27",
      "open": "341.47",
      "high": "344.01",
      "low": "328.74",
      "close": "335.30",
      "volume": "4092213"
    },
    {
      "date": "2026-04-28",
      "open": "338.305",
      "high": "345.2222",
      "low": "335.02",
      "close": "340.46",
      "volume": "1669400"
    },
    {
      "date": "2026-04-29",
      "open": "339.865",
      "high": "341.115",
      "low": "326.54",
      "close": "332.31",
      "volume": "1627417"
    },
    {
      "date": "2026-04-30",
      "open": "332.31",
      "high": "340.52",
      "low": "331.91",
      "close": "339.42",
      "volume": "950152"
    },
    {
      "date": "2026-05-01",
      "open": "341.00",
      "high": "342.70",
      "low": "334.335",
      "close": "337.77",
      "volume": "691196"
    },
    {
      "date": "2026-05-04",
      "open": "336.93",
      "high": "340.77",
      "low": "328.22",
      "close": "330.42",
      "volume": "1062805"
    },
    {
      "date": "2026-05-05",
      "open": "329.80",
      "high": "335.65",
      "low": "329.104",
      "close": "331.73",
      "volume": "739114"
    },
    {
      "date": "2026-05-06",
      "open": "334.27",
      "high": "335.68",
      "low": "322.17",
      "close": "324.66",
      "volume": "1132220"
    },
    {
      "date": "2026-05-07",
      "open": "324.66",
      "high": "336.37",
      "low": "323.825",
      "close": "332.53",
      "volume": "1035919"
    },
    {
      "date": "2026-05-08",
      "open": "334.5422",
      "high": "334.9199",
      "low": "321.27",
      "close": "323.48",
      "volume": "947497"
    },
    {
      "date": "2026-05-11",
      "open": "322.79",
      "high": "325.49",
      "low": "310.06",
      "close": "313.22",
      "volume": "1146682"
    },
    {
      "date": "2026-05-12",
      "open": "315.83",
      "high": "317.245",
      "low": "309.49",
      "close": "310.16",
      "volume": "953438"
    },
    {
      "date": "2026-05-13",
      "open": "309.50",
      "high": "312.83",
      "low": "306.00",
      "close": "308.48",
      "volume": "914789"
    },
    {
      "date": "2026-05-14",
      "open": "309.00",
      "high": "311.50",
      "low": "303.59",
      "close": "304.01",
      "volume": "714017"
    },
    {
      "date": "2026-05-15",
      "open": "306.70",
      "high": "309.21",
      "low": "302.12",
      "close": "302.29",
      "volume": "745530"
    },
    {
      "date": "2026-05-18",
      "open": "300.845",
      "high": "308.87",
      "low": "297.4761",
      "close": "308.00",
      "volume": "876130"
    },
    {
      "date": "2026-05-19",
      "open": "309.00",
      "high": "314.54",
      "low": "305.31",
      "close": "312.75",
      "volume": "857389"
    },
    {
      "date": "2026-05-20",
      "open": "310.65",
      "high": "318.57",
      "low": "305.6001",
      "close": "315.97",
      "volume": "795504"
    },
    {
      "date": "2026-05-21",
      "open": "313.285",
      "high": "317.77",
      "low": "308.955",
      "close": "316.47",
      "volume": "613157"
    },
    {
      "date": "2026-05-22",
      "open": "315.90",
      "high": "318.56",
      "low": "311.99",
      "close": "316.52",
      "volume": "506218"
    },
    {
      "date": "2026-05-26",
      "open": "316.12",
      "high": "317.50",
      "low": "309.83",
      "close": "310.42",
      "volume": "665187"
    },
    {
      "date": "2026-05-27",
      "open": "310.42",
      "high": "319.54",
      "low": "310.42",
      "close": "311.72",
      "volume": "718788"
    },
    {
      "date": "2026-05-28",
      "open": "311.31",
      "high": "312.9505",
      "low": "306.0225",
      "close": "310.35",
      "volume": "651023"
    },
    {
      "date": "2026-05-29",
      "open": "310.97",
