{
  "source": "https://api.nasdaq.com/api/quote/EQIX/historical",
  "symbol": "EQIX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "825.37",
      "high": "829.04",
      "low": "818.605",
      "close": "820.15",
      "volume": "525231"
    },
    {
      "date": "2021-08-09",
      "open": "824.02",
      "high": "824.02",
      "low": "814.29",
      "close": "814.99",
      "volume": "422076"
    },
    {
      "date": "2021-08-10",
      "open": "818.18",
      "high": "818.18",
      "low": "797.65",
      "close": "797.97",
      "volume": "487866"
    },
    {
      "date": "2021-08-11",
      "open": "803.27",
      "high": "809.90",
      "low": "797.67",
      "close": "806.88",
      "volume": "596235"
    },
    {
      "date": "2021-08-12",
      "open": "809.72",
      "high": "817.03",
      "low": "805.21",
      "close": "811.72",
      "volume": "454254"
    },
    {
      "date": "2021-08-13",
      "open": "813.65",
      "high": "817.08",
      "low": "805.20",
      "close": "814.09",
      "volume": "315660"
    },
    {
      "date": "2021-08-16",
      "open": "814.07",
      "high": "824.28",
      "low": "814.07",
      "close": "822.94",
      "volume": "300655"
    },
    {
      "date": "2021-08-17",
      "open": "820.00",
      "high": "829.08",
      "low": "816.06",
      "close": "827.81",
      "volume": "295352"
    },
    {
      "date": "2021-08-18",
      "open": "824.48",
      "high": "826.02",
      "low": "811.94",
      "close": "814.27",
      "volume": "269434"
    },
    {
      "date": "2021-08-19",
      "open": "814.27",
      "high": "838.00",
      "low": "811.225",
      "close": "833.96",
      "volume": "451776"
    },
    {
      "date": "2021-08-20",
      "open": "833.13",
      "high": "843.50",
      "low": "829.79",
      "close": "835.63",
      "volume": "339175"
    },
    {
      "date": "2021-08-23",
      "open": "835.00",
      "high": "840.00",
      "low": "830.17",
      "close": "835.57",
      "volume": "392255"
    },
    {
      "date": "2021-08-24",
      "open": "838.00",
      "high": "838.00",
      "low": "819.30",
      "close": "820.24",
      "volume": "349845"
    },
    {
      "date": "2021-08-25",
      "open": "819.09",
      "high": "821.48",
      "low": "801.20",
      "close": "807.53",
      "volume": "317226"
    },
    {
      "date": "2021-08-26",
      "open": "807.53",
      "high": "830.18",
      "low": "807.53",
      "close": "824.99",
      "volume": "516007"
    },
    {
      "date": "2021-08-27",
      "open": "827.90",
      "high": "830.26",
      "low": "819.00",
      "close": "824.81",
      "volume": "384310"
    },
    {
      "date": "2021-08-30",
      "open": "825.50",
      "high": "842.79",
      "low": "824.65",
      "close": "840.03",
      "volume": "322552"
    },
    {
      "date": "2021-08-31",
      "open": "840.00",
      "high": "848.48",
      "low": "833.83",
      "close": "843.45",
      "volume": "508050"
    },
    {
      "date": "2021-09-01",
      "open": "837.93",
      "high": "869.88",
      "low": "837.93",
      "close": "868.84",
      "volume": "477504"
    },
    {
      "date": "2021-09-02",
      "open": "866.05",
      "high": "875.79",
      "low": "852.11",
      "close": "874.43",
      "volume": "616737"
    },
    {
      "date": "2021-09-03",
      "open": "866.79",
      "high": "885.26",
      "low": "866.00",
      "close": "882.83",
      "volume": "516490"
    },
    {
      "date": "2021-09-07",
      "open": "865.50",
      "high": "884.23",
      "low": "859.56",
      "close": "881.76",
      "volume": "447695"
    },
    {
      "date": "2021-09-08",
      "open": "880.72",
      "high": "883.24",
      "low": "874.09",
      "close": "882.31",
      "volume": "331841"
    },
    {
      "date": "2021-09-09",
      "open": "877.82",
      "high": "878.09",
      "low": "852.42",
      "close": "854.56",
      "volume": "533007"
    },
    {
      "date": "2021-09-10",
      "open": "845.67",
      "high": "850.89",
      "low": "832.91",
      "close": "844.00",
      "volume": "475187"
    },
    {
      "date": "2021-09-13",
      "open": "850.00",
      "high": "852.93",
      "low": "833.46",
      "close": "839.54",
      "volume": "435933"
    },
    {
      "date": "2021-09-14",
      "open": "847.00",
      "high": "852.57",
      "low": "832.79",
      "close": "834.89",
      "volume": "609063"
    },
    {
      "date": "2021-09-15",
      "open": "843.80",
      "high": "850.15",
      "low": "833.08",
      "close": "843.44",
      "volume": "466730"
    },
    {
      "date": "2021-09-16",
      "open": "841.59",
      "high": "855.41",
      "low": "838.195",
      "close": "853.25",
      "volume": "514418"
    },
    {
      "date": "2021-09-17",
      "open": "848.75",
      "high": "873.77",
      "low": "844.08",
      "close": "872.58",
      "volume": "3852544"
    },
    {
      "date": "2021-09-20",
      "open": "861.81",
      "high": "871.24",
      "low": "840.975",
      "close": "850.23",
      "volume": "856830"
    },
    {
      "date": "2021-09-21",
      "open": "850.00",
      "high": "861.4899",
      "low": "848.14",
      "close": "848.20",
      "volume": "392299"
    },
    {
      "date": "2021-09-22",
      "open": "850.74",
      "high": "864.34",
      "low": "842.72",
      "close": "860.12",
      "volume": "557922"
    },
    {
      "date": "2021-09-23",
      "open": "861.11",
      "high": "868.82",
      "low": "834.05",
      "close": "848.01",
      "volume": "637238"
    },
    {
      "date": "2021-09-24",
      "open": "846.51",
      "high": "847.84",
      "low": "828.52",
      "close": "834.68",
      "volume": "472804"
    },
    {
      "date": "2021-09-27",
      "open": "827.69",
      "high": "828.90",
      "low": "807.09",
      "close": "807.53",
      "volume": "489346"
    },
    {
      "date": "2021-09-28",
      "open": "800.00",
      "high": "802.93",
      "low": "786.89",
      "close": "798.94",
      "volume": "517288"
    },
    {
      "date": "2021-09-29",
      "open": "802.75",
      "high": "810.755",
      "low": "800.415",
      "close": "801.58",
      "volume": "376400"
    },
    {
      "date": "2021-09-30",
      "open": "808.37",
      "high": "812.07",
      "low": "789.07",
      "close": "790.13",
      "volume": "522055"
    },
    {
      "date": "2021-10-01",
      "open": "793.00",
      "high": "796.38",
      "low": "780.44",
      "close": "789.32",
      "volume": "515139"
    },
    {
      "date": "2021-10-04",
      "open": "790.81",
      "high": "795.74",
      "low": "779.58",
      "close": "785.61",
      "volume": "405582"
    },
    {
      "date": "2021-10-05",
      "open": "774.00",
      "high": "776.775",
      "low": "755.65",
      "close": "760.07",
      "volume": "675395"
    },
    {
      "date": "2021-10-06",
      "open": "762.00",
      "high": "766.28",
      "low": "747.88",
      "close": "762.32",
      "volume": "725912"
    },
    {
      "date": "2021-10-07",
      "open": "765.72",
      "high": "774.90",
      "low": "760.87",
      "close": "766.49",
      "volume": "535497"
    },
    {
      "date": "2021-10-08",
      "open": "762.68",
      "high": "765.135",
      "low": "748.025",
      "close": "750.96",
      "volume": "468809"
    },
    {
      "date": "2021-10-11",
      "open": "754.17",
      "high": "755.02",
      "low": "744.79",
      "close": "750.01",
      "volume": "320760"
    },
    {
      "date": "2021-10-12",
      "open": "748.74",
      "high": "760.42",
      "low": "746.22",
      "close": "759.43",
      "volume": "352007"
    },
    {
      "date": "2021-10-13",
      "open": "755.74",
      "high": "767.89",
      "low": "755.74",
      "close": "763.45",
      "volume": "386578"
    },
    {
      "date": "2021-10-14",
      "open": "769.33",
      "high": "776.25",
      "low": "766.19",
      "close": "769.65",
      "volume": "353487"
    },
    {
      "date": "2021-10-15",
      "open": "772.23",
      "high": "784.49",
      "low": "768.08",
      "close": "781.39",
      "volume": "544206"
    },
    {
      "date": "2021-10-18",
      "open": "775.44",
      "high": "781.99",
      "low": "766.89",
      "close": "767.77",
      "volume": "474990"
    },
    {
      "date": "2021-10-19",
      "open": "775.02",
      "high": "780.00",
      "low": "769.12",
      "close": "779.67",
      "volume": "549677"
    },
    {
      "date": "2021-10-20",
      "open": "779.67",
      "high": "795.80",
      "low": "779.67",
      "close": "793.84",
      "volume": "457720"
    },
    {
      "date": "2021-10-21",
      "open": "798.85",
      "high": "815.15",
      "low": "792.74",
      "close": "810.16",
      "volume": "420989"
    },
    {
      "date": "2021-10-22",
      "open": "815.77",
      "high": "824.54",
      "low": "811.775",
      "close": "821.02",
      "volume": "308843"
    },
    {
      "date": "2021-10-25",
      "open": "820.31",
      "high": "829.50",
      "low": "815.35",
      "close": "822.78",
      "volume": "312061"
    },
    {
      "date": "2021-10-26",
      "open": "826.10",
      "high": "834.569",
      "low": "824.23",
      "close": "831.85",
      "volume": "279524"
    },
    {
      "date": "2021-10-27",
      "open": "843.56",
      "high": "849.51",
      "low": "824.41",
      "close": "824.82",
      "volume": "305298"
    },
    {
      "date": "2021-10-28",
      "open": "824.82",
      "high": "847.84",
      "low": "824.82",
      "close": "847.30",
      "volume": "331355"
    },
    {
      "date": "2021-10-29",
      "open": "842.01",
      "high": "849.11",
      "low": "833.425",
      "close": "837.07",
      "volume": "512350"
    },
    {
      "date": "2021-11-01",
      "open": "836.70",
      "high": "836.70",
      "low": "821.14",
      "close": "830.46",
      "volume": "365465"
    },
    {
      "date": "2021-11-02",
      "open": "833.20",
      "high": "845.915",
      "low": "829.12",
      "close": "836.91",
      "volume": "279777"
    },
    {
      "date": "2021-11-03",
      "open": "843.50",
      "high": "847.00",
      "low": "828.13",
      "close": "837.88",
      "volume": "212581"
    },
    {
      "date": "2021-11-04",
      "open": "808.00",
      "high": "809.47",
      "low": "784.81",
      "close": "803.59",
      "volume": "636206"
    },
    {
      "date": "2021-11-05",
      "open": "808.24",
      "high": "809.9513",
      "low": "780.24",
      "close": "781.92",
      "volume": "547681"
    },
    {
      "date": "2021-11-08",
      "open": "783.00",
      "high": "792.82",
      "low": "770.00",
      "close": "786.90",
      "volume": "424104"
    },
    {
      "date": "2021-11-09",
      "open": "790.76",
      "high": "804.56",
      "low": "788.15",
      "close": "797.79",
      "volume": "298173"
    },
    {
      "date": "2021-11-10",
      "open": "796.12",
      "high": "801.99",
      "low": "779.56",
      "close": "781.41",
      "volume": "431392"
    },
    {
      "date": "2021-11-11",
      "open": "787.95",
      "high": "788.335",
      "low": "770.62",
      "close": "774.67",
      "volume": "410038"
    },
    {
      "date": "2021-11-12",
      "open": "781.81",
      "high": "781.82",
      "low": "774.21",
      "close": "775.39",
      "volume": "575271"
    },
    {
      "date": "2021-11-15",
      "open": "775.75",
      "high": "800.00",
      "low": "775.39",
      "close": "797.84",
      "volume": "739553"
    },
    {
      "date": "2021-11-16",
      "open": "798.27",
      "high": "802.00",
      "low": "794.78",
      "close": "795.10",
      "volume": "427397"
    },
    {
      "date": "2021-11-17",
      "open": "799.87",
      "high": "803.69",
      "low": "795.69",
      "close": "798.00",
      "volume": "594703"
    },
    {
      "date": "2021-11-18",
      "open": "799.99",
      "high": "799.99",
      "low": "791.21",
      "close": "792.84",
      "volume": "330949"
    },
    {
      "date": "2021-11-19",
      "open": "800.00",
      "high": "800.76",
      "low": "787.445",
      "close": "788.53",
      "volume": "656269"
    },
    {
      "date": "2021-11-22",
      "open": "787.47",
      "high": "788.615",
      "low": "774.57",
      "close": "777.21",
      "volume": "531001"
    },
    {
      "date": "2021-11-23",
      "open": "777.97",
      "high": "782.135",
      "low": "771.03",
      "close": "779.36",
      "volume": "725132"
    },
    {
      "date": "2021-11-24",
      "open": "782.15",
      "high": "798.185",
      "low": "771.08",
      "close": "797.59",
      "volume": "325575"
    },
    {
      "date": "2021-11-26",
      "open": "796.62",
      "high": "813.79",
      "low": "789.54",
      "close": "793.84",
      "volume": "325301"
    },
    {
      "date": "2021-11-29",
      "open": "796.83",
      "high": "822.13",
      "low": "790.605",
      "close": "820.00",
      "volume": "589052"
    },
    {
      "date": "2021-11-30",
      "open": "817.29",
      "high": "833.38",
      "low": "810.81",
      "close": "812.20",
      "volume": "1068923"
    },
    {
      "date": "2021-12-01",
      "open": "815.52",
      "high": "823.00",
      "low": "802.48",
      "close": "803.45",
      "volume": "834043"
    },
    {
      "date": "2021-12-02",
      "open": "803.58",
      "high": "805.205",
      "low": "791.68",
      "close": "798.61",
      "volume": "457711"
    },
    {
      "date": "2021-12-03",
      "open": "807.02",
      "high": "807.62",
      "low": "783.62",
      "close": "794.03",
      "volume": "393242"
    },
    {
      "date": "2021-12-06",
      "open": "795.53",
      "high": "799.86",
      "low": "789.22",
      "close": "796.47",
      "volume": "299285"
    },
    {
      "date": "2021-12-07",
      "open": "803.83",
      "high": "818.92",
      "low": "800.59",
      "close": "812.86",
      "volume": "316528"
    },
    {
      "date": "2021-12-08",
      "open": "810.92",
      "high": "815.62",
      "low": "802.41",
      "close": "814.46",
      "volume": "321865"
    },
    {
      "date": "2021-12-09",
      "open": "814.34",
      "high": "814.34",
      "low": "792.83",
      "close": "798.80",
      "volume": "247388"
    },
    {
      "date": "2021-12-10",
      "open": "801.16",
      "high": "802.20",
      "low": "793.735",
      "close": "797.89",
      "volume": "305525"
    },
    {
      "date": "2021-12-13",
      "open": "793.79",
      "high": "820.91",
      "low": "793.79",
      "close": "816.17",
      "volume": "408082"
    },
    {
      "date": "2021-12-14",
      "open": "815.00",
      "high": "815.00",
      "low": "790.32",
      "close": "805.83",
      "volume": "527306"
    },
    {
      "date": "2021-12-15",
      "open": "811.27",
      "high": "821.465",
      "low": "807.54",
      "close": "817.09",
      "volume": "462593"
    },
    {
      "date": "2021-12-16",
      "open": "820.27",
      "high": "829.69",
      "low": "818.45",
      "close": "822.90",
      "volume": "385089"
    },
    {
      "date": "2021-12-17",
      "open": "811.63",
      "high": "830.88",
      "low": "811.63",
      "close": "822.26",
      "volume": "713706"
    },
    {
      "date": "2021-12-20",
      "open": "817.21",
      "high": "826.82",
      "low": "812.02",
      "close": "822.35",
      "volume": "450897"
    },
    {
      "date": "2021-12-21",
      "open": "826.48",
      "high": "828.38",
      "low": "799.235",
      "close": "804.58",
      "volume": "506484"
    },
    {
      "date": "2021-12-22",
      "open": "810.16",
      "high": "819.42",
      "low": "805.89",
      "close": "818.73",
      "volume": "333243"
    },
    {
      "date": "2021-12-23",
      "open": "820.00",
      "high": "821.82",
      "low": "813.905",
      "close": "818.76",
      "volume": "433162"
    },
    {
      "date": "2021-12-27",
      "open": "823.13",
      "high": "835.12",
      "low": "818.4153",
      "close": "835.11",
      "volume": "296893"
    },
    {
      "date": "2021-12-28",
      "open": "835.11",
      "high": "842.195",
      "low": "829.89",
      "close": "838.01",
      "volume": "242898"
    },
    {
      "date": "2021-12-29",
      "open": "840.01",
      "high": "843.90",
      "low": "833.33",
      "close": "842.00",
      "volume": "248688"
    },
    {
      "date": "2021-12-30",
      "open": "842.83",
      "high": "847.10",
      "low": "833.56",
      "close": "845.49",
      "volume": "239234"
    },
    {
      "date": "2021-12-31",
      "open": "847.07",
      "high": "853.42",
      "low": "843.40",
      "close": "845.84",
      "volume": "278628"
    },
    {
      "date": "2022-01-03",
      "open": "845.68",
      "high": "847.705",
      "low": "819.73",
      "close": "836.11",
      "volume": "351849"
    },
    {
      "date": "2022-01-04",
      "open": "832.90",
      "high": "839.05",
      "low": "810.9901",
      "close": "814.63",
      "volume": "398965"
    },
    {
      "date": "2022-01-05",
      "open": "812.87",
      "high": "814.42",
      "low": "787.66",
      "close": "789.10",
      "volume": "394781"
    },
    {
      "date": "2022-01-06",
      "open": "781.55",
      "high": "784.45",
      "low": "761.4169",
      "close": "775.08",
      "volume": "366730"
    },
    {
      "date": "2022-01-07",
      "open": "759.70",
      "high": "783.99",
      "low": "759.70",
      "close": "774.94",
      "volume": "355669"
    },
    {
      "date": "2022-01-10",
      "open": "756.78",
      "high": "764.56",
      "low": "743.61",
      "close": "764.33",
      "volume": "415335"
    },
    {
      "date": "2022-01-11",
      "open": "759.75",
      "high": "767.65",
      "low": "749.51",
      "close": "766.88",
      "volume": "322584"
    },
    {
      "date": "2022-01-12",
      "open": "763.85",
      "high": "777.285",
      "low": "762.03",
      "close": "764.46",
      "volume": "343333"
    },
    {
      "date": "2022-01-13",
      "open": "767.77",
      "high": "767.90",
      "low": "746.44",
      "close": "748.12",
      "volume": "424802"
    },
    {
      "date": "2022-01-14",
      "open": "745.09",
      "high": "749.40",
      "low": "730.05",
      "close": "746.76",
      "volume": "510832"
    },
    {
      "date": "2022-01-18",
      "open": "733.30",
      "high": "745.75",
      "low": "726.71",
      "close": "742.94",
      "volume": "460754"
    },
    {
      "date": "2022-01-19",
      "open": "742.80",
      "high": "752.15",
      "low": "729.59",
      "close": "730.49",
      "volume": "471362"
    },
    {
      "date": "2022-01-20",
      "open": "732.96",
      "high": "746.78",
      "low": "728.91",
      "close": "730.51",
      "volume": "425309"
    },
    {
      "date": "2022-01-21",
      "open": "735.62",
      "high": "741.74",
      "low": "720.93",
      "close": "721.58",
      "volume": "374596"
    },
    {
      "date": "2022-01-24",
      "open": "720.86",
      "high": "731.68",
      "low": "700.98",
      "close": "730.84",
      "volume": "620535"
    },
    {
      "date": "2022-01-25",
      "open": "728.16",
      "high": "730.50",
      "low": "715.00",
      "close": "719.67",
      "volume": "477789"
    },
    {
      "date": "2022-01-26",
      "open": "720.10",
      "high": "727.665",
      "low": "692.51",
      "close": "695.83",
      "volume": "559686"
    },
    {
      "date": "2022-01-27",
      "open": "700.44",
      "high": "705.1725",
      "low": "680.50",
      "close": "683.02",
      "volume": "487710"
    },
    {
      "date": "2022-01-28",
      "open": "686.03",
      "high": "707.74",
      "low": "673.16",
      "close": "707.56",
      "volume": "619343"
    },
    {
      "date": "2022-01-31",
      "open": "712.64",
      "high": "725.665",
      "low": "708.95",
      "close": "724.90",
      "volume": "679022"
    },
    {
      "date": "2022-02-01",
      "open": "726.75",
      "high": "727.99",
      "low": "707.63",
      "close": "715.29",
      "volume": "508885"
    },
    {
      "date": "2022-02-02",
      "open": "718.48",
      "high": "723.13",
      "low": "714.435",
      "close": "716.55",
      "volume": "393695"
    },
    {
      "date": "2022-02-03",
      "open": "710.58",
      "high": "719.03",
      "low": "704.125",
      "close": "712.91",
      "volume": "438742"
    },
    {
      "date": "2022-02-04",
      "open": "705.00",
      "high": "713.92",
      "low": "700.79",
      "close": "702.15",
      "volume": "400462"
    },
    {
      "date": "2022-02-07",
      "open": "702.09",
      "high": "708.00",
      "low": "695.635",
      "close": "698.15",
      "volume": "400331"
    },
    {
      "date": "2022-02-08",
      "open": "693.04",
      "high": "704.09",
      "low": "689.59",
      "close": "690.52",
      "volume": "750381"
    },
    {
      "date": "2022-02-09",
      "open": "703.63",
      "high": "719.56",
      "low": "703.63",
      "close": "718.61",
      "volume": "596717"
    },
    {
      "date": "2022-02-10",
      "open": "705.16",
      "high": "713.61",
      "low": "685.91",
      "close": "687.72",
      "volume": "415737"
    },
    {
      "date": "2022-02-11",
      "open": "689.18",
      "high": "695.76",
      "low": "668.915",
      "close": "671.52",
      "volume": "484102"
    },
    {
      "date": "2022-02-14",
      "open": "666.89",
      "high": "673.98",
      "low": "662.45",
      "close": "669.38",
      "volume": "539353"
    },
    {
      "date": "2022-02-15",
      "open": "675.53",
      "high": "680.68",
      "low": "670.30",
      "close": "673.38",
      "volume": "443862"
    },
    {
      "date": "2022-02-16",
      "open": "677.64",
      "high": "677.64",
      "low": "666.24",
      "close": "673.58",
      "volume": "451429"
    },
    {
      "date": "2022-02-17",
      "open": "713.14",
      "high": "719.95",
      "low": "689.44",