      "high": "312.67",
      "low": "308.20",
      "close": "310.58",
      "volume": "714174"
    },
    {
      "date": "2026-06-01",
      "open": "311.33",
      "high": "315.525",
      "low": "309.17",
      "close": "313.71",
      "volume": "707188"
    },
    {
      "date": "2026-06-02",
      "open": "310.11",
      "high": "312.59",
      "low": "307.00",
      "close": "307.53",
      "volume": "530843"
    },
    {
      "date": "2026-06-03",
      "open": "307.24",
      "high": "307.24",
      "low": "300.25",
      "close": "306.77",
      "volume": "762230"
    },
    {
      "date": "2026-06-04",
      "open": "311.37",
      "high": "314.245",
      "low": "305.35",
      "close": "307.51",
      "volume": "746140"
    },
    {
      "date": "2026-06-05",
      "open": "309.67",
      "high": "315.84",
      "low": "307.96",
      "close": "313.99",
      "volume": "878854"
    },
    {
      "date": "2026-06-08",
      "open": "310.92",
      "high": "315.99",
      "low": "308.725",
      "close": "313.53",
      "volume": "738495"
    },
    {
      "date": "2026-06-09",
      "open": "313.53",
      "high": "319.66",
      "low": "312.21",
      "close": "317.69",
      "volume": "592721"
    },
    {
      "date": "2026-06-10",
      "open": "318.77",
      "high": "319.065",
      "low": "314.47",
      "close": "314.77",
      "volume": "524881"
    },
    {
      "date": "2026-06-11",
      "open": "311.49",
      "high": "316.81",
      "low": "306.72",
      "close": "312.26",
      "volume": "986869"
    },
    {
      "date": "2026-06-12",
      "open": "314.79",
      "high": "324.2299",
      "low": "314.00",
      "close": "323.88",
      "volume": "840597"
    },
    {
      "date": "2026-06-15",
      "open": "321.89",
      "high": "326.85",
      "low": "316.14",
      "close": "316.52",
      "volume": "852292"
    },
    {
      "date": "2026-06-16",
      "open": "319.085",
      "high": "323.83",
      "low": "317.50",
      "close": "320.51",
      "volume": "801599"
    },
    {
      "date": "2026-06-17",
      "open": "318.00",
      "high": "322.67",
      "low": "314.14",
      "close": "314.36",
      "volume": "674095"
    },
    {
      "date": "2026-06-18",
      "open": "312.83",
      "high": "320.85",
      "low": "311.01",
      "close": "312.47",
      "volume": "2508150"
    },
    {
      "date": "2026-06-22",
      "open": "313.11",
      "high": "313.58",
      "low": "294.28",
      "close": "295.11",
      "volume": "1214034"
    },
    {
      "date": "2026-06-23",
      "open": "291.41",
      "high": "294.36",
      "low": "282.00",
      "close": "283.03",
      "volume": "1491808"
    },
    {
      "date": "2026-06-24",
      "open": "284.13",
      "high": "293.325",
      "low": "283.40",
      "close": "287.62",
      "volume": "1235452"
    },
    {
      "date": "2026-06-25",
      "open": "289.20",
      "high": "292.10",
      "low": "285.005",
      "close": "285.44",
      "volume": "767113"
    },
    {
      "date": "2026-06-26",
      "open": "288.025",
      "high": "298.90",
      "low": "287.245",
      "close": "298.18",
      "volume": "1565708"
    },
    {
      "date": "2026-06-29",
      "open": "299.95",
      "high": "302.00",
      "low": "288.0001",
      "close": "294.05",
      "volume": "911820"
    },
    {
      "date": "2026-06-30",
      "open": "295.58",
      "high": "297.74",
      "low": "293.00",
      "close": "296.04",
      "volume": "894215"
    },
    {
      "date": "2026-07-01",
      "open": "300.73",
      "high": "306.405",
      "low": "297.09",
      "close": "304.18",
      "volume": "733688"
    },
    {
      "date": "2026-07-02",
      "open": "308.70",
      "high": "312.00",
      "low": "305.77",