      "close": "691.61",
      "volume": "767110"
    },
    {
      "date": "2022-02-18",
      "open": "691.18",
      "high": "702.52",
      "low": "688.22",
      "close": "692.94",
      "volume": "536448"
    },
    {
      "date": "2022-02-22",
      "open": "679.00",
      "high": "691.80",
      "low": "676.00",
      "close": "680.77",
      "volume": "588840"
    },
    {
      "date": "2022-02-23",
      "open": "681.81",
      "high": "693.19",
      "low": "672.32",
      "close": "674.13",
      "volume": "415759"
    },
    {
      "date": "2022-02-24",
      "open": "668.00",
      "high": "709.19",
      "low": "662.26",
      "close": "705.49",
      "volume": "832288"
    },
    {
      "date": "2022-02-25",
      "open": "700.00",
      "high": "718.59",
      "low": "691.86",
      "close": "715.74",
      "volume": "565804"
    },
    {
      "date": "2022-02-28",
      "open": "707.67",
      "high": "711.017",
      "low": "698.605",
      "close": "709.73",
      "volume": "583099"
    },
    {
      "date": "2022-03-01",
      "open": "711.45",
      "high": "717.06",
      "low": "703.6645",
      "close": "710.80",
      "volume": "506295"
    },
    {
      "date": "2022-03-02",
      "open": "705.44",
      "high": "712.00",
      "low": "699.04",
      "close": "709.46",
      "volume": "530518"
    },
    {
      "date": "2022-03-03",
      "open": "710.28",
      "high": "725.295",
      "low": "709.02",
      "close": "720.82",
      "volume": "406903"
    },
    {
      "date": "2022-03-04",
      "open": "717.72",
      "high": "725.465",
      "low": "713.36",
      "close": "720.92",
      "volume": "463784"
    },
    {
      "date": "2022-03-07",
      "open": "717.94",
      "high": "720.56",
      "low": "701.97",
      "close": "703.07",
      "volume": "460643"
    },
    {
      "date": "2022-03-08",
      "open": "703.78",
      "high": "703.78",
      "low": "681.07",
      "close": "681.42",
      "volume": "702959"
    },
    {
      "date": "2022-03-09",
      "open": "699.45",
      "high": "713.77",
      "low": "688.1245",
      "close": "704.20",
      "volume": "465319"
    },
    {
      "date": "2022-03-10",
      "open": "689.81",
      "high": "708.26",
      "low": "687.00",
      "close": "706.48",
      "volume": "464871"
    },
    {
      "date": "2022-03-11",
      "open": "710.82",
      "high": "711.10",
      "low": "693.53",
      "close": "693.55",
      "volume": "359857"
    },
    {
      "date": "2022-03-14",
      "open": "698.74",
      "high": "702.24",
      "low": "676.39",
      "close": "683.60",
      "volume": "355126"
    },
    {
      "date": "2022-03-15",
      "open": "693.12",
      "high": "704.00",
      "low": "681.33",
      "close": "701.64",
      "volume": "330861"
    },
    {
      "date": "2022-03-16",
      "open": "707.24",
      "high": "711.22",
      "low": "690.42",
      "close": "704.06",
      "volume": "434326"
    },
    {
      "date": "2022-03-17",
      "open": "705.77",
      "high": "720.35",
      "low": "705.77",
      "close": "719.86",
      "volume": "312185"
    },
    {
      "date": "2022-03-18",
      "open": "724.88",
      "high": "734.84",
      "low": "719.86",
      "close": "732.26",
      "volume": "714683"
    },
    {
      "date": "2022-03-21",
      "open": "728.15",
      "high": "735.495",
      "low": "713.60",
      "close": "717.75",
      "volume": "348780"
    },
    {
      "date": "2022-03-22",
      "open": "719.61",
      "high": "721.40",
      "low": "714.80",
      "close": "719.10",
      "volume": "348808"
    },
    {
      "date": "2022-03-23",
      "open": "715.86",
      "high": "718.23",
      "low": "701.97",
      "close": "707.82",
      "volume": "264816"
    },
    {
      "date": "2022-03-24",
      "open": "708.92",
      "high": "711.99",
      "low": "702.535",
      "close": "711.63",
      "volume": "273583"
    },
    {
      "date": "2022-03-25",
      "open": "717.12",
      "high": "717.74",
      "low": "700.55",
      "close": "710.14",
      "volume": "365347"
    },
    {
      "date": "2022-03-28",
      "open": "709.89",
      "high": "733.635",
      "low": "706.69",
      "close": "730.92",
      "volume": "515490"
    },
    {
      "date": "2022-03-29",
      "open": "730.00",
      "high": "765.07",
      "low": "730.00",
      "close": "761.38",
      "volume": "663192"
    },
    {
      "date": "2022-03-30",
      "open": "759.00",
      "high": "763.01",
      "low": "746.605",
      "close": "753.81",
      "volume": "331054"
    },
    {
      "date": "2022-03-31",
      "open": "758.06",
      "high": "763.81",
      "low": "740.84",
      "close": "741.62",
      "volume": "556536"
    },
    {
      "date": "2022-04-01",
      "open": "741.73",
      "high": "763.63",
      "low": "738.66",
      "close": "763.00",
      "volume": "356971"
    },
    {
      "date": "2022-04-04",
      "open": "761.66",
      "high": "769.20",
      "low": "760.56",
      "close": "764.46",
      "volume": "347454"
    },
    {
      "date": "2022-04-05",
      "open": "758.56",
      "high": "775.94",
      "low": "757.60",
      "close": "762.40",
      "volume": "310512"
    },
    {
      "date": "2022-04-06",
      "open": "758.45",
      "high": "767.67",
      "low": "751.71",
      "close": "766.57",
      "volume": "371662"
    },
    {
      "date": "2022-04-07",
      "open": "764.74",
      "high": "766.97",
      "low": "754.04",
      "close": "759.23",
      "volume": "273229"
    },
    {
      "date": "2022-04-08",
      "open": "760.22",
      "high": "769.38",
      "low": "755.74",
      "close": "768.78",
      "volume": "367745"
    },
    {
      "date": "2022-04-11",
      "open": "768.00",
      "high": "774.00",
      "low": "749.13",
      "close": "751.61",
      "volume": "267438"
    },
    {
      "date": "2022-04-12",
      "open": "749.50",
      "high": "751.94",
      "low": "737.81",
      "close": "741.65",
      "volume": "275863"
    },
    {
      "date": "2022-04-13",
      "open": "742.57",
      "high": "752.84",
      "low": "741.34",
      "close": "751.93",
      "volume": "262993"
    },
    {
      "date": "2022-04-14",
      "open": "753.02",
      "high": "753.02",
      "low": "734.18",
      "close": "735.24",
      "volume": "274379"
    },
    {
      "date": "2022-04-18",
      "open": "738.82",
      "high": "738.82",
      "low": "726.26",
      "close": "730.66",
      "volume": "264483"
    },
    {
      "date": "2022-04-19",
      "open": "730.66",
      "high": "756.79",
      "low": "730.66",
      "close": "754.22",
      "volume": "463998"
    },
    {
      "date": "2022-04-20",
      "open": "758.00",
      "high": "772.80",
      "low": "754.32",
      "close": "768.17",
      "volume": "466651"
    },
    {
      "date": "2022-04-21",
      "open": "766.55",
      "high": "776.35",
      "low": "756.80",
      "close": "757.63",
      "volume": "350834"
    },
    {
      "date": "2022-04-22",
      "open": "757.66",
      "high": "759.135",
      "low": "744.66",
      "close": "745.41",
      "volume": "312662"
    },
    {
      "date": "2022-04-25",
      "open": "749.78",
      "high": "755.41",
      "low": "738.235",
      "close": "752.52",
      "volume": "566869"
    },
    {
      "date": "2022-04-26",
      "open": "750.00",
      "high": "757.57",
      "low": "738.38",
      "close": "739.28",
      "volume": "434471"
    },
    {
      "date": "2022-04-27",
      "open": "733.00",
      "high": "744.05",
      "low": "716.79",
      "close": "717.90",
      "volume": "488806"
    },
    {
      "date": "2022-04-28",
      "open": "746.41",
      "high": "760.35",
      "low": "732.20",
      "close": "756.45",
      "volume": "575602"
    },
    {
      "date": "2022-04-29",
      "open": "752.54",
      "high": "758.56",
      "low": "717.07",
      "close": "719.08",
      "volume": "649005"
    },
    {
      "date": "2022-05-02",
      "open": "721.65",
      "high": "721.65",
      "low": "686.53",
      "close": "702.39",
      "volume": "488815"
    },
    {
      "date": "2022-05-03",
      "open": "707.56",
      "high": "726.81",
      "low": "703.28",
      "close": "721.32",
      "volume": "419025"
    },
    {
      "date": "2022-05-04",
      "open": "721.40",
      "high": "734.14",
      "low": "709.165",
      "close": "732.14",
      "volume": "352192"
    },
    {
      "date": "2022-05-05",
      "open": "735.69",
      "high": "735.69",
      "low": "708.08",
      "close": "713.39",
      "volume": "470948"
    },
    {
      "date": "2022-05-06",
      "open": "708.09",
      "high": "715.81",
      "low": "698.80",
      "close": "713.44",
      "volume": "295144"
    },
    {
      "date": "2022-05-09",
      "open": "709.48",
      "high": "709.48",
      "low": "651.73",
      "close": "654.19",
      "volume": "664466"
    },
    {
      "date": "2022-05-10",
      "open": "663.48",
      "high": "668.80",
      "low": "623.12",
      "close": "630.05",
      "volume": "687755"
    },
    {
      "date": "2022-05-11",
      "open": "631.62",
      "high": "645.75",
      "low": "621.55",
      "close": "624.17",
      "volume": "741693"
    },
    {
      "date": "2022-05-12",
      "open": "623.91",
      "high": "631.5513",
      "low": "621.34",
      "close": "629.88",
      "volume": "711179"
    },
    {
      "date": "2022-05-13",
      "open": "642.42",
      "high": "662.80",
      "low": "635.165",
      "close": "659.80",
      "volume": "690850"
    },
    {
      "date": "2022-05-16",
      "open": "658.50",
      "high": "660.32",
      "low": "646.20",
      "close": "646.42",
      "volume": "405612"
    },
    {
      "date": "2022-05-17",
      "open": "651.91",
      "high": "651.91",
      "low": "637.54",
      "close": "646.81",
      "volume": "364006"
    },
    {
      "date": "2022-05-18",
      "open": "644.09",
      "high": "645.53",
      "low": "633.37",
      "close": "637.44",
      "volume": "461403"
    },
    {
      "date": "2022-05-19",
      "open": "632.56",
      "high": "648.24",
      "low": "632.56",
      "close": "635.09",
      "volume": "448590"
    },
    {
      "date": "2022-05-20",
      "open": "645.20",
      "high": "653.34",
      "low": "639.89",
      "close": "651.79",
      "volume": "587775"
    },
    {
      "date": "2022-05-23",
      "open": "658.39",
      "high": "663.74",
      "low": "649.43",
      "close": "663.53",
      "volume": "475222"
    },
    {
      "date": "2022-05-24",
      "open": "662.08",
      "high": "674.99",
      "low": "651.91",
      "close": "671.81",
      "volume": "479822"
    },
    {
      "date": "2022-05-25",
      "open": "673.22",
      "high": "689.3764",
      "low": "672.2908",
      "close": "686.53",
      "volume": "582146"
    },
    {
      "date": "2022-05-26",
      "open": "686.06",
      "high": "693.345",
      "low": "669.42",
      "close": "670.00",
      "volume": "566704"
    },
    {
      "date": "2022-05-27",
      "open": "673.97",
      "high": "693.69",
      "low": "673.3501",
      "close": "693.68",
      "volume": "613183"
    },
    {
      "date": "2022-05-31",
      "open": "689.22",
      "high": "692.46",
      "low": "676.94",
      "close": "687.09",
      "volume": "633572"
    },
    {
      "date": "2022-06-01",
      "open": "689.87",
      "high": "689.87",
      "low": "676.47",
      "close": "679.00",
      "volume": "369829"
    },
    {
      "date": "2022-06-02",
      "open": "674.26",
      "high": "694.76",
      "low": "665.34",
      "close": "694.64",
      "volume": "369897"
    },
    {
      "date": "2022-06-03",
      "open": "688.95",
      "high": "688.95",
      "low": "677.00",
      "close": "678.44",
      "volume": "402719"
    },
    {
      "date": "2022-06-06",
      "open": "687.85",
      "high": "692.85",
      "low": "680.065",
      "close": "692.36",
      "volume": "527393"
    },
    {
      "date": "2022-06-07",
      "open": "688.33",
      "high": "693.52",
      "low": "671.25",
      "close": "691.55",
      "volume": "549061"
    },
    {
      "date": "2022-06-08",
      "open": "686.47",
      "high": "688.445",
      "low": "664.58",
      "close": "668.66",
      "volume": "612059"
    },
    {
      "date": "2022-06-09",
      "open": "666.47",
      "high": "678.49",
      "low": "658.20",
      "close": "658.42",
      "volume": "411320"
    },
    {
      "date": "2022-06-10",
      "open": "649.43",
      "high": "656.10",
      "low": "637.45",
      "close": "649.17",
      "volume": "614584"
    },
    {
      "date": "2022-06-13",
      "open": "637.64",
      "high": "641.33",
      "low": "614.5771",
      "close": "616.28",
      "volume": "710375"
    },
    {
      "date": "2022-06-14",
      "open": "620.01",
      "high": "627.395",
      "low": "606.12",
      "close": "618.51",
      "volume": "561158"
    },
    {
      "date": "2022-06-15",
      "open": "627.44",
      "high": "649.65",
      "low": "623.83",
      "close": "641.25",
      "volume": "507263"
    },
    {
      "date": "2022-06-16",
      "open": "626.69",
      "high": "633.165",
      "low": "615.14",
      "close": "618.43",
      "volume": "594600"
    },
    {
      "date": "2022-06-17",
      "open": "622.76",
      "high": "639.58",
      "low": "621.685",
      "close": "632.81",
      "volume": "2385730"
    },
    {
      "date": "2022-06-21",
      "open": "629.79",
      "high": "646.64",
      "low": "629.395",
      "close": "640.18",
      "volume": "512785"
    },
    {
      "date": "2022-06-22",
      "open": "635.89",
      "high": "666.90",
      "low": "635.89",
      "close": "657.95",
      "volume": "444926"
    },
    {
      "date": "2022-06-23",
      "open": "661.99",
      "high": "680.025",
      "low": "661.23",
      "close": "677.42",
      "volume": "471728"
    },
    {
      "date": "2022-06-24",
      "open": "679.68",
      "high": "689.55",
      "low": "676.92",
      "close": "689.17",
      "volume": "603660"
    },
    {
      "date": "2022-06-27",
      "open": "685.07",
      "high": "691.66",
      "low": "679.275",
      "close": "685.57",
      "volume": "312972"
    },
    {
      "date": "2022-06-28",
      "open": "687.93",
      "high": "690.46",
      "low": "667.64",
      "close": "669.10",
      "volume": "295406"
    },
    {
      "date": "2022-06-29",
      "open": "646.95",
      "high": "657.08",
      "low": "612.81",
      "close": "649.50",
      "volume": "1134885"
    },
    {
      "date": "2022-06-30",
      "open": "657.19",
      "high": "665.3499",
      "low": "645.13",
      "close": "657.02",
      "volume": "798234"
    },
    {
      "date": "2022-07-01",
      "open": "654.87",
      "high": "674.055",
      "low": "654.87",
      "close": "673.03",
      "volume": "337341"
    },
    {
      "date": "2022-07-05",
      "open": "665.08",
      "high": "670.47",
      "low": "646.89",
      "close": "667.16",
      "volume": "511987"
    },
    {
      "date": "2022-07-06",
      "open": "668.22",
      "high": "674.65",
      "low": "660.60",
      "close": "662.53",
      "volume": "547448"
    },
    {
      "date": "2022-07-07",
      "open": "669.00",
      "high": "674.72",
      "low": "657.575",
      "close": "660.74",
      "volume": "419729"
    },
    {
      "date": "2022-07-08",
      "open": "656.19",
      "high": "661.38",
      "low": "646.52",
      "close": "650.52",
      "volume": "317128"
    },
    {
      "date": "2022-07-11",
      "open": "650.00",
      "high": "653.74",
      "low": "638.48",
      "close": "647.31",
      "volume": "235032"
    },
    {
      "date": "2022-07-12",
      "open": "643.94",
      "high": "648.60",
      "low": "623.455",
      "close": "628.25",
      "volume": "415864"
    },
    {
      "date": "2022-07-13",
      "open": "621.42",
      "high": "633.7209",
      "low": "616.36",
      "close": "625.89",
      "volume": "392709"
    },
    {
      "date": "2022-07-14",
      "open": "618.70",
      "high": "622.46",
      "low": "610.38",
      "close": "611.93",
      "volume": "362890"
    },
    {
      "date": "2022-07-15",
      "open": "620.73",
      "high": "628.2516",
      "low": "614.47",
      "close": "619.75",
      "volume": "442691"
    },
    {
      "date": "2022-07-18",
      "open": "625.29",
      "high": "626.41",
      "low": "612.91",
      "close": "614.97",
      "volume": "361887"
    },
    {
      "date": "2022-07-19",
      "open": "624.30",
      "high": "637.72",
      "low": "620.3825",
      "close": "637.38",
      "volume": "381768"
    },
    {
      "date": "2022-07-20",
      "open": "639.41",
      "high": "648.72",
      "low": "634.01",
      "close": "637.38",
      "volume": "332832"
    },
    {
      "date": "2022-07-21",
      "open": "644.12",
      "high": "650.40",
      "low": "637.00",
      "close": "650.19",
      "volume": "354407"
    },
    {
      "date": "2022-07-22",
      "open": "655.78",
      "high": "664.76",
      "low": "649.14",
      "close": "653.78",
      "volume": "282964"
    },
    {
      "date": "2022-07-25",
      "open": "650.23",
      "high": "657.18",
      "low": "645.425",
      "close": "649.48",
      "volume": "288580"
    },
    {
      "date": "2022-07-26",
      "open": "647.71",
      "high": "650.52",
      "low": "636.10",
      "close": "641.70",
      "volume": "338498"
    },
    {
      "date": "2022-07-27",
      "open": "646.95",
      "high": "653.47",
      "low": "641.975",
      "close": "652.21",
      "volume": "385355"
    },
    {
      "date": "2022-07-28",
      "open": "679.00",
      "high": "712.18",
      "low": "675.1425",
      "close": "711.31",
      "volume": "1162368"
    },
    {
      "date": "2022-07-29",
      "open": "704.73",
      "high": "715.485",
      "low": "698.79",
      "close": "703.74",
      "volume": "524743"
    },
    {
      "date": "2022-08-01",
      "open": "703.07",
      "high": "703.07",
      "low": "689.58",
      "close": "694.43",
      "volume": "359186"
    },
    {
      "date": "2022-08-02",
      "open": "692.49",
      "high": "699.23",
      "low": "682.93",
      "close": "688.71",
      "volume": "400586"
    },
    {
      "date": "2022-08-03",
      "open": "689.75",
      "high": "700.10",
      "low": "689.75",
      "close": "696.16",
      "volume": "408364"
    },
    {
      "date": "2022-08-04",
      "open": "700.00",
      "high": "700.00",
      "low": "688.05",
      "close": "697.00",
      "volume": "333044"
    },
    {
      "date": "2022-08-05",
      "open": "688.80",
      "high": "698.37",
      "low": "686.03",
      "close": "697.51",
      "volume": "295693"
    },
    {
      "date": "2022-08-08",
      "open": "706.06",
      "high": "711.99",
      "low": "695.2475",
      "close": "697.02",
      "volume": "418524"
    },
    {
      "date": "2022-08-09",
      "open": "698.97",
      "high": "700.02",
      "low": "693.77",
      "close": "697.75",
      "volume": "405533"
    },
    {
      "date": "2022-08-10",
      "open": "704.57",
      "high": "711.00",
      "low": "699.12",
      "close": "709.46",
      "volume": "446265"
    },
    {
      "date": "2022-08-11",
      "open": "704.15",
      "high": "707.22",
      "low": "686.26",
      "close": "689.31",
      "volume": "354161"
    },
    {
      "date": "2022-08-12",
      "open": "695.32",
      "high": "704.70",
      "low": "690.095",
      "close": "704.56",
      "volume": "316944"
    },
    {
      "date": "2022-08-15",
      "open": "704.04",
      "high": "718.04",
      "low": "703.43",
      "close": "714.79",
      "volume": "332165"
    },
    {
      "date": "2022-08-16",
      "open": "705.16",
      "high": "716.62",
      "low": "702.01",
      "close": "712.04",
      "volume": "306004"
    },
    {
      "date": "2022-08-17",
      "open": "699.81",
      "high": "713.00",
      "low": "699.81",
      "close": "706.90",
      "volume": "226012"
    },
    {
      "date": "2022-08-18",
      "open": "710.32",
      "high": "713.61",
      "low": "695.215",
      "close": "701.42",
      "volume": "278479"
    },
    {
      "date": "2022-08-19",
      "open": "704.56",
      "high": "704.56",
      "low": "694.21",
      "close": "696.79",
      "volume": "306837"
    },
    {
      "date": "2022-08-22",
      "open": "692.50",
      "high": "694.535",
      "low": "674.34",
      "close": "675.35",
      "volume": "422721"
    },
    {
      "date": "2022-08-23",
      "open": "668.27",
      "high": "672.53",
      "low": "662.15",
      "close": "667.78",
      "volume": "402804"
    },
    {
      "date": "2022-08-24",
      "open": "669.96",
      "high": "678.79",
      "low": "666.13",
      "close": "671.47",
      "volume": "349610"
    },
    {
      "date": "2022-08-25",
      "open": "677.47",
      "high": "690.40",
      "low": "673.18",
      "close": "689.53",
      "volume": "412286"
    },
    {
      "date": "2022-08-26",
      "open": "689.53",
      "high": "689.765",
      "low": "669.365",
      "close": "670.74",
      "volume": "364131"
    },
    {
      "date": "2022-08-29",
      "open": "662.89",
      "high": "668.84",
      "low": "658.865",
      "close": "659.33",
      "volume": "237793"
    },
    {
      "date": "2022-08-30",
      "open": "661.71",
      "high": "667.28",
      "low": "653.705",
      "close": "655.89",
      "volume": "279865"
    },
    {
      "date": "2022-08-31",
      "open": "665.79",
      "high": "672.21",
      "low": "655.80",
      "close": "657.37",
      "volume": "492897"
    },
    {
      "date": "2022-09-01",
      "open": "648.04",
      "high": "654.92",
      "low": "641.865",
      "close": "653.30",
      "volume": "313221"
    },
    {
      "date": "2022-09-02",
      "open": "652.69",
      "high": "655.45",
      "low": "629.42",
      "close": "631.16",
      "volume": "380130"
    },
    {
      "date": "2022-09-06",
      "open": "628.00",
      "high": "636.37",
      "low": "625.7042",
      "close": "631.84",
      "volume": "286281"
    },
    {
      "date": "2022-09-07",
      "open": "634.33",
      "high": "648.77",
      "low": "631.10",
      "close": "647.20",
      "volume": "317895"
    },
    {
      "date": "2022-09-08",
      "open": "640.02",
      "high": "652.53",
      "low": "640.02",
      "close": "650.90",
      "volume": "263812"
    },
    {
      "date": "2022-09-09",
      "open": "649.29",
      "high": "660.20",
      "low": "648.84",
      "close": "657.89",
      "volume": "215725"
    },
    {
      "date": "2022-09-12",
      "open": "657.89",
      "high": "668.945",
      "low": "657.64",
      "close": "665.47",
      "volume": "313764"
    },
    {
      "date": "2022-09-13",
      "open": "652.05",
      "high": "653.09",
      "low": "635.20",
      "close": "636.27",
      "volume": "381748"
    },
    {
      "date": "2022-09-14",
      "open": "633.95",
      "high": "636.23",
      "low": "621.70",
      "close": "626.68",
      "volume": "335259"
    },
    {
      "date": "2022-09-15",
      "open": "625.28",
      "high": "627.47",
      "low": "612.32",
      "close": "616.32",
      "volume": "400241"
    },
    {
      "date": "2022-09-16",
      "open": "619.03",
      "high": "626.18",
      "low": "612.10",
      "close": "624.75",
      "volume": "819675"
    },
    {
      "date": "2022-09-19",
      "open": "619.56",
      "high": "626.97",
      "low": "612.23",
      "close": "625.96",
      "volume": "718908"
    },
    {
      "date": "2022-09-20",
      "open": "621.97",
      "high": "622.08",
      "low": "610.34",
      "close": "616.50",
      "volume": "926937"
    },
    {
      "date": "2022-09-21",
      "open": "623.45",
      "high": "633.52",
      "low": "618.86",
      "close": "620.20",
      "volume": "562992"
    },
    {
      "date": "2022-09-22",
      "open": "617.88",
      "high": "618.10",
      "low": "608.55",
      "close": "609.26",
      "volume": "524325"
    },
    {
      "date": "2022-09-23",
      "open": "597.81",
      "high": "598.75",
      "low": "590.21",
      "close": "593.13",
      "volume": "932366"
    },
    {
      "date": "2022-09-26",
      "open": "590.18",
      "high": "595.06",
      "low": "576.05",
      "close": "581.59",
      "volume": "658328"
    },
    {
      "date": "2022-09-27",
      "open": "583.88",
      "high": "593.63",
      "low": "567.51",
      "close": "567.69",
      "volume": "498837"
    },
    {
      "date": "2022-09-28",
      "open": "573.43",
      "high": "578.80",
      "low": "563.49",
      "close": "576.50",
      "volume": "519738"
    },
    {
      "date": "2022-09-29",
      "open": "567.85",
      "high": "570.72",
      "low": "558.63",
      "close": "561.39",
      "volume": "546669"
    },
    {
      "date": "2022-09-30",
      "open": "568.51",
      "high": "573.54",
      "low": "563.49",
      "close": "568.84",
      "volume": "602461"
    },
    {
      "date": "2022-10-03",
      "open": "573.12",
      "high": "581.47",
      "low": "570.47",
      "close": "578.90",
      "volume": "425291"
    },
    {
      "date": "2022-10-04",
      "open": "583.00",
      "high": "595.76",
      "low": "582.72",
      "close": "587.83",
      "volume": "519496"
    },
    {
      "date": "2022-10-05",
      "open": "577.46",
      "high": "582.97",
      "low": "571.00",
      "close": "578.41",
      "volume": "344842"
    },
    {
      "date": "2022-10-06",
      "open": "577.44",
      "high": "581.405",
      "low": "555.38",
      "close": "557.43",
      "volume": "585111"
    },
    {
      "date": "2022-10-07",
      "open": "549.74",
      "high": "554.27",
      "low": "538.08",
      "close": "541.86",
      "volume": "473436"
    },
    {
      "date": "2022-10-10",
      "open": "545.33",
      "high": "548.42",
      "low": "527.79",
      "close": "527.93",
      "volume": "487096"
    },
    {
      "date": "2022-10-11",
      "open": "528.29",
      "high": "530.33",
      "low": "512.59",
      "close": "524.30",
      "volume": "556069"
    },
    {
      "date": "2022-10-12",
      "open": "519.53",
      "high": "523.22",
      "low": "511.28",
      "close": "511.86",
      "volume": "468038"
    },
    {
      "date": "2022-10-13",
      "open": "496.26",
      "high": "526.81",
      "low": "494.89",
      "close": "522.51",
      "volume": "622897"
    },
    {
      "date": "2022-10-14",
      "open": "532.70",
      "high": "532.70",
      "low": "503.61",
      "close": "505.39",
      "volume": "495135"
    },
    {
      "date": "2022-10-17",
      "open": "518.30",
      "high": "528.28",
      "low": "518.30",
      "close": "526.92",
      "volume": "549520"
    },
    {
      "date": "2022-10-18",
      "open": "540.10",
      "high": "549.55",
      "low": "536.03",
      "close": "540.21",
      "volume": "449836"
    },
    {
      "date": "2022-10-19",
      "open": "531.08",
      "high": "533.93",
      "low": "525.35",
      "close": "525.52",
      "volume": "386235"
    },
    {
      "date": "2022-10-20",
      "open": "526.70",
      "high": "533.07",
      "low": "520.9809",
      "close": "526.20",
      "volume": "439705"
    },
    {
      "date": "2022-10-21",
      "open": "524.53",
      "high": "534.62",
      "low": "518.57",
      "close": "534.60",
      "volume": "528821"
    },
    {
      "date": "2022-10-24",
      "open": "539.63",
      "high": "541.36",
      "low": "525.89",
      "close": "531.16",
      "volume": "355237"
    },
    {
      "date": "2022-10-25",
      "open": "534.70",
      "high": "555.77",
      "low": "534.70",
      "close": "554.89",
      "volume": "478682"
    },
    {
      "date": "2022-10-26",
      "open": "553.72",
      "high": "560.395",
      "low": "548.77",
      "close": "555.14",
      "volume": "424297"
    },
    {
      "date": "2022-10-27",
      "open": "558.40",
      "high": "565.60",
      "low": "551.65",
      "close": "554.93",
      "volume": "499053"
    },
    {
      "date": "2022-10-28",
      "open": "549.83",
      "high": "574.57",
      "low": "548.19",
      "close": "568.05",
      "volume": "456075"
    },
    {
      "date": "2022-10-31",
      "open": "559.26",
      "high": "570.54",
      "low": "557.825",
      "close": "566.44",
      "volume": "540397"
    },
    {
      "date": "2022-11-01",
      "open": "572.91",
      "high": "576.40",
      "low": "552.76",
      "close": "554.51",
      "volume": "590452"
    },
    {
      "date": "2022-11-02",
      "open": "552.04",
      "high": "568.00",
      "low": "546.77",
      "close": "549.25",
      "volume": "677583"
    },
    {
      "date": "2022-11-03",
      "open": "579.62",
      "high": "600.00",
      "low": "571.64",
      "close": "585.35",
      "volume": "831350"
    },
    {
      "date": "2022-11-04",
      "open": "587.88",
      "high": "613.80",
      "low": "578.90",
      "close": "611.09",
      "volume": "776784"
    },
    {
      "date": "2022-11-07",
      "open": "611.77",
      "high": "617.3099",
      "low": "606.20",
      "close": "606.52",
      "volume": "517703"
    },
    {
      "date": "2022-11-08",
      "open": "607.54",
      "high": "610.49",
      "low": "593.37",
      "close": "596.25",
      "volume": "544541"
    },
    {
      "date": "2022-11-09",
      "open": "598.48",
      "high": "609.09",
      "low": "592.9075",
      "close": "597.95",
      "volume": "480052"
    },
    {
      "date": "2022-11-10",
      "open": "616.22",
      "high": "651.10",
      "low": "616.22",
      "close": "648.00",
      "volume": "725598"
    },
    {
      "date": "2022-11-11",
      "open": "645.24",
      "high": "662.62",
      "low": "645.24",
      "close": "660.60",
      "volume": "664150"
    },
    {
      "date": "2022-11-14",
      "open": "652.04",
      "high": "654.0999",
      "low": "638.50",
      "close": "638.94",
      "volume": "413878"
    },
    {
      "date": "2022-11-15",
      "open": "644.15",
      "high": "658.53",
      "low": "643.12",
      "close": "657.23",
      "volume": "474503"
    },
    {
      "date": "2022-11-16",
      "open": "658.69",
      "high": "659.59",
      "low": "647.62",
      "close": "647.89",
      "volume": "492454"
    },
    {
      "date": "2022-11-17",
      "open": "638.81",
      "high": "643.5589",
      "low": "632.45",
      "close": "639.94",
      "volume": "330976"
    },
    {
      "date": "2022-11-18",
      "open": "651.18",
      "high": "651.33",
      "low": "639.43",
      "close": "647.41",
      "volume": "382458"
    },
    {
      "date": "2022-11-21",
      "open": "645.25",
      "high": "657.26",
      "low": "642.21",
      "close": "654.89",
      "volume": "414993"
    },
    {
      "date": "2022-11-22",
      "open": "654.50",
      "high": "656.595",
      "low": "648.61",
      "close": "656.07",
      "volume": "427866"
    },
    {
      "date": "2022-11-23",
      "open": "659.12",
      "high": "671.95",
      "low": "656.83",
      "close": "671.77",
      "volume": "284680"
    },
    {
      "date": "2022-11-25",
      "open": "672.07",
      "high": "674.86",
      "low": "670.11",
      "close": "674.66",
      "volume": "130537"
    },
    {
      "date": "2022-11-28",
      "open": "665.95",
      "high": "670.94",
      "low": "659.01",
      "close": "662.61",
      "volume": "595640"
    },
    {
      "date": "2022-11-29",
      "open": "661.76",
      "high": "672.91",
      "low": "655.93",
      "close": "670.96",
      "volume": "401531"
    },
    {
      "date": "2022-11-30",
      "open": "667.48",
      "high": "692.88",
      "low": "665.75",
      "close": "690.65",
      "volume": "781583"
    },
    {
      "date": "2022-12-01",
      "open": "695.00",
      "high": "707.57",
      "low": "690.70",
      "close": "698.15",
      "volume": "474241"
    },
    {
      "date": "2022-12-02",
      "open": "689.98",
      "high": "694.16",
      "low": "679.76",
      "close": "691.47",
      "volume": "524497"
    },
    {
      "date": "2022-12-05",
      "open": "686.74",
      "high": "697.59",
      "low": "682.45",
      "close": "684.27",
      "volume": "345186"
    },
    {
      "date": "2022-12-06",
      "open": "684.27",
      "high": "689.19",
      "low": "675.23",
      "close": "686.87",
      "volume": "377792"
    },
    {
      "date": "2022-12-07",
      "open": "687.38",
      "high": "696.88",
      "low": "682.08",
      "close": "685.12",
      "volume": "346793"
    },
    {
      "date": "2022-12-08",
      "open": "685.88",
      "high": "691.96",
      "low": "679.245",
      "close": "683.34",
      "volume": "360474"
    },
    {
      "date": "2022-12-09",
      "open": "678.00",
      "high": "690.00",
      "low": "673.48",
      "close": "675.80",
      "volume": "423692"
    },
    {
      "date": "2022-12-12",
      "open": "676.22",
      "high": "680.55",
      "low": "671.4833",
      "close": "680.37",
      "volume": "336148"
    },
    {
      "date": "2022-12-13",
      "open": "704.23",
      "high": "714.98",
      "low": "698.02",
      "close": "707.01",
      "volume": "618748"
    },
    {
      "date": "2022-12-14",
      "open": "706.99",
      "high": "720.00",
      "low": "699.38",
      "close": "703.43",
      "volume": "553576"
    },
    {
      "date": "2022-12-15",
      "open": "689.53",
      "high": "704.24",
      "low": "685.89",
      "close": "691.36",
      "volume": "583400"
    },
    {
      "date": "2022-12-16",
      "open": "688.92",
      "high": "688.92",
      "low": "661.28",
      "close": "667.84",
      "volume": "1426532"
    },
    {
      "date": "2022-12-19",
      "open": "664.53",
      "high": "668.235",
      "low": "655.14",
      "close": "658.19",
      "volume": "409812"
    },
    {
      "date": "2022-12-20",
      "open": "655.51",
      "high": "660.885",
      "low": "648.04",
      "close": "652.15",
      "volume": "422886"
    },
    {
      "date": "2022-12-21",
      "open": "658.32",
      "high": "671.28",
      "low": "655.70",
      "close": "665.95",
      "volume": "343008"
    },
    {
      "date": "2022-12-22",
      "open": "654.07",
      "high": "660.80",
      "low": "640.92",
      "close": "655.08",
      "volume": "350555"
    },
    {
      "date": "2022-12-23",
      "open": "651.16",
      "high": "658.56",
      "low": "641.66",
      "close": "657.68",
      "volume": "214327"
    },
    {
      "date": "2022-12-27",
      "open": "661.33",
      "high": "661.33",
      "low": "649.33",
      "close": "654.58",
      "volume": "189801"
    },
    {
      "date": "2022-12-28",
      "open": "659.99",
      "high": "661.74",
      "low": "649.71",
      "close": "652.54",
      "volume": "303436"
    },
    {
      "date": "2022-12-29",
      "open": "656.98",
      "high": "670.33",
      "low": "650.26",
      "close": "665.37",
      "volume": "283862"
    },
    {
      "date": "2022-12-30",
      "open": "659.36",
      "high": "665.35",
      "low": "648.23",
      "close": "655.03",
      "volume": "268469"
    },
    {
      "date": "2023-01-03",
      "open": "663.30",
      "high": "670.845",
      "low": "654.02",
      "close": "662.51",
      "volume": "371745"
    },
    {
      "date": "2023-01-04",
      "open": "668.72",
      "high": "688.98",
      "low": "665.705",
      "close": "680.15",
      "volume": "433764"
    },
    {
      "date": "2023-01-05",
      "open": "674.12",
      "high": "674.12",
      "low": "659.945",
      "close": "660.62",
      "volume": "267310"
    },
    {
      "date": "2023-01-06",
      "open": "661.32",
      "high": "676.12",
      "low": "650.61",
      "close": "673.94",
      "volume": "391374"
    },
    {
      "date": "2023-01-09",
      "open": "673.46",
      "high": "687.82",
      "low": "670.94",
      "close": "681.16",
      "volume": "584168"
    },
    {
      "date": "2023-01-10",
      "open": "680.00",
      "high": "695.84",
      "low": "677.46",
      "close": "695.15",
      "volume": "546991"
    },
    {
      "date": "2023-01-11",
      "open": "700.26",
      "high": "721.96",
      "low": "698.86",
      "close": "715.12",
      "volume": "414475"
    },
    {
      "date": "2023-01-12",
      "open": "714.50",
      "high": "725.79",
      "low": "706.00",
      "close": "725.34",
      "volume": "336835"
    },
    {
      "date": "2023-01-13",
      "open": "716.00",
      "high": "726.6132",
      "low": "714.10",
      "close": "721.89",
      "volume": "210692"
    },
    {
      "date": "2023-01-17",
      "open": "717.89",
      "high": "724.13",
      "low": "713.00",
      "close": "718.00",
      "volume": "376525"
    },
    {
      "date": "2023-01-18",
      "open": "715.12",
      "high": "718.17",
      "low": "699.40",
      "close": "702.68",
      "volume": "447785"
    },
    {
      "date": "2023-01-19",
      "open": "702.27",
      "high": "709.93",
      "low": "700.29",
      "close": "702.76",
      "volume": "289946"
    },
    {
      "date": "2023-01-20",
      "open": "701.70",
      "high": "720.78",
      "low": "693.18",
      "close": "720.06",
      "volume": "355877"
    },
    {
      "date": "2023-01-23",
      "open": "716.52",
      "high": "724.20",
      "low": "711.60",
      "close": "716.32",
      "volume": "290079"
    },
    {
      "date": "2023-01-24",
      "open": "716.20",
      "high": "730.68",
      "low": "714.57",
      "close": "719.62",
      "volume": "248602"
    },
    {
      "date": "2023-01-25",
      "open": "711.20",
      "high": "721.98",
      "low": "706.21",
      "close": "719.77",
      "volume": "378819"
    },
    {
      "date": "2023-01-26",
      "open": "720.90",
      "high": "731.09",
      "low": "720.34",
      "close": "729.19",
      "volume": "359234"
    },
    {
      "date": "2023-01-27",
      "open": "725.60",
      "high": "734.58",
      "low": "725.60",
      "close": "730.22",
      "volume": "268459"
    },
    {
      "date": "2023-01-30",
      "open": "726.04",
      "high": "737.7148",
      "low": "722.95",
      "close": "724.86",
      "volume": "234430"
    },
    {
      "date": "2023-01-31",
      "open": "722.85",
      "high": "742.665",
      "low": "720.58",
      "close": "738.13",
      "volume": "542735"
    },
    {
      "date": "2023-02-01",
      "open": "733.00",
      "high": "743.00",
      "low": "720.01",
      "close": "738.13",
      "volume": "413999"
    },
    {
      "date": "2023-02-02",
      "open": "744.50",
      "high": "762.51",
      "low": "742.775",
      "close": "752.98",
      "volume": "442523"
    },
    {
      "date": "2023-02-03",
      "open": "741.32",
      "high": "744.17",
      "low": "724.58",
      "close": "733.00",
      "volume": "425754"
    },
    {
      "date": "2023-02-06",
      "open": "721.55",
      "high": "728.02",
      "low": "717.05",
      "close": "723.83",
      "volume": "251153"
    },
    {
      "date": "2023-02-07",
      "open": "719.83",
      "high": "729.27",
      "low": "715.70",
      "close": "725.48",
      "volume": "346659"
    },
    {
      "date": "2023-02-08",
      "open": "725.48",
      "high": "732.80",
      "low": "723.66",
      "close": "730.99",
      "volume": "264037"
    },
    {
      "date": "2023-02-09",
      "open": "741.03",
      "high": "746.71",
      "low": "730.70",
      "close": "732.70",
      "volume": "348785"
    },
    {
      "date": "2023-02-10",
      "open": "729.62",
      "high": "732.07",
      "low": "723.62",
      "close": "729.75",
      "volume": "279543"
    },
    {
      "date": "2023-02-13",
      "open": "734.92",
      "high": "741.37",
      "low": "733.62",
      "close": "738.87",
      "volume": "247722"
    },
    {
      "date": "2023-02-14",
      "open": "734.00",
      "high": "740.445",
      "low": "720.74",
      "close": "728.42",
      "volume": "336481"
    },
    {
      "date": "2023-02-15",
      "open": "717.53",
      "high": "728.96",
      "low": "715.94",
      "close": "727.25",
      "volume": "383449"
    },
    {
      "date": "2023-02-16",
      "open": "707.75",
      "high": "727.79",
      "low": "682.57",
      "close": "722.19",
      "volume": "669528"
    },
    {
      "date": "2023-02-17",
      "open": "715.33",
      "high": "718.5717",
      "low": "706.22",
      "close": "716.76",
      "volume": "428034"
    },
    {
      "date": "2023-02-21",
      "open": "711.37",
      "high": "711.925",
      "low": "698.16",
      "close": "703.12",
      "volume": "463680"
    },
    {
      "date": "2023-02-22",
      "open": "705.05",
      "high": "706.615",
      "low": "693.83",
      "close": "698.47",
      "volume": "354502"
    },
    {
      "date": "2023-02-23",
      "open": "707.00",
      "high": "708.55",
      "low": "699.69",
      "close": "706.32",
      "volume": "227000"
    },
    {
      "date": "2023-02-24",
      "open": "702.01",
      "high": "702.01",
      "low": "683.43",
      "close": "684.80",
      "volume": "286218"
    },
    {
      "date": "2023-02-27",
      "open": "697.30",
      "high": "699.31",
      "low": "687.715",
      "close": "693.20",
      "volume": "458392"
    },
    {
      "date": "2023-02-28",
      "open": "692.60",
      "high": "701.62",
      "low": "688.19",
      "close": "688.27",
      "volume": "572866"
    },
    {
      "date": "2023-03-01",
      "open": "684.81",
      "high": "687.11",
      "low": "671.165",
      "close": "675.98",
      "volume": "442973"
    },
    {
      "date": "2023-03-02",
      "open": "665.73",
      "high": "688.33",
      "low": "662.57",
      "close": "687.97",
      "volume": "471040"
    },
    {
      "date": "2023-03-03",
      "open": "688.38",
      "high": "707.28",
      "low": "688.27",
      "close": "705.41",
      "volume": "402978"
    },
    {
      "date": "2023-03-06",
      "open": "702.50",
      "high": "707.92",
      "low": "698.34",
      "close": "699.43",
      "volume": "179637"
    },
    {
      "date": "2023-03-07",
      "open": "701.76",
      "high": "703.03",
      "low": "683.78",
      "close": "685.56",
      "volume": "275764"
    },
    {
      "date": "2023-03-08",
      "open": "687.29",
      "high": "704.54",
      "low": "686.42",
      "close": "694.02",
      "volume": "366868"
    },
    {
      "date": "2023-03-09",
      "open": "691.91",
      "high": "695.62",
      "low": "679.455",
      "close": "682.88",
      "volume": "428588"
    },
    {
      "date": "2023-03-10",
      "open": "683.54",
      "high": "684.79",
      "low": "663.321",
      "close": "665.63",
      "volume": "477161"
    },
    {
      "date": "2023-03-13",
      "open": "664.60",
      "high": "694.20",
      "low": "664.60",
      "close": "682.70",
      "volume": "435841"
    },
    {
      "date": "2023-03-14",
      "open": "692.84",
      "high": "696.69",
      "low": "682.03",
      "close": "691.47",
      "volume": "500831"
    },
    {
      "date": "2023-03-15",
      "open": "686.44",
      "high": "698.79",
      "low": "685.73",
      "close": "694.99",
      "volume": "492069"
    },
    {
      "date": "2023-03-16",
      "open": "691.13",
      "high": "706.12",
      "low": "687.64",
      "close": "702.58",
      "volume": "550636"
    },
    {
      "date": "2023-03-17",
      "open": "704.32",
      "high": "707.05",
      "low": "690.01",
      "close": "690.85",
      "volume": "841357"
    },
    {
      "date": "2023-03-20",
      "open": "690.63",
      "high": "693.22",
      "low": "683.48",
      "close": "689.45",
      "volume": "429093"
    },
    {
      "date": "2023-03-21",
      "open": "692.27",
      "high": "692.27",
      "low": "675.70",
      "close": "687.94",