      "close": "311.66",
      "volume": "804296"
    },
    {
      "date": "2026-07-06",
      "open": "312.47",
      "high": "312.50",
      "low": "300.76",
      "close": "305.91",
      "volume": "828187"
    },
    {
      "date": "2026-07-07",
      "open": "310.53",
      "high": "319.97",
      "low": "308.75",
      "close": "313.14",
      "volume": "766560"
    },
    {
      "date": "2026-07-08",
      "open": "309.65",
      "high": "309.66",
      "low": "300.32",
      "close": "302.35",
      "volume": "852674"
    },
    {
      "date": "2026-07-09",
      "open": "297.01",
      "high": "303.16",
      "low": "294.94",
      "close": "300.88",
      "volume": "672433"
    },
    {
      "date": "2026-07-10",
      "open": "301.35",
      "high": "305.90",
      "low": "299.02",
      "close": "299.46",
      "volume": "624677"
    },
    {
      "date": "2026-07-13",
      "open": "300.91",
      "high": "311.99",
      "low": "300.91",
      "close": "309.85",
      "volume": "1028615"
    },
    {
      "date": "2026-07-14",
      "open": "305.50",
      "high": "310.22",
      "low": "304.99",
      "close": "309.85",
      "volume": "857652"
    },
    {
      "date": "2026-07-15",
      "open": "310.515",
      "high": "317.00",
      "low": "308.749",
      "close": "310.87",
      "volume": "682550"
    },
    {
      "date": "2026-07-16",
      "open": "312.32",
      "high": "330.43",
      "low": "311.29",
      "close": "329.67",
      "volume": "1385881"
    },
    {
      "date": "2026-07-17",
      "open": "330.83",
      "high": "336.47",
      "low": "316.18",
      "close": "322.18",
      "volume": "1587866"
    },
    {
      "date": "2026-07-20",
      "open": "342.745",
      "high": "350.00",
      "low": "324.00",
      "close": "328.97",
      "volume": "2822133"
    },
    {
      "date": "2026-07-21",
      "open": "327.39",
      "high": "336.585",
      "low": "317.54",
      "close": "326.34",
      "volume": "970489"
    },
    {
      "date": "2026-07-22",
      "open": "331.64",
      "high": "331.64",
      "low": "318.64",
      "close": "319.83",
      "volume": "936559"
    },
    {
      "date": "2026-07-23",
      "open": "320.27",
      "high": "323.59",
      "low": "315.68",
      "close": "323.25",
      "volume": "712651"
    },
    {
      "date": "2026-07-24",
      "open": "322.23",
      "high": "335.89",
      "low": "322.23",
      "close": "332.97",
      "volume": "820607"
    },
    {
      "date": "2026-07-27",
      "open": "335.57",
      "high": "348.60",
      "low": "335.57",
      "close": "343.53",
      "volume": "1075681"
    },
    {
      "date": "2026-07-28",
      "open": "349.89",
      "high": "359.70",
      "low": "346.945",
      "close": "350.47",
      "volume": "1127337"
    },
    {
      "date": "2026-07-29",
      "open": "350.37",
      "high": "364.58",
      "low": "347.61",
      "close": "360.00",
      "volume": "1292316"
    },
    {
      "date": "2026-07-30",
      "open": "353.19",
      "high": "355.135",
      "low": "342.80",
      "close": "352.25",
      "volume": "835081"
    },
    {
      "date": "2026-07-31",
      "open": "347.385",
      "high": "350.07",
      "low": "342.96",
      "close": "347.44",
      "volume": "652455"
    },
    {
      "date": "2026-08-03",
      "open": "351.20",
      "high": "365.45",
      "low": "351.20",
      "close": "364.41",
      "volume": "912839"
    },
    {
      "date": "2026-08-04",
      "open": "363.99",
      "high": "372.16",
      "low": "363.15",
      "close": "367.63",
      "volume": "1002985"
    },
    {
      "date": "2026-08-05",
      "open": "369.00",
      "high": "369.51",
      "low": "362.21",
      "close": "366.61",
      "volume": "680341"
    }
  ]
}