      "volume": "501118"
    },
    {
      "date": "2023-03-22",
      "open": "681.06",
      "high": "682.49",
      "low": "662.37",
      "close": "663.03",
      "volume": "513254"
    },
    {
      "date": "2023-03-23",
      "open": "663.00",
      "high": "682.185",
      "low": "661.81",
      "close": "666.37",
      "volume": "385522"
    },
    {
      "date": "2023-03-24",
      "open": "666.37",
      "high": "681.70",
      "low": "661.66",
      "close": "681.70",
      "volume": "367030"
    },
    {
      "date": "2023-03-27",
      "open": "686.59",
      "high": "693.67",
      "low": "685.245",
      "close": "687.62",
      "volume": "356840"
    },
    {
      "date": "2023-03-28",
      "open": "684.99",
      "high": "688.56",
      "low": "678.29",
      "close": "683.05",
      "volume": "284621"
    },
    {
      "date": "2023-03-29",
      "open": "691.59",
      "high": "697.05",
      "low": "686.49",
      "close": "694.51",
      "volume": "414239"
    },
    {
      "date": "2023-03-30",
      "open": "696.17",
      "high": "702.97",
      "low": "696.17",
      "close": "702.01",
      "volume": "386963"
    },
    {
      "date": "2023-03-31",
      "open": "704.21",
      "high": "722.88",
      "low": "702.56",
      "close": "721.04",
      "volume": "614214"
    },
    {
      "date": "2023-04-03",
      "open": "714.25",
      "high": "718.255",
      "low": "705.52",
      "close": "709.95",
      "volume": "519303"
    },
    {
      "date": "2023-04-04",
      "open": "706.21",
      "high": "715.365",
      "low": "700.51",
      "close": "710.48",
      "volume": "421137"
    },
    {
      "date": "2023-04-05",
      "open": "710.00",
      "high": "718.395",
      "low": "703.29",
      "close": "703.82",
      "volume": "455701"
    },
    {
      "date": "2023-04-06",
      "open": "705.27",
      "high": "711.71",
      "low": "697.96",
      "close": "711.23",
      "volume": "272740"
    },
    {
      "date": "2023-04-10",
      "open": "704.80",
      "high": "706.73",
      "low": "693.3175",
      "close": "706.24",
      "volume": "310444"
    },
    {
      "date": "2023-04-11",
      "open": "704.36",
      "high": "714.50",
      "low": "702.675",
      "close": "706.53",
      "volume": "410037"
    },
    {
      "date": "2023-04-12",
      "open": "713.40",
      "high": "719.55",
      "low": "708.61",
      "close": "711.04",
      "volume": "304521"
    },
    {
      "date": "2023-04-13",
      "open": "712.86",
      "high": "716.105",
      "low": "701.875",
      "close": "708.71",
      "volume": "322912"
    },
    {
      "date": "2023-04-14",
      "open": "706.50",
      "high": "710.74",
      "low": "684.43",
      "close": "688.68",
      "volume": "354763"
    },
    {
      "date": "2023-04-17",
      "open": "685.72",
      "high": "708.53",
      "low": "685.06",
      "close": "707.94",
      "volume": "336431"
    },
    {
      "date": "2023-04-18",
      "open": "708.89",
      "high": "708.89",
      "low": "700.35",
      "close": "705.56",
      "volume": "336343"
    },
    {
      "date": "2023-04-19",
      "open": "698.96",
      "high": "710.97",
      "low": "697.96",
      "close": "706.96",
      "volume": "211347"
    },
    {
      "date": "2023-04-20",
      "open": "703.67",
      "high": "709.725",
      "low": "699.40",
      "close": "705.02",
      "volume": "269306"
    },
    {
      "date": "2023-04-21",
      "open": "705.85",
      "high": "717.08",
      "low": "703.3701",
      "close": "713.00",
      "volume": "251869"
    },
    {
      "date": "2023-04-24",
      "open": "709.73",
      "high": "714.25",
      "low": "706.78",
      "close": "713.03",
      "volume": "276914"
    },
    {
      "date": "2023-04-25",
      "open": "706.23",
      "high": "713.18",
      "low": "703.50",
      "close": "710.07",
      "volume": "418943"
    },
    {
      "date": "2023-04-26",
      "open": "706.64",
      "high": "719.39",
      "low": "703.00",
      "close": "706.75",
      "volume": "398448"
    },
    {
      "date": "2023-04-27",
      "open": "709.27",
      "high": "720.92",
      "low": "708.0331",
      "close": "719.84",
      "volume": "370793"
    },
    {
      "date": "2023-04-28",
      "open": "715.08",
      "high": "725.54",
      "low": "713.00",
      "close": "724.08",
      "volume": "370231"
    },
    {
      "date": "2023-05-01",
      "open": "722.91",
      "high": "724.865",
      "low": "716.6001",
      "close": "722.01",
      "volume": "280381"
    },
    {
      "date": "2023-05-02",
      "open": "720.92",
      "high": "722.72",
      "low": "703.04",
      "close": "703.17",
      "volume": "323985"
    },
    {
      "date": "2023-05-03",
      "open": "706.99",
      "high": "709.135",
      "low": "695.20",
      "close": "697.63",
      "volume": "377765"
    },
    {
      "date": "2023-05-04",
      "open": "703.42",
      "high": "733.475",
      "low": "700.995",
      "close": "729.34",
      "volume": "597668"
    },
    {
      "date": "2023-05-05",
      "open": "735.00",
      "high": "742.25",
      "low": "727.32",
      "close": "740.00",
      "volume": "431304"
    },
    {
      "date": "2023-05-08",
      "open": "736.58",
      "high": "744.93",
      "low": "734.25",
      "close": "740.12",
      "volume": "280199"
    },
    {
      "date": "2023-05-09",
      "open": "733.71",
      "high": "737.07",
      "low": "725.795",
      "close": "728.26",
      "volume": "382190"
    },
    {
      "date": "2023-05-10",
      "open": "729.35",
      "high": "752.63",
      "low": "727.34",
      "close": "750.29",
      "volume": "378682"
    },
    {
      "date": "2023-05-11",
      "open": "749.11",
      "high": "751.47",
      "low": "739.09",
      "close": "743.44",
      "volume": "572829"
    },
    {
      "date": "2023-05-12",
      "open": "744.01",
      "high": "747.05",
      "low": "733.31",
      "close": "739.23",
      "volume": "300709"
    },
    {
      "date": "2023-05-15",
      "open": "740.84",
      "high": "743.785",
      "low": "735.46",
      "close": "740.26",
      "volume": "327958"
    },
    {
      "date": "2023-05-16",
      "open": "738.20",
      "high": "738.20",
      "low": "715.47",
      "close": "716.29",
      "volume": "420065"
    },
    {
      "date": "2023-05-17",
      "open": "719.25",
      "high": "729.81",
      "low": "715.715",
      "close": "728.14",
      "volume": "335977"
    },
    {
      "date": "2023-05-18",
      "open": "723.25",
      "high": "726.42",
      "low": "716.5298",
      "close": "721.18",
      "volume": "394085"
    },
    {
      "date": "2023-05-19",
      "open": "721.57",
      "high": "729.26",
      "low": "720.05",
      "close": "723.58",
      "volume": "351642"
    },
    {
      "date": "2023-05-22",
      "open": "723.74",
      "high": "735.81",
      "low": "720.35",
      "close": "726.72",
      "volume": "401472"
    },
    {
      "date": "2023-05-23",
      "open": "717.35",
      "high": "725.60",
      "low": "692.26",
      "close": "696.81",
      "volume": "495279"
    },
    {
      "date": "2023-05-24",
      "open": "692.44",
      "high": "694.23",
      "low": "672.88",
      "close": "675.18",
      "volume": "493108"
    },
    {
      "date": "2023-05-25",
      "open": "683.98",
      "high": "712.19",
      "low": "681.44",
      "close": "707.26",
      "volume": "840522"
    },
    {
      "date": "2023-05-26",
      "open": "712.50",
      "high": "737.72",
      "low": "712.50",
      "close": "729.15",
      "volume": "705181"
    },
    {
      "date": "2023-05-30",
      "open": "738.56",
      "high": "752.96",
      "low": "730.2423",
      "close": "734.51",
      "volume": "728360"
    },
    {
      "date": "2023-05-31",
      "open": "737.14",
      "high": "746.99",
      "low": "732.335",
      "close": "745.55",
      "volume": "1292038"
    },
    {
      "date": "2023-06-01",
      "open": "743.11",
      "high": "755.42",
      "low": "740.31",
      "close": "753.26",
      "volume": "512500"
    },
    {
      "date": "2023-06-02",
      "open": "754.39",
      "high": "762.69",
      "low": "738.875",
      "close": "757.61",
      "volume": "527731"
    },
    {
      "date": "2023-06-05",
      "open": "757.32",
      "high": "760.66",
      "low": "749.053",
      "close": "753.08",
      "volume": "369595"
    },
    {
      "date": "2023-06-06",
      "open": "754.91",
      "high": "754.91",
      "low": "740.85",
      "close": "742.23",
      "volume": "392156"
    },
    {
      "date": "2023-06-07",
      "open": "742.23",
      "high": "742.75",
      "low": "725.99",
      "close": "738.95",
      "volume": "392798"
    },
    {
      "date": "2023-06-08",
      "open": "738.95",
      "high": "750.515",
      "low": "736.23",
      "close": "750.30",
      "volume": "259945"
    },
    {
      "date": "2023-06-09",
      "open": "753.44",
      "high": "755.71",
      "low": "742.35",
      "close": "743.69",
      "volume": "320159"
    },
    {
      "date": "2023-06-12",
      "open": "743.87",
      "high": "754.365",
      "low": "742.15",
      "close": "753.88",
      "volume": "368350"
    },
    {
      "date": "2023-06-13",
      "open": "753.46",
      "high": "759.63",
      "low": "749.67",
      "close": "756.59",
      "volume": "469106"
    },
    {
      "date": "2023-06-14",
      "open": "760.00",
      "high": "778.175",
      "low": "757.38",
      "close": "775.78",
      "volume": "569976"
    },
    {
      "date": "2023-06-15",
      "open": "772.49",
      "high": "783.49",
      "low": "767.80",
      "close": "779.61",
      "volume": "403468"
    },
    {
      "date": "2023-06-16",
      "open": "784.78",
      "high": "792.025",
      "low": "778.25",
      "close": "778.61",
      "volume": "904559"
    },
    {
      "date": "2023-06-20",
      "open": "778.66",
      "high": "781.505",
      "low": "766.67",
      "close": "780.24",
      "volume": "735137"
    },
    {
      "date": "2023-06-21",
      "open": "773.50",
      "high": "783.31",
      "low": "737.53",
      "close": "768.00",
      "volume": "911158"
    },
    {
      "date": "2023-06-22",
      "open": "757.60",
      "high": "758.765",
      "low": "737.24",
      "close": "746.99",
      "volume": "666037"
    },
    {
      "date": "2023-06-23",
      "open": "746.08",
      "high": "752.65",
      "low": "743.15",
      "close": "746.11",
      "volume": "789429"
    },
    {
      "date": "2023-06-26",
      "open": "751.47",
      "high": "763.125",
      "low": "747.93",
      "close": "759.94",
      "volume": "340687"
    },
    {
      "date": "2023-06-27",
      "open": "753.70",
      "high": "767.17",
      "low": "753.70",
      "close": "765.22",
      "volume": "415986"
    },
    {
      "date": "2023-06-28",
      "open": "768.60",
      "high": "773.47",
      "low": "764.44",
      "close": "769.20",
      "volume": "479835"
    },
    {
      "date": "2023-06-29",
      "open": "764.19",
      "high": "777.05",
      "low": "761.40",
      "close": "777.03",
      "volume": "366984"
    },
    {
      "date": "2023-06-30",
      "open": "784.60",
      "high": "786.98",
      "low": "771.78",
      "close": "783.94",
      "volume": "813171"
    },
    {
      "date": "2023-07-03",
      "open": "773.07",
      "high": "789.28",
      "low": "771.70",
      "close": "783.36",
      "volume": "252933"
    },
    {
      "date": "2023-07-05",
      "open": "785.55",
      "high": "793.25",
      "low": "782.96",
      "close": "790.12",
      "volume": "399914"
    },
    {
      "date": "2023-07-06",
      "open": "783.19",
      "high": "786.20",
      "low": "771.21",
      "close": "781.34",
      "volume": "462287"
    },
    {
      "date": "2023-07-07",
      "open": "778.75",
      "high": "783.16",
      "low": "771.60",
      "close": "772.31",
      "volume": "252124"
    },
    {
      "date": "2023-07-10",
      "open": "772.14",
      "high": "783.84",
      "low": "771.32",
      "close": "783.45",
      "volume": "313398"
    },
    {
      "date": "2023-07-11",
      "open": "784.76",
      "high": "788.835",
      "low": "780.46",
      "close": "787.13",
      "volume": "341092"
    },
    {
      "date": "2023-07-12",
      "open": "794.48",
      "high": "796.49",
      "low": "780.385",
      "close": "790.88",
      "volume": "498999"
    },
    {
      "date": "2023-07-13",
      "open": "791.09",
      "high": "802.53",
      "low": "784.14",
      "close": "801.44",
      "volume": "362814"
    },
    {
      "date": "2023-07-14",
      "open": "800.04",
      "high": "806.75",
      "low": "798.5842",
      "close": "805.73",
      "volume": "335243"
    },
    {
      "date": "2023-07-17",
      "open": "804.18",
      "high": "811.99",
      "low": "802.42",
      "close": "807.57",
      "volume": "358002"
    },
    {
      "date": "2023-07-18",
      "open": "804.83",
      "high": "806.23",
      "low": "792.06",
      "close": "795.99",
      "volume": "468983"
    },
    {
      "date": "2023-07-19",
      "open": "802.51",
      "high": "816.22",
      "low": "802.51",
      "close": "812.73",
      "volume": "363249"
    },
    {
      "date": "2023-07-20",
      "open": "806.13",
      "high": "811.99",
      "low": "795.96",
      "close": "810.51",
      "volume": "358560"
    },
    {
      "date": "2023-07-21",
      "open": "810.19",
      "high": "814.60",
      "low": "806.12",
      "close": "807.12",
      "volume": "311984"
    },
    {
      "date": "2023-07-24",
      "open": "806.26",
      "high": "819.545",
      "low": "803.23",
      "close": "819.10",
      "volume": "329547"
    },
    {
      "date": "2023-07-25",
      "open": "816.49",
      "high": "819.68",
      "low": "812.50",
      "close": "816.47",
      "volume": "297055"
    },
    {
      "date": "2023-07-26",
      "open": "818.25",
      "high": "818.25",
      "low": "806.80",
      "close": "813.03",
      "volume": "259538"
    },
    {
      "date": "2023-07-27",
      "open": "820.00",
      "high": "821.63",
      "low": "794.78",
      "close": "796.07",
      "volume": "416224"
    },
    {
      "date": "2023-07-28",
      "open": "808.55",
      "high": "815.00",
      "low": "797.03",
      "close": "797.36",
      "volume": "393959"
    },
    {
      "date": "2023-07-31",
      "open": "798.40",
      "high": "811.04",
      "low": "795.245",
      "close": "809.92",
      "volume": "431922"
    },
    {
      "date": "2023-08-01",
      "open": "804.94",
      "high": "809.92",
      "low": "803.2525",
      "close": "805.16",
      "volume": "298930"
    },
    {
      "date": "2023-08-02",
      "open": "802.20",
      "high": "812.51",
      "low": "798.7001",
      "close": "805.63",
      "volume": "386132"
    },
    {
      "date": "2023-08-03",
      "open": "752.01",
      "high": "768.64",
      "low": "740.255",
      "close": "759.42",
      "volume": "911007"
    },
    {
      "date": "2023-08-04",
      "open": "758.00",
      "high": "774.43",
      "low": "752.84",
      "close": "757.88",
      "volume": "418778"
    },
    {
      "date": "2023-08-07",
      "open": "758.46",
      "high": "777.76",
      "low": "758.01",
      "close": "774.27",
      "volume": "296561"
    },
    {
      "date": "2023-08-08",
      "open": "772.43",
      "high": "776.33",
      "low": "765.96",
      "close": "774.49",
      "volume": "270369"
    },
    {
      "date": "2023-08-09",
      "open": "774.37",
      "high": "776.435",
      "low": "766.96",
      "close": "774.49",
      "volume": "260688"
    },
    {
      "date": "2023-08-10",
      "open": "780.18",
      "high": "787.16",
      "low": "772.03",
      "close": "774.09",
      "volume": "227446"
    },
    {
      "date": "2023-08-11",
      "open": "766.77",
      "high": "775.67",
      "low": "761.70",
      "close": "774.17",
      "volume": "252846"
    },
    {
      "date": "2023-08-14",
      "open": "769.31",
      "high": "779.79",
      "low": "767.315",
      "close": "770.18",
      "volume": "406902"
    },
    {
      "date": "2023-08-15",
      "open": "765.00",
      "high": "769.47",
      "low": "759.68",
      "close": "760.19",
      "volume": "344295"
    },
    {
      "date": "2023-08-16",
      "open": "760.19",
      "high": "763.23",
      "low": "753.25",
      "close": "753.75",
      "volume": "290647"
    },
    {
      "date": "2023-08-17",
      "open": "755.61",
      "high": "760.565",
      "low": "753.37",
      "close": "753.84",
      "volume": "295131"
    },
    {
      "date": "2023-08-18",
      "open": "744.86",
      "high": "756.12",
      "low": "744.86",
      "close": "749.77",
      "volume": "289726"
    },
    {
      "date": "2023-08-21",
      "open": "749.34",
      "high": "752.335",
      "low": "738.55",
      "close": "745.74",
      "volume": "266453"
    },
    {
      "date": "2023-08-22",
      "open": "747.67",
      "high": "756.7725",
      "low": "744.35",
      "close": "752.86",
      "volume": "222079"
    },
    {
      "date": "2023-08-23",
      "open": "759.49",
      "high": "764.385",
      "low": "757.545",
      "close": "760.19",
      "volume": "311343"
    },
    {
      "date": "2023-08-24",
      "open": "771.43",
      "high": "784.80",
      "low": "762.015",
      "close": "765.16",
      "volume": "471040"
    },
    {
      "date": "2023-08-25",
      "open": "762.76",
      "high": "775.05",
      "low": "762.76",
      "close": "770.92",
      "volume": "243467"
    },
    {
      "date": "2023-08-28",
      "open": "776.52",
      "high": "786.735",
      "low": "775.03",
      "close": "778.49",
      "volume": "411015"
    },
    {
      "date": "2023-08-29",
      "open": "778.04",
      "high": "791.435",
      "low": "775.72",
      "close": "790.59",
      "volume": "387124"
    },
    {
      "date": "2023-08-30",
      "open": "794.19",
      "high": "798.49",
      "low": "789.34",
      "close": "792.54",
      "volume": "330928"
    },
    {
      "date": "2023-08-31",
      "open": "788.58",
      "high": "792.00",
      "low": "780.225",
      "close": "781.38",
      "volume": "545910"
    },
    {
      "date": "2023-09-01",
      "open": "788.37",
      "high": "791.65",
      "low": "775.825",
      "close": "777.52",
      "volume": "234829"
    },
    {
      "date": "2023-09-05",
      "open": "769.07",
      "high": "771.255",
      "low": "762.13",
      "close": "768.56",
      "volume": "426740"
    },
    {
      "date": "2023-09-06",
      "open": "766.15",
      "high": "770.6688",
      "low": "761.88",
      "close": "767.91",
      "volume": "389060"
    },
    {
      "date": "2023-09-07",
      "open": "766.45",
      "high": "778.29",
      "low": "766.45",
      "close": "775.55",
      "volume": "363227"
    },
    {
      "date": "2023-09-08",
      "open": "775.00",
      "high": "778.95",
      "low": "769.02",
      "close": "771.44",
      "volume": "251388"
    },
    {
      "date": "2023-09-11",
      "open": "775.32",
      "high": "777.105",
      "low": "770.65",
      "close": "774.62",
      "volume": "283336"
    },
    {
      "date": "2023-09-12",
      "open": "769.22",
      "high": "777.435",
      "low": "768.62",
      "close": "773.10",
      "volume": "315310"
    },
    {
      "date": "2023-09-13",
      "open": "773.30",
      "high": "774.00",
      "low": "765.00",
      "close": "768.93",
      "volume": "229160"
    },
    {
      "date": "2023-09-14",
      "open": "777.00",
      "high": "786.44",
      "low": "772.06",
      "close": "782.17",
      "volume": "260713"
    },
    {
      "date": "2023-09-15",
      "open": "778.10",
      "high": "782.04",
      "low": "771.30",
      "close": "776.22",
      "volume": "601057"
    },
    {
      "date": "2023-09-18",
      "open": "772.26",
      "high": "777.075",
      "low": "766.75",
      "close": "769.47",
      "volume": "260537"
    },
    {
      "date": "2023-09-19",
      "open": "767.31",
      "high": "770.85",
      "low": "754.40",
      "close": "756.24",
      "volume": "322021"
    },
    {
      "date": "2023-09-20",
      "open": "762.03",
      "high": "767.80",
      "low": "756.225",
      "close": "757.71",
      "volume": "355425"
    },
    {
      "date": "2023-09-21",
      "open": "752.00",
      "high": "752.00",
      "low": "733.05",
      "close": "733.51",
      "volume": "306777"
    },
    {
      "date": "2023-09-22",
      "open": "735.00",
      "high": "743.29",
      "low": "730.65",
      "close": "731.91",
      "volume": "419223"
    },
    {
      "date": "2023-09-25",
      "open": "731.45",
      "high": "737.795",
      "low": "727.67",
      "close": "733.35",
      "volume": "376142"
    },
    {
      "date": "2023-09-26",
      "open": "729.79",
      "high": "730.5625",
      "low": "708.74",
      "close": "711.03",
      "volume": "385190"
    },
    {
      "date": "2023-09-27",
      "open": "715.00",
      "high": "718.37",
      "low": "700.26",
      "close": "707.10",
      "volume": "430062"
    },
    {
      "date": "2023-09-28",
      "open": "710.31",
      "high": "723.57",
      "low": "707.43",
      "close": "720.97",
      "volume": "471990"
    },
    {
      "date": "2023-09-29",
      "open": "732.98",
      "high": "735.43",
      "low": "721.96",
      "close": "726.26",
      "volume": "494588"
    },
    {
      "date": "2023-10-02",
      "open": "722.91",
      "high": "730.72",
      "low": "705.00",
      "close": "712.68",
      "volume": "368134"
    },
    {
      "date": "2023-10-03",
      "open": "709.33",
      "high": "716.64",
      "low": "698.1795",
      "close": "701.18",
      "volume": "341749"
    },
    {
      "date": "2023-10-04",
      "open": "708.12",
      "high": "718.16",
      "low": "701.82",
      "close": "715.93",
      "volume": "371011"
    },
    {
      "date": "2023-10-05",
      "open": "719.91",
      "high": "721.82",
      "low": "710.18",
      "close": "720.99",
      "volume": "234769"
    },
    {
      "date": "2023-10-06",
      "open": "713.98",
      "high": "728.94",
      "low": "708.295",
      "close": "723.66",
      "volume": "284034"
    },
    {
      "date": "2023-10-09",
      "open": "720.70",
      "high": "732.39",
      "low": "719.7901",
      "close": "731.39",
      "volume": "180425"
    },
    {
      "date": "2023-10-10",
      "open": "731.08",
      "high": "745.71",
      "low": "727.25",
      "close": "738.79",
      "volume": "267356"
    },
    {
      "date": "2023-10-11",
      "open": "745.88",
      "high": "755.78",
      "low": "744.26",
      "close": "754.46",
      "volume": "445277"
    },
    {
      "date": "2023-10-12",
      "open": "754.46",
      "high": "757.345",
      "low": "739.38",
      "close": "743.33",
      "volume": "270925"
    },
    {
      "date": "2023-10-13",
      "open": "746.06",
      "high": "749.225",
      "low": "739.27",
      "close": "742.64",
      "volume": "263759"
    },
    {
      "date": "2023-10-16",
      "open": "748.49",
      "high": "753.67",
      "low": "742.31",
      "close": "751.41",
      "volume": "291989"
    },
    {
      "date": "2023-10-17",
      "open": "739.62",
      "high": "749.94",
      "low": "735.70",
      "close": "742.92",
      "volume": "311239"
    },
    {
      "date": "2023-10-18",
      "open": "736.00",
      "high": "739.69",
      "low": "728.41",
      "close": "732.93",
      "volume": "277320"
    },
    {
      "date": "2023-10-19",
      "open": "728.31",
      "high": "736.92",
      "low": "703.60",
      "close": "703.81",
      "volume": "409639"
    },
    {
      "date": "2023-10-20",
      "open": "706.26",
      "high": "719.02",
      "low": "704.83",
      "close": "705.62",
      "volume": "434006"
    },
    {
      "date": "2023-10-23",
      "open": "700.88",
      "high": "710.72",
      "low": "697.36",
      "close": "699.45",
      "volume": "376827"
    },
    {
      "date": "2023-10-24",
      "open": "700.91",
      "high": "711.675",
      "low": "700.12",
      "close": "704.15",
      "volume": "450673"
    },
    {
      "date": "2023-10-25",
      "open": "696.96",
      "high": "700.42",
      "low": "677.80",
      "close": "682.24",
      "volume": "610457"
    },
    {
      "date": "2023-10-26",
      "open": "696.51",
      "high": "727.525",
      "low": "685.775",
      "close": "719.51",
      "volume": "670957"
    },
    {
      "date": "2023-10-27",
      "open": "726.87",
      "high": "726.87",
      "low": "707.615",
      "close": "710.39",
      "volume": "338549"
    },
    {
      "date": "2023-10-30",
      "open": "716.99",
      "high": "725.45",
      "low": "707.86",
      "close": "715.33",
      "volume": "608094"
    },
    {
      "date": "2023-10-31",
      "open": "721.43",
      "high": "730.17",
      "low": "711.56",
      "close": "729.64",
      "volume": "372707"
    },
    {
      "date": "2023-11-01",
      "open": "729.81",
      "high": "740.94",
      "low": "729.40",
      "close": "739.13",
      "volume": "345852"
    },
    {
      "date": "2023-11-02",
      "open": "745.00",
      "high": "769.72",
      "low": "745.00",
      "close": "763.19",
      "volume": "476541"
    },
    {
      "date": "2023-11-03",
      "open": "774.60",
      "high": "783.61",
      "low": "766.80",
      "close": "770.76",
      "volume": "387187"
    },
    {
      "date": "2023-11-06",
      "open": "767.91",
      "high": "770.843",
      "low": "754.75",
      "close": "761.72",
      "volume": "407305"
    },
    {
      "date": "2023-11-07",
      "open": "764.18",
      "high": "764.18",
      "low": "755.28",
      "close": "758.00",
      "volume": "343225"
    },
    {
      "date": "2023-11-08",
      "open": "763.56",
      "high": "764.99",
      "low": "753.32",
      "close": "759.94",
      "volume": "313624"
    },
    {
      "date": "2023-11-09",
      "open": "762.05",
      "high": "765.22",
      "low": "754.55",
      "close": "757.01",
      "volume": "333138"
    },
    {
      "date": "2023-11-10",
      "open": "763.26",
      "high": "768.04",
      "low": "754.24",
      "close": "767.27",
      "volume": "274553"
    },
    {
      "date": "2023-11-13",
      "open": "760.51",
      "high": "765.61",
      "low": "755.9325",
      "close": "762.54",
      "volume": "275182"
    },
    {
      "date": "2023-11-14",
      "open": "780.00",
      "high": "787.615",
      "low": "775.99",
      "close": "786.03",
      "volume": "494337"
    },
    {
      "date": "2023-11-15",
      "open": "785.83",
      "high": "785.83",
      "low": "777.165",
      "close": "781.00",
      "volume": "376537"
    },
    {
      "date": "2023-11-16",
      "open": "783.10",
      "high": "785.00",
      "low": "775.32",
      "close": "780.37",
      "volume": "408643"
    },
    {
      "date": "2023-11-17",
      "open": "786.56",
      "high": "786.56",
      "low": "773.335",
      "close": "774.64",
      "volume": "357048"
    },
    {
      "date": "2023-11-20",
      "open": "772.15",
      "high": "785.00",
      "low": "771.01",
      "close": "784.34",
      "volume": "270764"
    },
    {
      "date": "2023-11-21",
      "open": "785.13",
      "high": "793.19",
      "low": "783.93",
      "close": "788.32",
      "volume": "276854"
    },
    {
      "date": "2023-11-22",
      "open": "795.00",
      "high": "797.71",
      "low": "790.24",
      "close": "794.35",
      "volume": "282007"
    },
    {
      "date": "2023-11-24",
      "open": "788.55",
      "high": "795.00",
      "low": "788.55",
      "close": "795.00",
      "volume": "87767"
    },
    {
      "date": "2023-11-27",
      "open": "793.27",
      "high": "799.44",
      "low": "787.6263",
      "close": "796.42",
      "volume": "234197"
    },
    {
      "date": "2023-11-28",
      "open": "794.37",
      "high": "799.19",
      "low": "791.56",
      "close": "796.92",
      "volume": "301907"
    },
    {
      "date": "2023-11-29",
      "open": "800.00",
      "high": "811.015",
      "low": "796.08",
      "close": "808.31",
      "volume": "437420"
    },
    {
      "date": "2023-11-30",
      "open": "809.00",
      "high": "816.17",
      "low": "804.775",
      "close": "815.01",
      "volume": "608818"
    },
    {
      "date": "2023-12-01",
      "open": "816.55",
      "high": "824.86",
      "low": "809.62",
      "close": "824.42",
      "volume": "376034"
    },
    {
      "date": "2023-12-04",
      "open": "817.72",
      "high": "823.665",
      "low": "815.2101",
      "close": "822.33",
      "volume": "479473"
    },
    {
      "date": "2023-12-05",
      "open": "820.00",
      "high": "822.45",
      "low": "812.96",
      "close": "821.48",
      "volume": "382138"
    },
    {
      "date": "2023-12-06",
      "open": "822.86",
      "high": "823.98",
      "low": "807.735",
      "close": "808.30",
      "volume": "342958"
    },
    {
      "date": "2023-12-07",
      "open": "809.23",
      "high": "815.00",
      "low": "803.93",
      "close": "810.11",
      "volume": "367215"
    },
    {
      "date": "2023-12-08",
      "open": "804.41",
      "high": "808.53",
      "low": "796.13",
      "close": "801.77",
      "volume": "562934"
    },
    {
      "date": "2023-12-11",
      "open": "794.86",
      "high": "800.41",
      "low": "786.63",
      "close": "797.18",
      "volume": "444835"
    },
    {
      "date": "2023-12-12",
      "open": "797.18",
      "high": "807.00",
      "low": "790.18",
      "close": "802.86",
      "volume": "382818"
    },
    {
      "date": "2023-12-13",
      "open": "804.56",
      "high": "810.635",
      "low": "796.29",
      "close": "809.61",
      "volume": "778466"
    },
    {
      "date": "2023-12-14",
      "open": "818.90",
      "high": "818.90",
      "low": "799.62",
      "close": "805.29",
      "volume": "646439"
    },
    {
      "date": "2023-12-15",
      "open": "800.48",
      "high": "809.81",
      "low": "795.33",
      "close": "803.73",
      "volume": "1098899"
    },
    {
      "date": "2023-12-18",
      "open": "811.43",
      "high": "812.88",
      "low": "796.21",
      "close": "805.74",
      "volume": "510078"
    },
    {
      "date": "2023-12-19",
      "open": "805.84",
      "high": "810.62",
      "low": "803.63",
      "close": "809.49",
      "volume": "429941"
    },
    {
      "date": "2023-12-20",
      "open": "813.94",
      "high": "813.94",
      "low": "793.905",
      "close": "794.43",
      "volume": "381459"
    },
    {
      "date": "2023-12-21",
      "open": "798.60",
      "high": "801.90",
      "low": "791.865",
      "close": "801.60",
      "volume": "457886"
    },
    {
      "date": "2023-12-22",
      "open": "805.48",
      "high": "810.16",
      "low": "795.165",
      "close": "799.68",
      "volume": "222732"
    },
    {
      "date": "2023-12-26",
      "open": "797.53",
      "high": "805.68",
      "low": "797.53",
      "close": "804.14",
      "volume": "166391"
    },
    {
      "date": "2023-12-27",
      "open": "801.99",
      "high": "807.8688",
      "low": "801.99",
      "close": "806.87",
      "volume": "231628"
    },
    {
      "date": "2023-12-28",
      "open": "809.48",
      "high": "814.61",
      "low": "807.78",
      "close": "814.09",
      "volume": "219562"
    },
    {
      "date": "2023-12-29",
      "open": "798.68",
      "high": "810.89",
      "low": "798.68",
      "close": "805.39",
      "volume": "312931"
    },
    {
      "date": "2024-01-02",
      "open": "802.74",
      "high": "812.685",
      "low": "800.05",
      "close": "810.48",
      "volume": "309945"
    },
    {
      "date": "2024-01-03",
      "open": "804.84",
      "high": "808.025",
      "low": "793.09",
      "close": "796.50",
      "volume": "304126"
    },
    {
      "date": "2024-01-04",
      "open": "796.02",
      "high": "801.1218",
      "low": "790.846",
      "close": "794.88",
      "volume": "376065"
    },
    {
      "date": "2024-01-05",
      "open": "794.60",
      "high": "798.875",
      "low": "786.52",
      "close": "788.39",
      "volume": "347450"
    },
    {
      "date": "2024-01-08",
      "open": "788.86",
      "high": "804.69",
      "low": "787.04",
      "close": "803.26",
      "volume": "374523"
    },
    {
      "date": "2024-01-09",
      "open": "798.21",
      "high": "803.49",
      "low": "794.08",
      "close": "798.69",
      "volume": "324996"
    },
    {
      "date": "2024-01-10",
      "open": "803.99",
      "high": "808.36",
      "low": "797.03",
      "close": "804.39",
      "volume": "222264"
    },
    {
      "date": "2024-01-11",
      "open": "801.38",
      "high": "807.35",
      "low": "799.68",
      "close": "801.04",
      "volume": "195086"
    },
    {
      "date": "2024-01-12",
      "open": "809.57",
      "high": "815.8046",
      "low": "807.05",
      "close": "815.02",
      "volume": "283665"
    },
    {
      "date": "2024-01-16",
      "open": "819.60",
      "high": "826.00",
      "low": "815.02",
      "close": "819.12",
      "volume": "323280"
    },
    {
      "date": "2024-01-17",
      "open": "808.47",
      "high": "813.435",
      "low": "790.83",
      "close": "798.86",
      "volume": "366575"
    },
    {
      "date": "2024-01-18",
      "open": "802.23",
      "high": "802.24",
      "low": "787.84",
      "close": "793.74",
      "volume": "606990"
    },
    {
      "date": "2024-01-19",
      "open": "794.25",
      "high": "806.13",
      "low": "790.00",
      "close": "802.69",
      "volume": "516175"
    },
    {
      "date": "2024-01-22",
      "open": "804.44",
      "high": "816.26",
      "low": "802.24",
      "close": "802.27",
      "volume": "408652"
    },
    {
      "date": "2024-01-23",
      "open": "809.69",
      "high": "812.43",
      "low": "796.675",
      "close": "799.00",
      "volume": "262999"
    },
    {
      "date": "2024-01-24",
      "open": "809.59",
      "high": "809.59",
      "low": "794.00",
      "close": "795.22",
      "volume": "464579"
    },
    {
      "date": "2024-01-25",
      "open": "805.90",
      "high": "823.80",
      "low": "802.93",
      "close": "815.31",
      "volume": "572153"
    },
    {
      "date": "2024-01-26",
      "open": "820.62",
      "high": "820.62",
      "low": "806.825",
      "close": "810.98",
      "volume": "411614"
    },
    {
      "date": "2024-01-29",
      "open": "809.94",
      "high": "832.56",
      "low": "809.94",
      "close": "831.76",
      "volume": "524622"
    },
    {
      "date": "2024-01-30",
      "open": "829.50",
      "high": "846.65",
      "low": "827.18",
      "close": "841.58",
      "volume": "688987"
    },
    {
      "date": "2024-01-31",
      "open": "845.41",
      "high": "846.85",
      "low": "829.15",
      "close": "829.77",
      "volume": "540636"
    },
    {
      "date": "2024-02-01",
      "open": "826.53",
      "high": "847.99",
      "low": "824.79",
      "close": "846.33",
      "volume": "535545"
    },
    {
      "date": "2024-02-02",
      "open": "845.45",
      "high": "846.825",
      "low": "828.93",
      "close": "843.47",
      "volume": "457830"
    },
    {
      "date": "2024-02-05",
      "open": "834.29",
      "high": "842.49",
      "low": "830.67",
      "close": "836.41",
      "volume": "372070"
    },
    {
      "date": "2024-02-06",
      "open": "842.64",
      "high": "846.03",
      "low": "835.39",
      "close": "838.01",
      "volume": "499845"
    },
    {
      "date": "2024-02-07",
      "open": "843.71",
      "high": "848.715",
      "low": "834.94",
      "close": "846.73",
      "volume": "350954"
    },
    {
      "date": "2024-02-08",
      "open": "840.26",
      "high": "859.72",
      "low": "840.26",
      "close": "855.33",
      "volume": "403898"
    },
    {
      "date": "2024-02-09",
      "open": "856.28",
      "high": "856.815",
      "low": "844.90",
      "close": "855.76",
      "volume": "394256"
    },
    {
      "date": "2024-02-12",
      "open": "858.46",
      "high": "858.575",
      "low": "845.44",
      "close": "849.98",
      "volume": "434415"
    },
    {
      "date": "2024-02-13",
      "open": "837.55",
      "high": "837.55",
      "low": "826.22",
      "close": "832.68",
      "volume": "448666"
    },
    {
      "date": "2024-02-14",
      "open": "832.68",
      "high": "839.95",
      "low": "825.14",
      "close": "832.81",
      "volume": "574717"
    },
    {
      "date": "2024-02-15",
      "open": "839.00",
      "high": "881.7999",
      "low": "838.66",
      "close": "874.97",
      "volume": "768833"
    },
    {
      "date": "2024-02-16",
      "open": "863.49",
      "high": "874.00",
      "low": "850.26",
      "close": "856.23",
      "volume": "842114"
    },
    {
      "date": "2024-02-20",
      "open": "855.12",
      "high": "863.70",
      "low": "848.86",
      "close": "854.74",
      "volume": "568030"
    },
    {
      "date": "2024-02-21",
      "open": "851.28",
      "high": "866.29",
      "low": "846.25",
      "close": "864.73",
      "volume": "448795"
    },
    {
      "date": "2024-02-22",
      "open": "868.36",
      "high": "883.43",
      "low": "868.36",
      "close": "880.82",
      "volume": "516171"
    },
    {
      "date": "2024-02-23",
      "open": "885.52",
      "high": "886.00",
      "low": "879.00",
      "close": "882.29",
      "volume": "309718"
    },
    {
      "date": "2024-02-26",
      "open": "883.91",
      "high": "891.88",
      "low": "877.62",
      "close": "877.62",
      "volume": "380340"
    },
    {
      "date": "2024-02-27",
      "open": "882.37",
      "high": "882.37",
      "low": "869.46",
      "close": "873.05",
      "volume": "363189"
    },
    {
      "date": "2024-02-28",
      "open": "873.17",
      "high": "893.39",
      "low": "870.93",
      "close": "891.87",
      "volume": "437248"
    },
    {
      "date": "2024-02-29",
      "open": "895.54",
      "high": "897.94",
      "low": "886.10",
      "close": "888.82",
      "volume": "703998"
    },
    {
      "date": "2024-03-01",
      "open": "884.90",
      "high": "900.74",
      "low": "882.04",
      "close": "900.53",
      "volume": "497008"
    },
    {
      "date": "2024-03-04",
      "open": "894.50",
      "high": "914.93",
      "low": "888.88",
      "close": "913.66",
      "volume": "578741"
    },
    {
      "date": "2024-03-05",
      "open": "909.11",
      "high": "914.87",
      "low": "890.955",
      "close": "895.55",
      "volume": "449751"
    },
    {
      "date": "2024-03-06",
      "open": "900.53",
      "high": "908.66",
      "low": "895.077",
      "close": "906.64",
      "volume": "302124"
    },
    {
      "date": "2024-03-07",
      "open": "910.00",
      "high": "912.99",
      "low": "898.475",
      "close": "906.06",
      "volume": "347188"
    },
    {
      "date": "2024-03-08",
      "open": "912.00",
      "high": "913.59",
      "low": "905.45",
      "close": "910.10",
      "volume": "408663"
    },
    {
      "date": "2024-03-11",
      "open": "905.31",
      "high": "907.02",
      "low": "883.78",
      "close": "893.56",
      "volume": "359184"
    },
    {
      "date": "2024-03-12",
      "open": "893.56",
      "high": "900.40",
      "low": "888.21",
      "close": "892.81",
      "volume": "382983"
    },
    {
      "date": "2024-03-13",
      "open": "883.50",
      "high": "885.41",
      "low": "865.58",
      "close": "867.23",
      "volume": "810497"
    },
    {
      "date": "2024-03-14",
      "open": "865.77",
      "high": "870.625",
      "low": "850.02",
      "close": "864.72",
      "volume": "690980"
    },
    {
      "date": "2024-03-15",
      "open": "860.99",
      "high": "865.24",
      "low": "848.16",
      "close": "850.39",
      "volume": "1090287"
    },
    {
      "date": "2024-03-18",
      "open": "860.10",
      "high": "862.00",
      "low": "853.15",
      "close": "860.65",
      "volume": "464582"
    },
    {
      "date": "2024-03-19",
      "open": "859.07",
      "high": "859.07",
      "low": "841.0001",
      "close": "844.58",
      "volume": "867229"
    },
    {
      "date": "2024-03-20",
      "open": "801.00",
      "high": "837.43",
      "low": "796.90",
      "close": "824.88",
      "volume": "2372326"
    },
    {
      "date": "2024-03-21",
      "open": "825.00",
      "high": "825.00",
      "low": "804.83",
      "close": "811.64",
      "volume": "1301725"
    },
    {
      "date": "2024-03-22",
      "open": "807.21",
      "high": "809.72",
      "low": "798.925",
      "close": "800.97",
      "volume": "1087486"
    },
    {
      "date": "2024-03-25",
      "open": "785.16",
      "high": "806.54",
      "low": "785.16",
      "close": "792.52",
      "volume": "1323564"
    },
    {
      "date": "2024-03-26",
      "open": "792.32",
      "high": "805.55",
      "low": "792.32",
      "close": "800.07",
      "volume": "930705"
    },
    {
      "date": "2024-03-27",
      "open": "809.10",
      "high": "816.96",
      "low": "800.6889",
      "close": "815.31",
      "volume": "945123"
    },
    {
      "date": "2024-03-28",
      "open": "818.87",
      "high": "827.43",
      "low": "813.00",
      "close": "825.33",
      "volume": "789170"
    },
    {
      "date": "2024-04-01",
      "open": "826.00",
      "high": "826.855",
      "low": "797.62",
      "close": "800.05",
      "volume": "674280"
    },
    {
      "date": "2024-04-02",
      "open": "793.99",
      "high": "797.91",
      "low": "788.65",
      "close": "792.67",
      "volume": "551554"
    },
    {
      "date": "2024-04-03",
      "open": "790.55",
      "high": "798.09",
      "low": "785.28",
      "close": "788.91",
      "volume": "442644"
    },
    {
      "date": "2024-04-04",
      "open": "788.91",
      "high": "795.68",
      "low": "778.645",
      "close": "781.04",
      "volume": "469477"
    },
    {
      "date": "2024-04-05",
      "open": "781.59",
      "high": "789.91",
      "low": "780.065",
      "close": "784.41",
      "volume": "446532"
    },
    {
      "date": "2024-04-08",
      "open": "783.27",
      "high": "789.73",
      "low": "782.00",
      "close": "788.19",
      "volume": "607676"
    },
    {
      "date": "2024-04-09",
      "open": "794.00",
      "high": "801.92",
      "low": "786.13",
      "close": "801.24",
      "volume": "578511"
    },
    {
      "date": "2024-04-10",
      "open": "782.66",
      "high": "786.87",
      "low": "772.135",
      "close": "775.97",
      "volume": "758751"
    },
    {
      "date": "2024-04-11",
      "open": "779.38",
      "high": "779.98",
      "low": "770.16",
      "close": "773.82",
      "volume": "531969"
    },
    {
      "date": "2024-04-12",
      "open": "765.18",
      "high": "770.85",
      "low": "759.34",
      "close": "764.05",
      "volume": "498341"
    },
    {
      "date": "2024-04-15",
      "open": "761.15",
      "high": "768.83",
      "low": "740.95",
      "close": "744.11",
      "volume": "574824"
    },
    {
      "date": "2024-04-16",
      "open": "745.57",
      "high": "747.60",
      "low": "733.2501",
      "close": "742.14",
      "volume": "579921"
    },
    {
      "date": "2024-04-17",
      "open": "743.55",
      "high": "746.775",
      "low": "734.25",
      "close": "734.56",
      "volume": "510802"
    },
    {
      "date": "2024-04-18",
      "open": "736.11",
      "high": "747.16",
      "low": "731.54",
      "close": "739.85",
      "volume": "483705"
    },
    {
      "date": "2024-04-19",
      "open": "743.75",
      "high": "748.37",
      "low": "736.24",
      "close": "748.00",
      "volume": "611912"
    },
    {
      "date": "2024-04-22",
      "open": "752.40",
      "high": "755.885",
      "low": "745.00",
      "close": "754.74",
      "volume": "687534"
    },
    {
      "date": "2024-04-23",
      "open": "761.08",
      "high": "764.335",
      "low": "751.39",
      "close": "761.90",
      "volume": "662877"
    },
    {
      "date": "2024-04-24",
      "open": "755.59",
      "high": "768.25",
      "low": "754.535",
      "close": "756.84",
      "volume": "776021"
    },
    {
      "date": "2024-04-25",
      "open": "743.60",
      "high": "746.41",
      "low": "735.00",
      "close": "738.35",
      "volume": "812736"
    },
    {
      "date": "2024-04-26",
      "open": "735.71",
      "high": "743.94",
      "low": "730.47",
      "close": "731.61",
      "volume": "779483"
    },
    {
      "date": "2024-04-29",
      "open": "738.95",
      "high": "738.95",
      "low": "719.18",
      "close": "726.34",
      "volume": "1002852"
    },
    {
      "date": "2024-04-30",
      "open": "720.08",
      "high": "724.27",
      "low": "706.48",
      "close": "711.11",
      "volume": "1090619"
    },
    {
      "date": "2024-05-01",
      "open": "709.05",
      "high": "712.96",
      "low": "694.375",
      "close": "695.33",
      "volume": "943948"
    },
    {
      "date": "2024-05-02",
      "open": "703.77",
      "high": "704.915",
      "low": "693.11",
      "close": "698.70",
      "volume": "1029563"
    },
    {
      "date": "2024-05-03",
      "open": "716.41",
      "high": "730.24",
      "low": "697.99",
      "close": "700.18",
      "volume": "762548"
    },
    {
      "date": "2024-05-06",
      "open": "708.99",
      "high": "708.99",
      "low": "688.07",
      "close": "693.73",
      "volume": "799123"
    },
    {
      "date": "2024-05-07",
      "open": "698.21",
      "high": "715.61",
      "low": "692.81",
      "close": "711.87",
      "volume": "629300"
    },
    {
      "date": "2024-05-08",
      "open": "701.36",
      "high": "703.18",
      "low": "684.135",
      "close": "692.71",
      "volume": "876081"
    },
    {
      "date": "2024-05-09",
      "open": "778.00",
      "high": "800.00",
      "low": "761.03",
      "close": "772.43",
      "volume": "2353632"
    },
    {
      "date": "2024-05-10",
      "open": "760.55",
      "high": "779.00",
      "low": "752.87",
      "close": "757.68",
      "volume": "975447"
    },
    {
      "date": "2024-05-13",
      "open": "760.46",
      "high": "777.69",
      "low": "755.45",
      "close": "776.89",
      "volume": "651992"
    },
    {
      "date": "2024-05-14",
      "open": "778.00",
      "high": "796.53",
      "low": "772.99",
      "close": "789.82",
      "volume": "905355"
    },
    {
      "date": "2024-05-15",
      "open": "800.32",
      "high": "812.515",
      "low": "796.4075",
      "close": "809.68",
      "volume": "987018"
    },
    {
      "date": "2024-05-16",
      "open": "812.98",
      "high": "813.30",
      "low": "794.46",
      "close": "799.50",
      "volume": "609057"
    },
    {
      "date": "2024-05-17",
      "open": "800.82",
      "high": "806.07",
      "low": "796.62",
      "close": "799.83",
      "volume": "543381"
    },
    {
      "date": "2024-05-20",
      "open": "795.25",
      "high": "801.96",
      "low": "791.19",
      "close": "795.28",
      "volume": "463778"
    },
    {
      "date": "2024-05-21",
      "open": "791.75",
      "high": "796.74",
      "low": "788.14",
      "close": "792.24",
      "volume": "539515"
    },
    {
      "date": "2024-05-22",
      "open": "792.86",
      "high": "797.35",
      "low": "778.63",
      "close": "781.46",
      "volume": "426689"
    },
    {
      "date": "2024-05-23",
      "open": "784.66",
      "high": "788.36",
      "low": "767.255",
      "close": "767.53",
      "volume": "491700"
    },
    {
      "date": "2024-05-24",
      "open": "770.33",
      "high": "774.60",
      "low": "765.285",
      "close": "766.12",
      "volume": "294572"
    },
    {
      "date": "2024-05-28",
      "open": "768.96",
      "high": "775.86",
      "low": "764.625",
      "close": "768.71",
      "volume": "516371"
    },
    {
      "date": "2024-05-29",
      "open": "765.46",
      "high": "772.84",
      "low": "759.78",
      "close": "760.02",
      "volume": "357242"
    },
    {
      "date": "2024-05-30",
      "open": "771.24",
      "high": "771.54",
      "low": "759.39",
      "close": "760.63",
      "volume": "381568"
    },
    {
      "date": "2024-05-31",
      "open": "761.85",
      "high": "768.55",
      "low": "756.725",
      "close": "762.98",
      "volume": "1066486"
    },
    {
      "date": "2024-06-03",
      "open": "766.66",
      "high": "768.915",
      "low": "750.06",
      "close": "751.46",
      "volume": "451659"
    },
    {
      "date": "2024-06-04",
      "open": "755.24",
      "high": "769.40",
      "low": "749.18",
      "close": "764.68",
      "volume": "461948"
    },
    {
      "date": "2024-06-05",
      "open": "766.99",
      "high": "768.3612",
      "low": "758.47",
      "close": "758.61",
      "volume": "380435"
    },
    {
      "date": "2024-06-06",
      "open": "756.68",
      "high": "763.46",
      "low": "749.67",
      "close": "762.83",
      "volume": "603460"
    },
    {
      "date": "2024-06-07",
      "open": "750.01",
      "high": "757.05",
      "low": "747.00",
      "close": "753.39",
      "volume": "378397"
    },
    {
      "date": "2024-06-10",
      "open": "748.41",
      "high": "766.01",
      "low": "747.6501",
      "close": "762.53",
      "volume": "406699"
    },
    {
      "date": "2024-06-11",
      "open": "759.78",
      "high": "766.00",
      "low": "756.26",
      "close": "760.28",
      "volume": "364725"
    },
    {
      "date": "2024-06-12",
      "open": "774.61",
      "high": "777.75",
      "low": "759.44",
      "close": "761.45",
      "volume": "447780"
    },
    {
      "date": "2024-06-13",
      "open": "763.02",
      "high": "774.51",
      "low": "762.145",
      "close": "766.60",
      "volume": "366086"
    },
    {
      "date": "2024-06-14",
      "open": "768.32",
      "high": "771.05",
      "low": "761.655",
      "close": "766.26",
      "volume": "275579"
    },
    {
      "date": "2024-06-17",
      "open": "765.06",
      "high": "769.60",
      "low": "760.00",
      "close": "762.38",
      "volume": "285272"
    },
    {
      "date": "2024-06-18",
      "open": "768.33",
      "high": "774.92",
      "low": "763.07",
      "close": "773.84",
      "volume": "385362"
    },
    {
      "date": "2024-06-20",
      "open": "773.00",
      "high": "774.805",
      "low": "762.34",
      "close": "763.60",
      "volume": "369624"
    },
    {
      "date": "2024-06-21",
      "open": "763.20",
      "high": "766.70",
      "low": "757.76",
      "close": "765.00",
      "volume": "985003"
    },
    {
      "date": "2024-06-24",
      "open": "767.36",
      "high": "769.93",
      "low": "751.59",
      "close": "752.20",
      "volume": "559017"
    },
    {
      "date": "2024-06-25",
      "open": "753.01",
      "high": "753.21",
      "low": "735.58",
      "close": "742.86",
      "volume": "662747"
    },
    {
      "date": "2024-06-26",
      "open": "737.01",
      "high": "746.40",
      "low": "735.98",
      "close": "741.87",
      "volume": "654917"
    },
    {
      "date": "2024-06-27",
      "open": "744.58",
      "high": "752.74",
      "low": "741.75",
      "close": "751.96",
      "volume": "380053"
    },
    {
      "date": "2024-06-28",
      "open": "756.95",
      "high": "761.95",
      "low": "753.59",
      "close": "756.60",
      "volume": "1146810"
    },
    {
      "date": "2024-07-01",
      "open": "756.34",
      "high": "762.14",
      "low": "751.05",
      "close": "759.68",
      "volume": "387756"
    },
    {
      "date": "2024-07-02",
      "open": "761.56",
      "high": "767.15",
      "low": "753.2027",
      "close": "756.38",
      "volume": "372142"
    },
    {
      "date": "2024-07-03",
      "open": "759.14",
      "high": "759.14",
      "low": "747.67",
      "close": "749.00",
      "volume": "236238"
    },
    {
      "date": "2024-07-05",
      "open": "750.37",
      "high": "755.10",
      "low": "746.73",
      "close": "754.49",
      "volume": "371423"
    },
    {
      "date": "2024-07-08",
      "open": "753.69",
      "high": "760.11",
      "low": "750.17",
      "close": "756.92",
      "volume": "292042"
    },
    {
      "date": "2024-07-09",
      "open": "759.09",
      "high": "769.765",
      "low": "751.55",
      "close": "766.83",
      "volume": "338941"
    },
    {
      "date": "2024-07-10",
      "open": "770.72",
      "high": "778.93",
      "low": "761.19",
      "close": "775.96",
      "volume": "325617"
    },
    {
      "date": "2024-07-11",
      "open": "785.51",
      "high": "803.22",
      "low": "784.50",
      "close": "797.80",
      "volume": "459384"
    },
    {
      "date": "2024-07-12",
      "open": "801.81",
      "high": "814.24",
      "low": "797.30",
      "close": "804.84",
      "volume": "466152"
    },
    {
      "date": "2024-07-15",
      "open": "806.62",
      "high": "809.595",
      "low": "795.34",
      "close": "804.66",
      "volume": "306569"
    },
    {
      "date": "2024-07-16",
      "open": "810.00",
      "high": "813.72",
      "low": "797.45",
      "close": "812.62",
      "volume": "261240"
    },
    {
      "date": "2024-07-17",
      "open": "810.00",
      "high": "819.41",
      "low": "799.17",
      "close": "803.14",
      "volume": "397151"
    },
    {
      "date": "2024-07-18",
      "open": "801.84",
      "high": "812.32",
      "low": "792.94",
      "close": "795.07",
      "volume": "339478"
    },
    {
      "date": "2024-07-19",
      "open": "796.01",
      "high": "800.00",
      "low": "783.31",
      "close": "786.82",
      "volume": "234266"
    },
    {
      "date": "2024-07-22",
      "open": "786.82",
      "high": "799.97",
      "low": "783.315",
      "close": "798.86",
      "volume": "266219"
    },
    {
      "date": "2024-07-23",
      "open": "806.30",
      "high": "812.87",
      "low": "800.27",
      "close": "802.97",
      "volume": "243110"
    },
    {
      "date": "2024-07-24",
      "open": "802.00",
      "high": "807.07",
      "low": "790.00",
      "close": "794.15",
      "volume": "353112"
    },
    {
      "date": "2024-07-25",
      "open": "797.30",
      "high": "801.74",
      "low": "767.27",
      "close": "769.31",
      "volume": "538024"
    },
    {
      "date": "2024-07-26",
      "open": "769.31",
      "high": "779.98",
      "low": "766.87",
      "close": "772.43",
      "volume": "541016"
    },
    {
      "date": "2024-07-29",
      "open": "771.55",
      "high": "783.13",
      "low": "768.07",
      "close": "776.55",
      "volume": "399141"
    },
    {
      "date": "2024-07-30",
      "open": "776.55",
      "high": "784.35",
      "low": "768.13",
      "close": "768.77",
      "volume": "665347"
    },
    {
      "date": "2024-07-31",
      "open": "778.27",
      "high": "799.53",
      "low": "770.55",
      "close": "790.24",
      "volume": "718732"
    },
    {
      "date": "2024-08-01",
      "open": "792.50",
      "high": "813.86",
      "low": "792.50",
      "close": "811.18",
      "volume": "622735"
    },
    {
      "date": "2024-08-02",
      "open": "810.72",
      "high": "814.95",
      "low": "798.675",
      "close": "806.65",
      "volume": "379114"
    },
    {
      "date": "2024-08-05",
      "open": "800.81",
      "high": "800.81",
      "low": "764.11",
      "close": "768.24",
      "volume": "675381"
    },
    {
      "date": "2024-08-06",
      "open": "767.52",
      "high": "791.28",
      "low": "763.49",
      "close": "784.61",
      "volume": "410363"
    },
    {
      "date": "2024-08-07",
      "open": "783.86",
      "high": "799.99",
      "low": "779.15",
      "close": "780.29",
      "volume": "695052"
    },
    {
      "date": "2024-08-08",
      "open": "775.74",
      "high": "812.75",
      "low": "772.00",
      "close": "809.48",
      "volume": "716659"
    },
    {
      "date": "2024-08-09",
      "open": "811.95",
      "high": "823.34",
      "low": "804.37",
      "close": "818.88",
      "volume": "365876"
    },
    {
      "date": "2024-08-12",
      "open": "815.00",
      "high": "820.00",
      "low": "803.28",
      "close": "819.09",
      "volume": "408979"
    },
    {
      "date": "2024-08-13",
      "open": "825.00",
      "high": "831.47",
      "low": "820.985",
      "close": "829.64",
      "volume": "429171"
    },
    {
      "date": "2024-08-14",
      "open": "831.75",
      "high": "843.27",
      "low": "828.805",
      "close": "841.49",
      "volume": "566505"
    },
    {
      "date": "2024-08-15",
      "open": "838.15",
      "high": "839.05",
      "low": "827.14",
      "close": "830.08",
      "volume": "553501"
    },
    {
      "date": "2024-08-16",
      "open": "825.80",
      "high": "831.70",
      "low": "821.00",
      "close": "828.66",
      "volume": "371708"
    },
    {
      "date": "2024-08-19",
      "open": "820.93",
      "high": "834.60",
      "low": "820.70",
      "close": "830.38",
      "volume": "304239"
    },
    {
      "date": "2024-08-20",
      "open": "833.57",
      "high": "833.57",
      "low": "824.78",
      "close": "829.84",
      "volume": "284125"
    },
    {
      "date": "2024-08-21",
      "open": "826.00",
      "high": "826.90",
      "low": "816.01",
      "close": "817.99",
      "volume": "382690"
    },
    {
      "date": "2024-08-22",
      "open": "818.39",
      "high": "820.85",
      "low": "814.13",
      "close": "818.95",
      "volume": "418336"
    },
    {
      "date": "2024-08-23",
      "open": "822.42",
      "high": "829.39",
      "low": "817.96",
      "close": "827.96",
      "volume": "532749"
    },
    {
      "date": "2024-08-26",
      "open": "830.39",
      "high": "833.00",
      "low": "816.085",
      "close": "818.90",
      "volume": "284009"
    },
    {
      "date": "2024-08-27",
      "open": "815.42",
      "high": "820.68",
      "low": "813.60",
      "close": "817.98",
      "volume": "257082"
    },
    {
      "date": "2024-08-28",
      "open": "817.48",
      "high": "818.50",
      "low": "810.31",
      "close": "813.70",
      "volume": "218633"
    },
    {
      "date": "2024-08-29",
      "open": "812.78",
      "high": "823.38",
      "low": "810.00",
      "close": "818.74",
      "volume": "310380"
    },
    {
      "date": "2024-08-30",
      "open": "820.38",
      "high": "836.48",
      "low": "816.99",
      "close": "834.36",
      "volume": "520988"
    },
    {
      "date": "2024-09-03",
      "open": "829.47",
      "high": "835.49",
      "low": "825.30",
      "close": "832.15",
      "volume": "402407"
    },
    {
      "date": "2024-09-04",
      "open": "826.19",
      "high": "830.00",
      "low": "816.00",
      "close": "827.59",
      "volume": "586292"
    },
    {
      "date": "2024-09-05",
      "open": "826.24",
      "high": "829.035",
      "low": "816.60",
      "close": "821.74",
      "volume": "333726"
    },
    {
      "date": "2024-09-06",
      "open": "821.53",
      "high": "825.01",
      "low": "809.54",
      "close": "817.96",
      "volume": "457770"
    },
    {
      "date": "2024-09-09",
      "open": "821.34",
      "high": "835.395",
      "low": "820.08",
      "close": "831.80",
      "volume": "430136"
    },
    {
      "date": "2024-09-10",
      "open": "835.90",
      "high": "865.45",
      "low": "835.34",
      "close": "864.78",
      "volume": "598614"
    },
    {
      "date": "2024-09-11",
      "open": "854.48",
      "high": "869.27",
      "low": "847.00",
      "close": "867.70",
      "volume": "656349"
    },
    {
      "date": "2024-09-12",
      "open": "874.71",
      "high": "874.71",
      "low": "855.45",
      "close": "868.81",
      "volume": "344173"
    },
    {
      "date": "2024-09-13",
      "open": "869.90",
      "high": "875.66",
      "low": "869.90",
      "close": "871.54",
      "volume": "282044"
    },
    {
      "date": "2024-09-16",
      "open": "871.38",
      "high": "880.725",
      "low": "871.38",
      "close": "876.57",
      "volume": "249137"
    },
    {
      "date": "2024-09-17",
      "open": "877.24",
      "high": "881.96",
      "low": "861.72",
      "close": "864.33",
      "volume": "322156"
    },
    {
      "date": "2024-09-18",
      "open": "862.30",
      "high": "872.87",
      "low": "859.9323",
      "close": "860.95",
      "volume": "288287"
    },
    {
      "date": "2024-09-19",
      "open": "874.95",
      "high": "879.47",
      "low": "868.72",
      "close": "870.99",
      "volume": "596995"
    },
    {
      "date": "2024-09-20",
      "open": "865.80",
      "high": "886.495",
      "low": "862.95",
      "close": "877.20",
      "volume": "1240589"
    },
    {
      "date": "2024-09-23",
      "open": "883.87",
      "high": "890.60",
      "low": "876.26",
      "close": "881.92",
      "volume": "452040"
    },
    {
      "date": "2024-09-24",
      "open": "881.92",
      "high": "892.0694",
      "low": "880.44",
      "close": "887.58",
      "volume": "435032"
    },
    {
      "date": "2024-09-25",
      "open": "892.08",
      "high": "896.5208",
      "low": "888.01",
      "close": "890.01",
      "volume": "554115"
    },
    {
      "date": "2024-09-26",
      "open": "896.62",
      "high": "896.62",
      "low": "876.49",
      "close": "878.98",
      "volume": "579472"
    },
    {
      "date": "2024-09-27",
      "open": "886.15",
      "high": "889.61",
      "low": "879.945",
      "close": "882.69",
      "volume": "359055"
    },
    {
      "date": "2024-09-30",
      "open": "879.41",
      "high": "889.555",
      "low": "879.41",
      "close": "887.63",
      "volume": "534582"
    },
    {
      "date": "2024-10-01",
      "open": "894.98",
      "high": "894.98",
      "low": "876.365",
      "close": "883.00",
      "volume": "419917"
    },
    {
      "date": "2024-10-02",
      "open": "871.79",
      "high": "887.41",
      "low": "871.79",
      "close": "886.60",
      "volume": "255402"
    },
    {
      "date": "2024-10-03",
      "open": "884.92",
      "high": "884.92",
      "low": "873.97",
      "close": "876.22",
      "volume": "209435"
    },
    {
      "date": "2024-10-04",
      "open": "883.97",
      "high": "883.97",
      "low": "867.29",
      "close": "876.88",
      "volume": "236751"
    },
    {
      "date": "2024-10-07",
      "open": "868.56",
      "high": "872.70",
      "low": "864.08",
      "close": "870.01",
      "volume": "235020"
    },
    {
      "date": "2024-10-08",
      "open": "876.68",
      "high": "877.765",
      "low": "871.44",
      "close": "872.51",
      "volume": "244980"
    },
    {
      "date": "2024-10-09",
      "open": "870.12",
      "high": "877.77",
      "low": "862.23",
      "close": "876.76",
      "volume": "239260"
    },
    {
      "date": "2024-10-10",
      "open": "876.76",
      "high": "890.00",
      "low": "870.33",
      "close": "870.54",
      "volume": "268534"
    },
    {
      "date": "2024-10-11",
      "open": "869.63",
      "high": "878.57",
      "low": "864.29",
      "close": "871.56",
      "volume": "425237"
    },
    {
      "date": "2024-10-14",
      "open": "867.89",
      "high": "873.565",
      "low": "863.33",
      "close": "866.02",
      "volume": "418526"
    },
    {
      "date": "2024-10-15",
      "open": "872.12",
      "high": "882.02",
      "low": "868.49",
      "close": "878.03",
      "volume": "558064"
    },
    {
      "date": "2024-10-16",
      "open": "878.64",
      "high": "882.80",
      "low": "873.29",
      "close": "880.20",
      "volume": "260490"
    },
    {
      "date": "2024-10-17",
      "open": "880.91",
      "high": "890.00",
      "low": "875.41",
      "close": "888.85",
      "volume": "447429"
    },
    {
      "date": "2024-10-18",
      "open": "888.15",
      "high": "895.23",
      "low": "884.86",
      "close": "895.20",
      "volume": "299362"
    },
    {
      "date": "2024-10-21",
      "open": "887.98",
      "high": "895.0445",
      "low": "877.115",
      "close": "879.94",
      "volume": "396333"
    },
    {
      "date": "2024-10-22",
      "open": "878.62",
      "high": "883.04",
      "low": "877.40",
      "close": "878.37",
      "volume": "264262"
    },
    {
      "date": "2024-10-23",
      "open": "873.72",
      "high": "891.86",
      "low": "873.01",
      "close": "891.16",
      "volume": "400158"
    },
    {
      "date": "2024-10-24",
      "open": "890.27",
      "high": "896.75",
      "low": "887.90",
      "close": "895.76",
      "volume": "425529"
    },
    {
      "date": "2024-10-25",
      "open": "917.40",
      "high": "943.02",
      "low": "913.00",
      "close": "914.33",
      "volume": "1032154"
    },
    {
      "date": "2024-10-28",
      "open": "927.49",
      "high": "929.15",
      "low": "912.31",
      "close": "912.62",
      "volume": "447466"
    },
    {
      "date": "2024-10-29",
      "open": "912.00",
      "high": "920.145",
      "low": "903.9401",
      "close": "905.91",
      "volume": "534485"
    },
    {
      "date": "2024-10-30",
      "open": "913.40",
      "high": "917.60",
      "low": "908.37",
      "close": "910.22",
      "volume": "543437"
    },
    {
      "date": "2024-10-31",
      "open": "885.36",
      "high": "925.00",
      "low": "885.36",
      "close": "908.08",
      "volume": "850730"
    },
    {
      "date": "2024-11-01",
      "open": "914.00",
      "high": "916.31",
      "low": "887.28",
      "close": "888.30",
      "volume": "450971"
    },
    {
      "date": "2024-11-04",
      "open": "888.00",
      "high": "898.19",
      "low": "887.15",
      "close": "895.92",
      "volume": "335828"
    },
    {
      "date": "2024-11-05",
      "open": "894.40",
      "high": "909.46",
      "low": "888.90",
      "close": "908.99",
      "volume": "437534"
    },
    {
      "date": "2024-11-06",
      "open": "895.00",
      "high": "895.89",
      "low": "869.50",
      "close": "890.82",
      "volume": "671741"
    },
    {
      "date": "2024-11-07",
      "open": "898.64",
      "high": "909.46",
      "low": "891.185",
      "close": "907.74",
      "volume": "366238"
    },
    {
      "date": "2024-11-08",
      "open": "916.16",
      "high": "927.82",
      "low": "912.77",
      "close": "921.06",
      "volume": "535955"
    },
    {
      "date": "2024-11-11",
      "open": "921.06",
      "high": "927.54",
      "low": "911.67",
      "close": "913.50",
      "volume": "289832"
    },
    {
      "date": "2024-11-12",
      "open": "915.36",
      "high": "916.68",
      "low": "901.52",
      "close": "903.02",
      "volume": "810358"
    },
    {
      "date": "2024-11-13",
      "open": "901.39",
      "high": "910.00",
      "low": "900.52",
      "close": "901.15",
      "volume": "364058"
    },
    {
      "date": "2024-11-14",
      "open": "905.53",
      "high": "905.92",
      "low": "893.94",
      "close": "898.12",
      "volume": "414246"
    },
    {
      "date": "2024-11-15",
      "open": "889.48",
      "high": "903.62",
      "low": "885.98",
      "close": "897.37",
      "volume": "368707"
    },
    {
      "date": "2024-11-18",
      "open": "891.00",
      "high": "910.385",
      "low": "891.00",
      "close": "909.48",
      "volume": "480196"
    },
    {
      "date": "2024-11-19",
      "open": "911.00",
      "high": "927.99",
      "low": "905.02",
      "close": "923.00",
      "volume": "545052"
    },
    {
      "date": "2024-11-20",
      "open": "916.30",
      "high": "923.06",
      "low": "914.52",
      "close": "918.94",
      "volume": "664296"
    },
    {
      "date": "2024-11-21",
      "open": "914.00",
      "high": "930.15",
      "low": "913.76",
      "close": "923.60",
      "volume": "508063"
    },
    {
      "date": "2024-11-22",
      "open": "928.70",
      "high": "937.32",
      "low": "922.71",
      "close": "936.37",
      "volume": "512791"
    },
    {
      "date": "2024-11-25",
      "open": "940.00",
      "high": "976.35",
      "low": "938.55",
      "close": "974.35",
      "volume": "1977322"
    },
    {
      "date": "2024-11-26",
      "open": "974.00",
      "high": "982.69",
      "low": "961.36",
      "close": "978.26",
      "volume": "708108"
    },
    {
      "date": "2024-11-27",
      "open": "986.00",
      "high": "994.03",
      "low": "978.23",
      "close": "979.10",
      "volume": "459647"
    },
    {
      "date": "2024-11-29",
      "open": "983.84",
      "high": "991.93",
      "low": "980.03",
      "close": "981.48",
      "volume": "362814"
    },
    {
      "date": "2024-12-02",
      "open": "971.18",
      "high": "973.09",
      "low": "956.31",
      "close": "964.84",
      "volume": "536101"
    },
    {
      "date": "2024-12-03",
      "open": "961.91",
      "high": "967.60",
      "low": "958.99",
      "close": "963.65",
      "volume": "386928"
    },
    {
      "date": "2024-12-04",
      "open": "963.65",
      "high": "969.49",
      "low": "959.00",
      "close": "965.64",
      "volume": "319648"
    },
    {
      "date": "2024-12-05",
      "open": "956.15",
      "high": "975.97",
      "low": "953.7427",
      "close": "973.80",
      "volume": "384822"
    },
    {
      "date": "2024-12-06",
      "open": "981.89",
      "high": "986.675",
      "low": "971.12",
      "close": "985.00",
      "volume": "541544"
    },
    {
      "date": "2024-12-09",
      "open": "985.77",
      "high": "989.84",
      "low": "962.075",
      "close": "968.98",
      "volume": "476078"
    },
    {
      "date": "2024-12-10",
      "open": "973.53",
      "high": "973.53",
      "low": "951.25",
      "close": "961.72",
      "volume": "469428"
    },
    {
      "date": "2024-12-11",
      "open": "965.51",
      "high": "975.92",
      "low": "962.14",
      "close": "973.57",
      "volume": "388105"
    },
    {
      "date": "2024-12-12",
      "open": "977.22",
      "high": "986.50",
      "low": "972.725",
      "close": "975.30",
      "volume": "284476"
    },
    {
      "date": "2024-12-13",
      "open": "970.15",
      "high": "982.98",
      "low": "963.04",
      "close": "965.00",
      "volume": "394573"
    },
    {
      "date": "2024-12-16",
      "open": "965.00",
      "high": "972.02",
      "low": "955.50",
      "close": "957.98",
      "volume": "515195"
    },
    {
      "date": "2024-12-17",
      "open": "954.27",
      "high": "971.43",
      "low": "945.445",
      "close": "960.84",
      "volume": "438698"
    },
    {
      "date": "2024-12-18",
      "open": "954.18",
      "high": "963.34",
      "low": "925.64",
      "close": "926.38",
      "volume": "650807"
    },
    {
      "date": "2024-12-19",
      "open": "925.01",
      "high": "938.955",
      "low": "920.40",
      "close": "921.57",
      "volume": "685376"
    },
    {
      "date": "2024-12-20",
      "open": "922.62",
      "high": "936.47",
      "low": "919.29",
      "close": "927.22",
      "volume": "1434622"
    },
    {
      "date": "2024-12-23",
      "open": "932.33",
      "high": "942.27",
      "low": "923.01",
      "close": "939.59",
      "volume": "488659"
    },
    {
      "date": "2024-12-24",
      "open": "939.59",
      "high": "950.01",
      "low": "937.70",
      "close": "950.01",
      "volume": "168351"
    },
    {
      "date": "2024-12-26",
      "open": "949.27",
      "high": "952.23",
      "low": "943.00",
      "close": "948.39",
      "volume": "234852"
    },
    {
      "date": "2024-12-27",
      "open": "939.90",
      "high": "950.165",
      "low": "939.51",
      "close": "942.66",
      "volume": "289731"
    },
    {
      "date": "2024-12-30",
      "open": "937.92",
      "high": "938.96",
      "low": "929.185",
      "close": "935.93",
      "volume": "298551"
    },
    {
      "date": "2024-12-31",
      "open": "946.70",
      "high": "949.17",
      "low": "934.85",
      "close": "942.89",
      "volume": "516462"
    },
    {
      "date": "2025-01-02",
      "open": "939.00",
      "high": "953.77",
      "low": "939.00",
      "close": "944.23",
      "volume": "440466"
    },
    {
      "date": "2025-01-03",
      "open": "950.00",
      "high": "963.85",
      "low": "948.165",
      "close": "959.97",
      "volume": "284313"
    },
    {
      "date": "2025-01-06",
      "open": "952.61",
      "high": "964.73",
      "low": "939.19",
      "close": "940.00",
      "volume": "402714"
    },
    {
      "date": "2025-01-07",
      "open": "943.96",
      "high": "951.165",
      "low": "922.62",
      "close": "940.07",
      "volume": "641411"
    },
    {
      "date": "2025-01-08",
      "open": "941.19",
      "high": "951.63",
      "low": "938.86",
      "close": "951.04",
      "volume": "344397"
    },
    {
      "date": "2025-01-10",
      "open": "924.33",
      "high": "934.47",
      "low": "898.83",
      "close": "899.83",
      "volume": "780922"
    },
    {
      "date": "2025-01-13",
      "open": "891.13",
      "high": "901.525",
      "low": "888.52",
      "close": "899.65",
      "volume": "403443"
    },
    {
      "date": "2025-01-14",
      "open": "901.60",
      "high": "907.93",
      "low": "894.645",
      "close": "898.09",
      "volume": "797707"
    },
    {
      "date": "2025-01-15",
      "open": "920.50",
      "high": "928.351",
      "low": "893.12",
      "close": "900.01",
      "volume": "553014"
    },
    {
      "date": "2025-01-16",
      "open": "904.97",
      "high": "921.68",
      "low": "899.99",
      "close": "919.89",
      "volume": "514952"
    },
    {
      "date": "2025-01-17",
      "open": "932.12",
      "high": "932.12",
      "low": "914.97",
      "close": "915.59",
      "volume": "623363"
    },
    {
      "date": "2025-01-21",
      "open": "923.68",
      "high": "935.02",
      "low": "923.68",
      "close": "934.00",
      "volume": "666221"
    },
    {
      "date": "2025-01-22",
      "open": "940.01",
      "high": "947.445",
      "low": "924.32",
      "close": "925.23",
      "volume": "375639"
    },
    {
      "date": "2025-01-23",
      "open": "932.39",
      "high": "941.53",
      "low": "918.42",
      "close": "940.93",
      "volume": "497474"
    },
    {
      "date": "2025-01-24",
      "open": "940.00",
      "high": "949.60",
      "low": "935.70",
      "close": "940.85",
      "volume": "364464"
    },
    {
      "date": "2025-01-27",
      "open": "907.39",
      "high": "908.83",
      "low": "857.895",
      "close": "900.10",
      "volume": "976298"
    },
    {
      "date": "2025-01-28",
      "open": "899.94",
      "high": "910.80",
      "low": "886.22",
      "close": "906.81",
      "volume": "734116"
    },
    {
      "date": "2025-01-29",
      "open": "909.27",
      "high": "915.48",
      "low": "900.76",
      "close": "908.23",
      "volume": "344835"
    },
    {
      "date": "2025-01-30",
      "open": "921.14",
      "high": "936.68",
      "low": "915.375",
      "close": "922.13",
      "volume": "401590"
    },
    {
      "date": "2025-01-31",
      "open": "923.90",
      "high": "939.455",
      "low": "912.97",
      "close": "913.66",
      "volume": "652058"
    },
    {
      "date": "2025-02-03",
      "open": "911.15",
      "high": "917.83",
      "low": "900.89",
      "close": "915.00",
      "volume": "393654"
    },
    {
      "date": "2025-02-04",
      "open": "906.10",
      "high": "927.31",
      "low": "905.125",
      "close": "924.28",
      "volume": "311270"
    },
    {
      "date": "2025-02-05",
      "open": "934.93",
      "high": "937.115",
      "low": "924.11",
      "close": "936.50",
      "volume": "326279"
    },
    {
      "date": "2025-02-06",
      "open": "941.97",
      "high": "944.0163",
      "low": "931.83",
      "close": "938.34",
      "volume": "241288"
    },
    {
      "date": "2025-02-07",
      "open": "942.19",
      "high": "942.97",
      "low": "928.90",
      "close": "933.27",
      "volume": "357240"
    },
    {
      "date": "2025-02-10",
      "open": "935.84",
      "high": "943.65",
      "low": "928.045",
      "close": "943.14",
      "volume": "373720"
    },
    {
      "date": "2025-02-11",
      "open": "931.01",
      "high": "943.935",
      "low": "926.535",
      "close": "943.64",
      "volume": "437883"
    },
    {
      "date": "2025-02-12",
      "open": "923.47",
      "high": "941.93",
      "low": "923.47",
      "close": "935.20",
      "volume": "518429"
    },
    {
      "date": "2025-02-13",
      "open": "899.00",
      "high": "924.62",
      "low": "890.00",
      "close": "923.00",
      "volume": "930526"
    },
    {
      "date": "2025-02-14",
      "open": "923.02",
      "high": "953.41",
      "low": "921.34",
      "close": "933.60",
      "volume": "523352"
    },
    {
      "date": "2025-02-18",
      "open": "920.16",
      "high": "939.155",
      "low": "907.34",
      "close": "931.90",
      "volume": "513097"
    },
    {
      "date": "2025-02-19",
      "open": "931.00",
      "high": "939.72",
      "low": "924.65",
      "close": "939.08",
      "volume": "529115"
    },
    {
      "date": "2025-02-20",
      "open": "939.08",
      "high": "940.80",
      "low": "927.03",
      "close": "940.25",
      "volume": "275426"
    },
    {
      "date": "2025-02-21",
      "open": "935.02",
      "high": "935.45",
      "low": "916.50",
      "close": "919.68",
      "volume": "664120"
    },
    {
      "date": "2025-02-24",
      "open": "918.09",
      "high": "920.00",
      "low": "894.46",
      "close": "909.01",
      "volume": "648509"
    },
    {
      "date": "2025-02-25",
      "open": "908.00",
      "high": "914.87",
      "low": "902.99",
      "close": "906.66",
      "volume": "853448"
    },
    {
      "date": "2025-02-26",
      "open": "908.33",
      "high": "916.6983",
      "low": "907.18",
      "close": "910.28",
      "volume": "664616"
    },
    {
      "date": "2025-02-27",
      "open": "915.34",
      "high": "919.83",
      "low": "906.955",
      "close": "910.38",
      "volume": "503674"
    },
    {
      "date": "2025-02-28",
      "open": "910.00",
      "high": "914.00",
      "low": "897.81",
      "close": "904.62",
      "volume": "1214752"
    },
    {
      "date": "2025-03-03",
      "open": "912.07",
      "high": "921.59",
      "low": "903.74",
      "close": "910.58",
      "volume": "547227"
    },
    {
      "date": "2025-03-04",
      "open": "909.725",
      "high": "917.61",
      "low": "895.68",
      "close": "910.04",
      "volume": "689611"
    },
    {
      "date": "2025-03-05",
      "open": "904.49",
      "high": "927.08",
      "low": "904.49",
      "close": "921.02",
      "volume": "486863"
    },
    {
      "date": "2025-03-06",
      "open": "910.10",
      "high": "914.50",
      "low": "870.31",
      "close": "871.90",
      "volume": "893540"
    },
    {
      "date": "2025-03-07",
      "open": "873.13",
      "high": "875.36",
      "low": "846.44",
      "close": "859.52",
      "volume": "1003797"
    },
    {
      "date": "2025-03-10",
      "open": "856.31",
      "high": "859.23",
      "low": "822.0743",
      "close": "830.63",
      "volume": "915064"
    },
    {
      "date": "2025-03-11",
      "open": "832.08",
      "high": "844.18",
      "low": "826.00",
      "close": "836.24",
      "volume": "1092109"
    },
    {
      "date": "2025-03-12",
      "open": "846.92",
      "high": "856.465",
      "low": "843.75",
      "close": "854.99",
      "volume": "717218"
    },
    {
      "date": "2025-03-13",
      "open": "849.31",
      "high": "851.82",
      "low": "829.26",
      "close": "833.95",
      "volume": "597307"
    },
    {
      "date": "2025-03-14",
      "open": "835.37",
      "high": "842.655",
      "low": "829.205",
      "close": "837.68",
      "volume": "695339"
    },
    {
      "date": "2025-03-17",
      "open": "834.96",
      "high": "860.12",
      "low": "834.215",
      "close": "857.25",
      "volume": "902525"
    },
    {
      "date": "2025-03-18",
      "open": "863.70",
      "high": "863.70",
      "low": "836.44",
      "close": "841.26",
      "volume": "691933"
    },
    {
      "date": "2025-03-19",
      "open": "846.32",
      "high": "863.715",
      "low": "842.93",
      "close": "855.33",
      "volume": "1079540"
    },
    {
      "date": "2025-03-20",
      "open": "852.30",
      "high": "855.78",
      "low": "846.12",
      "close": "851.72",
      "volume": "532770"
    },
    {
      "date": "2025-03-21",
      "open": "846.00",
      "high": "848.65",
      "low": "831.78",
      "close": "834.59",
      "volume": "1624921"
    },
    {
      "date": "2025-03-24",
      "open": "847.41",
      "high": "858.36",
      "low": "843.765",
      "close": "852.44",
      "volume": "745802"
    },
    {
      "date": "2025-03-25",
      "open": "848.18",
      "high": "857.31",
      "low": "838.01",
      "close": "841.22",
      "volume": "581161"
    },
    {
      "date": "2025-03-26",
      "open": "847.08",
      "high": "851.40",
      "low": "825.87",
      "close": "831.05",
      "volume": "764132"
    },
    {
      "date": "2025-03-27",
      "open": "833.45",
      "high": "833.45",
      "low": "820.51",
      "close": "825.31",
      "volume": "799649"
    },
    {
      "date": "2025-03-28",
      "open": "823.48",
      "high": "825.985",
      "low": "797.33",
      "close": "803.00",
      "volume": "896496"
    },
    {
      "date": "2025-03-31",
      "open": "807.00",
      "high": "819.895",
      "low": "795.12",
      "close": "815.35",
      "volume": "1083796"
    },
    {
      "date": "2025-04-01",
      "open": "816.48",
      "high": "819.84",
      "low": "800.83",
      "close": "816.95",
      "volume": "871762"
    },
    {
      "date": "2025-04-02",
      "open": "806.47",
      "high": "833.76",
      "low": "806.47",
      "close": "831.55",
      "volume": "431176"
    },
    {
      "date": "2025-04-03",
      "open": "810.55",
      "high": "814.10",
      "low": "788.98",
      "close": "801.44",
      "volume": "1222724"
    },
    {
      "date": "2025-04-04",
      "open": "790.67",
      "high": "792.405",
      "low": "765.1225",
      "close": "766.21",
      "volume": "820598"
    },
    {
      "date": "2025-04-07",
      "open": "750.62",
      "high": "780.13",
      "low": "725.925",
      "close": "747.74",
      "volume": "927896"
    },
    {
      "date": "2025-04-08",
      "open": "780.31",
      "high": "780.31",
      "low": "730.19",
      "close": "740.07",
      "volume": "812884"
    },
    {
      "date": "2025-04-09",
      "open": "728.82",
      "high": "798.57",
      "low": "701.41",
      "close": "797.43",
      "volume": "753232"
    },
    {
      "date": "2025-04-10",
      "open": "776.06",
      "high": "781.60",
      "low": "750.59",
      "close": "770.74",
      "volume": "696128"
    },
    {
      "date": "2025-04-11",
      "open": "756.14",
      "high": "783.45",
      "low": "749.64",
      "close": "776.83",
      "volume": "513956"
    },
    {
      "date": "2025-04-14",
      "open": "782.98",
      "high": "793.4295",
      "low": "775.80",
      "close": "783.87",
      "volume": "621169"
    },
    {
      "date": "2025-04-15",
      "open": "788.42",
      "high": "796.30",
      "low": "781.305",
      "close": "787.49",
      "volume": "352483"
    },
    {
      "date": "2025-04-16",
      "open": "780.17",
      "high": "788.79",
      "low": "773.79",
      "close": "778.675",
      "volume": "405370"
    },
    {
      "date": "2025-04-17",
      "open": "794.41",
      "high": "801.96",
      "low": "787.82",
      "close": "790.15",
      "volume": "479699"
    },
    {
      "date": "2025-04-21",
      "open": "783.79",
      "high": "784.515",
      "low": "759.04",
      "close": "773.20",
      "volume": "493787"
    },
    {
      "date": "2025-04-22",
      "open": "782.25",
      "high": "796.40",
      "low": "782.25",
      "close": "791.12",
      "volume": "556852"
    },
    {
      "date": "2025-04-23",
      "open": "805.33",
      "high": "826.025",
      "low": "800.06",
      "close": "809.46",
      "volume": "640162"
    },
    {
      "date": "2025-04-24",
      "open": "809.60",
      "high": "823.32",
      "low": "802.46",
      "close": "817.19",
      "volume": "490965"
    },
    {
      "date": "2025-04-25",
      "open": "827.00",
      "high": "844.42",
      "low": "825.00",
      "close": "838.10",
      "volume": "605305"
    },
    {
      "date": "2025-04-28",
      "open": "834.58",
      "high": "846.81",
      "low": "833.46",
      "close": "844.68",
      "volume": "521031"
    },
    {
      "date": "2025-04-29",
      "open": "848.20",
      "high": "860.91",
      "low": "842.485",
      "close": "851.65",
      "volume": "696125"
    },
    {
      "date": "2025-04-30",
      "open": "840.00",
      "high": "864.14",
      "low": "839.57",
      "close": "860.75",
      "volume": "729358"
    },
    {
      "date": "2025-05-01",
      "open": "863.70",
      "high": "885.00",
      "low": "860.07",
      "close": "861.97",
      "volume": "677264"
    },
    {
      "date": "2025-05-02",
      "open": "875.94",
      "high": "880.02",
      "low": "870.48",
      "close": "875.85",
      "volume": "443371"
    },
    {
      "date": "2025-05-05",
      "open": "879.11",
      "high": "887.95",
      "low": "872.935",
      "close": "883.21",
      "volume": "377564"
    },
    {
      "date": "2025-05-06",
      "open": "880.00",
      "high": "887.07",
      "low": "872.64",
      "close": "875.38",
      "volume": "439195"
    },
    {
      "date": "2025-05-07",
      "open": "873.43",
      "high": "881.64",
      "low": "869.695",
      "close": "872.48",
      "volume": "576826"
    },
    {
      "date": "2025-05-08",
      "open": "875.66",
      "high": "882.88",
      "low": "859.56",
      "close": "860.99",
      "volume": "496204"
    },
    {
      "date": "2025-05-09",
      "open": "850.00",
      "high": "869.00",
      "low": "837.3701",
      "close": "864.39",
      "volume": "225991"
    },
    {
      "date": "2025-05-12",
      "open": "883.76",
      "high": "883.76",
      "low": "862.00",
      "close": "870.47",
      "volume": "507214"
    },
    {
      "date": "2025-05-13",
      "open": "872.31",
      "high": "874.355",
      "low": "862.36",
      "close": "868.79",
      "volume": "774724"
    },
    {
      "date": "2025-05-14",
      "open": "866.43",
      "high": "872.64",
      "low": "856.15",
      "close": "859.21",
      "volume": "590227"
    },
    {
      "date": "2025-05-15",
      "open": "858.10",
      "high": "868.83",
      "low": "858.10",
      "close": "867.24",
      "volume": "429306"
    },
    {
      "date": "2025-05-16",
      "open": "869.41",
      "high": "876.49",
      "low": "861.29",
      "close": "875.92",
      "volume": "589453"
    },
    {
      "date": "2025-05-19",
      "open": "863.09",
      "high": "880.965",
      "low": "863.09",
      "close": "877.57",
      "volume": "412372"
    },
    {
      "date": "2025-05-20",
      "open": "868.33",
      "high": "876.55",
      "low": "865.405",
      "close": "875.89",
      "volume": "296685"
    },
    {
      "date": "2025-05-21",
      "open": "866.87",
      "high": "870.88",
      "low": "855.03",
      "close": "859.14",
      "volume": "793743"
    },
    {
      "date": "2025-05-22",
      "open": "863.40",
      "high": "870.25",
      "low": "858.14",
      "close": "866.50",
      "volume": "413416"
    },
    {
      "date": "2025-05-23",
      "open": "864.90",
      "high": "867.30",
      "low": "857.54",
      "close": "863.46",
      "volume": "441675"
    },
    {
      "date": "2025-05-27",
      "open": "871.00",
      "high": "883.20",
      "low": "867.99",
      "close": "876.81",
      "volume": "501964"
    },
    {
      "date": "2025-05-28",
      "open": "883.67",
      "high": "883.67",
      "low": "872.24",
      "close": "880.62",
      "volume": "373124"
    },
    {
      "date": "2025-05-29",
      "open": "880.62",
      "high": "896.15",
      "low": "872.00",
      "close": "887.43",
      "volume": "290632"
    },
    {
      "date": "2025-05-30",
      "open": "877.83",
      "high": "894.475",
      "low": "876.175",
      "close": "888.82",
      "volume": "973117"
    },
    {
      "date": "2025-06-02",
      "open": "884.20",
      "high": "890.64",
      "low": "874.40",
      "close": "890.49",
      "volume": "338019"
    },
    {
      "date": "2025-06-03",
      "open": "887.075",
      "high": "896.81",
      "low": "881.69",
      "close": "894.84",
      "volume": "535940"
    },
    {
      "date": "2025-06-04",
      "open": "895.88",
      "high": "913.94",
      "low": "890.04",
      "close": "912.20",
      "volume": "573268"
    },
    {
      "date": "2025-06-05",
      "open": "915.43",
      "high": "924.875",
      "low": "906.085",
      "close": "909.74",
      "volume": "605916"
    },
    {
      "date": "2025-06-06",
      "open": "914.82",
      "high": "917.39",
      "low": "909.2502",
      "close": "914.43",
      "volume": "294194"
    },
    {
      "date": "2025-06-09",
      "open": "911.89",
      "high": "915.285",
      "low": "906.31",
      "close": "907.48",
      "volume": "336552"
    },
    {
      "date": "2025-06-10",
      "open": "907.82",
      "high": "911.375",
      "low": "895.56",
      "close": "907.34",
      "volume": "439496"
    },
    {
      "date": "2025-06-11",
      "open": "905.99",
      "high": "913.1518",
      "low": "893.13",
      "close": "893.70",
      "volume": "547537"
    },
    {
      "date": "2025-06-12",
      "open": "893.70",
      "high": "902.50",
      "low": "893.49",
      "close": "896.42",
      "volume": "493982"
    },
    {
      "date": "2025-06-13",
      "open": "892.60",
      "high": "894.3517",
      "low": "883.31",
      "close": "892.64",
      "volume": "502461"
    },
    {
      "date": "2025-06-16",
      "open": "894.08",
      "high": "900.645",
      "low": "886.84",
      "close": "888.15",
      "volume": "543147"
    },
    {
      "date": "2025-06-17",
      "open": "890.33",
      "high": "898.695",
      "low": "883.43",
      "close": "886.76",
      "volume": "606659"
    },
    {
      "date": "2025-06-18",
      "open": "883.66",
      "high": "892.78",
      "low": "882.09",
      "close": "886.85",
      "volume": "550249"
    },
    {
      "date": "2025-06-20",
      "open": "890.36",
      "high": "894.605",
      "low": "882.02",
      "close": "882.88",
      "volume": "788142"
    },
    {
      "date": "2025-06-23",
      "open": "885.64",
      "high": "897.04",
      "low": "883.75",
      "close": "889.98",
      "volume": "693038"
    },
    {
      "date": "2025-06-24",
      "open": "896.58",
      "high": "910.60",
      "low": "886.1001",
      "close": "906.50",
      "volume": "436450"
    },
    {
      "date": "2025-06-25",
      "open": "904.46",
      "high": "905.37",
      "low": "818.24",
      "close": "824.31",
      "volume": "1351993"
    },
    {
      "date": "2025-06-26",
      "open": "791.04",
      "high": "794.555",
      "low": "710.52",
      "close": "745.53",
      "volume": "4005348"
    },
    {
      "date": "2025-06-27",
      "open": "763.85",
      "high": "792.28",
      "low": "754.01",
      "close": "785.11",
      "volume": "2193263"
    },
    {
      "date": "2025-06-30",
      "open": "792.67",
      "high": "796.40",
      "low": "776.43",
      "close": "795.47",
      "volume": "1067124"
    },
    {
      "date": "2025-07-01",
      "open": "797.25",
      "high": "800.53",
      "low": "782.90",
      "close": "795.38",
      "volume": "971302"
    },
    {
      "date": "2025-07-02",
      "open": "794.12",
      "high": "796.965",
      "low": "784.9045",
      "close": "795.15",
      "volume": "630971"
    },
    {
      "date": "2025-07-03",
      "open": "797.69",
      "high": "797.69",
      "low": "782.785",
      "close": "787.00",
      "volume": "539869"
    },
    {
      "date": "2025-07-07",
      "open": "789.11",
      "high": "794.16",
      "low": "772.5601",
      "close": "777.12",
      "volume": "700807"
    },
    {
      "date": "2025-07-08",
      "open": "777.39",
      "high": "781.905",
      "low": "761.27",
      "close": "767.39",
      "volume": "668388"
    },
    {
      "date": "2025-07-09",
      "open": "774.86",
      "high": "774.86",
      "low": "760.40",
      "close": "764.71",
      "volume": "534810"
    },
    {
      "date": "2025-07-10",
      "open": "776.34",
      "high": "777.769",
      "low": "753.52",
      "close": "758.89",
      "volume": "751071"
    },
    {
      "date": "2025-07-11",
      "open": "750.05",
      "high": "759.38",
      "low": "743.875",
      "close": "756.70",
      "volume": "587383"
    },
    {
      "date": "2025-07-14",
      "open": "757.55",
      "high": "764.26",
      "low": "756.56",
      "close": "760.20",
      "volume": "427997"
    },
    {
      "date": "2025-07-15",
      "open": "761.26",
      "high": "767.4027",
      "low": "755.9649",
      "close": "759.96",
      "volume": "580876"
    },
    {
      "date": "2025-07-16",
      "open": "763.33",
      "high": "769.54",
      "low": "756.65",
      "close": "765.64",
      "volume": "447249"
    },
    {
      "date": "2025-07-17",
      "open": "762.45",
      "high": "776.58",
      "low": "758.94",
      "close": "775.57",
      "volume": "435652"
    },
    {
      "date": "2025-07-18",
      "open": "781.64",
      "high": "782.48",
      "low": "769.6001",
      "close": "777.78",
      "volume": "626123"
    },
    {
      "date": "2025-07-21",
      "open": "793.00",
      "high": "806.96",
      "low": "787.81",
      "close": "789.19",
      "volume": "1003345"
    },
    {
      "date": "2025-07-22",
      "open": "789.38",
      "high": "803.85",
      "low": "789.38",
      "close": "800.55",
      "volume": "566166"
    },
    {
      "date": "2025-07-23",
      "open": "798.21",
      "high": "801.07",
      "low": "793.425",
      "close": "796.21",
      "volume": "429350"
    },
    {
      "date": "2025-07-24",
      "open": "794.05",
      "high": "795.50",
      "low": "785.37",
      "close": "789.54",
      "volume": "370730"
    },
    {
      "date": "2025-07-25",
      "open": "791.32",
      "high": "803.40",
      "low": "786.75",
      "close": "801.43",
      "volume": "482799"
    },
    {
      "date": "2025-07-28",
      "open": "801.62",
      "high": "805.08",
      "low": "791.72",
      "close": "793.62",
      "volume": "578290"
    },
    {
      "date": "2025-07-29",
      "open": "797.29",
      "high": "813.18",
      "low": "795.335",
      "close": "811.13",
      "volume": "612876"
    },
    {
      "date": "2025-07-30",
      "open": "811.53",
      "high": "815.00",
      "low": "791.715",
      "close": "797.04",
      "volume": "572842"
    },
    {
      "date": "2025-07-31",
      "open": "805.66",
      "high": "809.47",
      "low": "783.4643",
      "close": "785.17",
      "volume": "935304"
    },
    {
      "date": "2025-08-01",
      "open": "784.83",
      "high": "784.83",
      "low": "765.16",
      "close": "771.75",
      "volume": "500937"
    },
    {
      "date": "2025-08-04",
      "open": "772.16",
      "high": "780.94",
      "low": "767.21",
      "close": "778.39",
      "volume": "538454"
    },
    {
      "date": "2025-08-05",
      "open": "778.50",
      "high": "780.725",
      "low": "773.285",
      "close": "778.94",
      "volume": "456740"
    },
    {
      "date": "2025-08-06",
      "open": "780.14",
      "high": "783.16",
      "low": "772.22",
      "close": "773.00",
      "volume": "316315"
    },
    {
      "date": "2025-08-07",
      "open": "775.33",
      "high": "780.84",
      "low": "767.52",
      "close": "779.34",
      "volume": "325053"
    },
    {
      "date": "2025-08-08",
      "open": "776.38",
      "high": "780.225",
      "low": "765.50",
      "close": "776.20",
      "volume": "252817"
    },
    {
      "date": "2025-08-11",
      "open": "772.81",
      "high": "781.91",
      "low": "770.015",
      "close": "776.75",
      "volume": "311818"
    },
    {
      "date": "2025-08-12",
      "open": "780.035",
      "high": "787.84",
      "low": "773.645",
      "close": "787.32",
      "volume": "337881"
    },
    {
      "date": "2025-08-13",
      "open": "788.00",
      "high": "794.00",
      "low": "782.995",
      "close": "784.00",
      "volume": "420488"
    },
    {
      "date": "2025-08-14",
      "open": "776.69",
      "high": "778.845",
      "low": "765.0001",
      "close": "775.37",
      "volume": "506908"
    },
    {
      "date": "2025-08-15",
      "open": "777.89",
      "high": "786.09",
      "low": "774.00",
      "close": "781.31",
      "volume": "545077"
    },
    {
      "date": "2025-08-18",
      "open": "781.50",
      "high": "785.6899",
      "low": "768.80",
      "close": "769.65",
      "volume": "478776"
    },
    {
      "date": "2025-08-19",
      "open": "773.56",
      "high": "777.78",
      "low": "767.13",
      "close": "773.46",
      "volume": "301396"
    },
    {
      "date": "2025-08-20",
      "open": "773.83",
      "high": "782.9899",
      "low": "770.74",
      "close": "776.29",
      "volume": "417697"
    },
    {
      "date": "2025-08-21",
      "open": "771.26",
      "high": "773.01",
      "low": "765.46",
      "close": "772.19",
      "volume": "345185"
    },
    {
      "date": "2025-08-22",
      "open": "779.90",
      "high": "793.00",
      "low": "777.73",
      "close": "786.47",
      "volume": "317024"
    },
    {
      "date": "2025-08-25",
      "open": "790.00",
      "high": "790.00",
      "low": "781.90",
      "close": "782.38",
      "volume": "349033"
    },
    {
      "date": "2025-08-26",
      "open": "786.92",
      "high": "788.94",
      "low": "775.00",
      "close": "781.79",
      "volume": "488379"
    },
    {
      "date": "2025-08-27",
      "open": "783.60",
      "high": "793.86",
      "low": "783.60",
      "close": "790.56",
      "volume": "414037"
    },
    {
      "date": "2025-08-28",
      "open": "789.03",
      "high": "790.51",
      "low": "782.22",
      "close": "786.35",
      "volume": "336980"
    },
    {
      "date": "2025-08-29",
      "open": "786.22",
      "high": "790.32",
      "low": "783.24",
      "close": "786.19",
      "volume": "321946"
    },
    {
      "date": "2025-09-02",
      "open": "777.45",
      "high": "779.62",
      "low": "769.10",
      "close": "771.56",
      "volume": "457945"
    },
    {
      "date": "2025-09-03",
      "open": "770.00",
      "high": "770.61",
      "low": "751.29",
      "close": "762.22",
      "volume": "573001"
    },
    {
      "date": "2025-09-04",
      "open": "764.80",
      "high": "768.59",
      "low": "757.75",
      "close": "767.93",
      "volume": "387314"
    },
    {
      "date": "2025-09-05",
      "open": "769.00",
      "high": "777.9699",
      "low": "766.94",
      "close": "773.68",
      "volume": "321984"
    },
    {
      "date": "2025-09-08",
      "open": "767.93",
      "high": "769.615",
      "low": "759.375",
      "close": "765.51",
      "volume": "462226"
    },
    {
      "date": "2025-09-09",
      "open": "763.15",
      "high": "780.58",
      "low": "762.055",
      "close": "779.54",
      "volume": "358443"
    },
    {
      "date": "2025-09-10",
      "open": "782.29",
      "high": "801.99",
      "low": "780.44",
      "close": "780.60",
      "volume": "488653"
    },
    {
      "date": "2025-09-11",
      "open": "782.16",
      "high": "799.71",
      "low": "782.16",
      "close": "797.48",
      "volume": "384431"
    },
    {
      "date": "2025-09-12",
      "open": "797.48",
      "high": "800.38",
      "low": "788.17",
      "close": "788.61",
      "volume": "367806"
    },
    {
      "date": "2025-09-15",
      "open": "791.31",
      "high": "798.185",
      "low": "789.175",
      "close": "791.68",
      "volume": "509574"
    },
    {
      "date": "2025-09-16",
      "open": "791.19",
      "high": "791.19",
      "low": "771.14",
      "close": "779.31",
      "volume": "486293"
    },
    {
      "date": "2025-09-17",
      "open": "784.21",
      "high": "793.85",
      "low": "778.63",
      "close": "778.78",
      "volume": "372287"
    },
    {
      "date": "2025-09-18",
      "open": "783.38",
      "high": "791.45",
      "low": "779.325",
      "close": "785.30",
      "volume": "463374"
    },
    {
      "date": "2025-09-19",
      "open": "791.835",
      "high": "795.999",
      "low": "782.19",
      "close": "791.25",
      "volume": "1214695"
    },
    {
      "date": "2025-09-22",
      "open": "782.97",
      "high": "801.20",
      "low": "782.67",
      "close": "798.07",
      "volume": "513644"
    },
    {
      "date": "2025-09-23",
      "open": "798.00",
      "high": "805.82",
      "low": "794.02",
      "close": "803.28",
      "volume": "530182"
    },
    {
      "date": "2025-09-24",
      "open": "798.65",
      "high": "803.22",
      "low": "788.17",
      "close": "789.79",
      "volume": "693175"
    },
    {
      "date": "2025-09-25",
      "open": "789.79",
      "high": "792.00",
      "low": "782.04",
      "close": "782.88",
      "volume": "337761"
    },
    {
      "date": "2025-09-26",
      "open": "788.26",
      "high": "791.33",
      "low": "781.10",
      "close": "790.34",
      "volume": "326181"
    },
    {
      "date": "2025-09-29",
      "open": "794.60",
      "high": "794.60",
      "low": "779.20",
      "close": "781.72",
      "volume": "623414"
    },
    {
      "date": "2025-09-30",
      "open": "783.18",
      "high": "785.37",
      "low": "773.625",
      "close": "783.24",
      "volume": "589374"
    },
    {
      "date": "2025-10-01",
      "open": "781.79",
      "high": "785.9575",
      "low": "772.16",
      "close": "773.95",
      "volume": "681693"
    },
    {
      "date": "2025-10-02",
      "open": "774.56",
      "high": "777.98",
      "low": "766.289",
      "close": "772.60",
      "volume": "442966"
    },
    {
      "date": "2025-10-03",
      "open": "772.59",
      "high": "780.84",
      "low": "770.795",
      "close": "778.74",
      "volume": "391912"
    },
    {
      "date": "2025-10-06",
      "open": "779.45",
      "high": "792.33",
      "low": "773.165",
      "close": "789.84",
      "volume": "425345"
    },
    {
      "date": "2025-10-07",
      "open": "789.99",
      "high": "790.865",
      "low": "778.955",
      "close": "787.08",
      "volume": "286760"
    },
    {
      "date": "2025-10-08",
      "open": "787.24",
      "high": "808.15",
      "low": "782.4927",
      "close": "803.62",
      "volume": "474943"
    },
    {
      "date": "2025-10-09",
      "open": "806.33",
      "high": "808.53",
      "low": "799.50",
      "close": "808.33",
      "volume": "324248"
    },
    {
      "date": "2025-10-10",
      "open": "810.00",
      "high": "811.05",
      "low": "795.12",
      "close": "800.60",
      "volume": "470494"
    },
    {
      "date": "2025-10-13",
      "open": "802.00",
      "high": "810.415",
      "low": "796.74",
      "close": "806.29",
      "volume": "446445"
    },
    {
      "date": "2025-10-14",
      "open": "804.79",
      "high": "822.53",
      "low": "802.965",
      "close": "817.42",
      "volume": "502069"
    },
    {
      "date": "2025-10-15",
      "open": "819.78",
      "high": "831.245",
      "low": "816.00",
      "close": "822.24",
      "volume": "359451"
    },
    {
      "date": "2025-10-16",
      "open": "824.53",
      "high": "832.15",
      "low": "811.72",
      "close": "812.77",
      "volume": "468380"
    },
    {
      "date": "2025-10-17",
      "open": "812.77",
      "high": "816.29",
      "low": "806.9901",
      "close": "813.93",
      "volume": "350583"
    },
    {
      "date": "2025-10-20",
      "open": "817.74",
      "high": "827.70",
      "low": "814.00",
      "close": "825.14",
      "volume": "438568"
    },
    {
      "date": "2025-10-21",
      "open": "819.69",
      "high": "823.46",
      "low": "801.01",
      "close": "822.00",
      "volume": "384938"
    },
    {
      "date": "2025-10-22",
      "open": "824.655",
      "high": "829.85",
      "low": "817.835",
      "close": "829.05",
      "volume": "433025"
    },
    {
      "date": "2025-10-23",
      "open": "830.00",
      "high": "833.89",
      "low": "818.58",
      "close": "831.93",
      "volume": "375632"
    },
    {
      "date": "2025-10-24",
      "open": "842.14",
      "high": "847.36",
      "low": "837.05",
      "close": "839.49",
      "volume": "367714"
    },
    {
      "date": "2025-10-27",
      "open": "843.00",
      "high": "851.08",
      "low": "834.845",
      "close": "842.77",
      "volume": "468534"
    },
    {
      "date": "2025-10-28",
      "open": "841.11",
      "high": "842.4199",
      "low": "815.96",
      "close": "816.13",
      "volume": "603777"
    },
    {
      "date": "2025-10-29",
      "open": "812.95",
      "high": "813.962",
      "low": "794.6492",
      "close": "797.73",
      "volume": "557089"
    },
    {
      "date": "2025-10-30",
      "open": "801.39",
      "high": "853.825",
      "low": "801.39",
      "close": "833.16",
      "volume": "1065524"
    },
    {
      "date": "2025-10-31",
      "open": "828.62",
      "high": "852.19",
      "low": "821.9199",
      "close": "846.01",
      "volume": "816969"
    },
    {
      "date": "2025-11-03",
      "open": "840.47",
      "high": "846.00",
      "low": "821.165",
      "close": "832.84",
      "volume": "506699"
    },
    {
      "date": "2025-11-04",
      "open": "834.08",
      "high": "839.73",
      "low": "824.14",
      "close": "829.91",
      "volume": "435973"
    },
    {
      "date": "2025-11-05",
      "open": "822.54",
      "high": "829.28",
      "low": "810.58",
      "close": "822.12",
      "volume": "591995"
    },
    {
      "date": "2025-11-06",
      "open": "817.00",
      "high": "827.67",
      "low": "807.4674",
      "close": "819.33",
      "volume": "671554"
    },
    {
      "date": "2025-11-07",
      "open": "824.14",
      "high": "825.25",
      "low": "812.64",
      "close": "824.75",
      "volume": "306860"
    },
    {
      "date": "2025-11-10",
      "open": "824.00",
      "high": "833.98",
      "low": "816.28",
      "close": "828.13",
      "volume": "512926"
    },
    {
      "date": "2025-11-11",
      "open": "828.69",
      "high": "831.80",
      "low": "820.29",
      "close": "821.04",
      "volume": "441165"
    },
    {
      "date": "2025-11-12",
      "open": "819.64",
      "high": "827.155",
      "low": "812.57",
      "close": "813.24",
      "volume": "672335"
    },
    {
      "date": "2025-11-13",
      "open": "810.96",
      "high": "812.6178",
      "low": "780.67",
      "close": "786.54",
      "volume": "574843"
    },
    {
      "date": "2025-11-14",
      "open": "784.69",
      "high": "787.015",
      "low": "777.87",
      "close": "785.57",
      "volume": "498316"
    },
    {
      "date": "2025-11-17",
      "open": "786.91",
      "high": "790.51",
      "low": "771.00",
      "close": "776.88",
      "volume": "355183"
    },
    {
      "date": "2025-11-18",
      "open": "777.58",
      "high": "781.77",
      "low": "769.61",
      "close": "779.17",
      "volume": "397681"
    },
    {
      "date": "2025-11-19",
      "open": "773.37",
      "high": "774.79",
      "low": "755.43",
      "close": "765.08",
      "volume": "512096"
    },
    {
      "date": "2025-11-20",
      "open": "772.18",
      "high": "781.11",
      "low": "752.24",
      "close": "752.81",
      "volume": "607640"
    },
    {
      "date": "2025-11-21",
      "open": "755.61",
      "high": "759.74",
      "low": "744.40",
      "close": "754.68",
      "volume": "536201"
    },
    {
      "date": "2025-11-24",
      "open": "754.00",
      "high": "760.85",
      "low": "743.1901",
      "close": "760.62",
      "volume": "1031605"
    },
    {
      "date": "2025-11-25",
      "open": "768.85",
      "high": "768.85",
      "low": "747.50",
      "close": "748.15",
      "volume": "626208"
    },
    {
      "date": "2025-11-26",
      "open": "747.47",
      "high": "756.81",
      "low": "745.52",
      "close": "750.41",
      "volume": "476452"
    },
    {
      "date": "2025-11-28",
      "open": "748.64",
      "high": "759.21",
      "low": "745.01",
      "close": "753.31",
      "volume": "301080"
    },
    {
      "date": "2025-12-01",
      "open": "746.63",
      "high": "746.63",
      "low": "732.16",
      "close": "733.28",
      "volume": "588536"
    },
    {
      "date": "2025-12-02",
      "open": "735.00",
      "high": "735.565",
      "low": "724.16",
      "close": "727.38",
      "volume": "828253"
    },
    {
      "date": "2025-12-03",
      "open": "728.80",
      "high": "735.19",
      "low": "724.42",
      "close": "732.72",
      "volume": "991823"
    },
    {
      "date": "2025-12-04",
      "open": "722.10",
      "high": "738.00",
      "low": "720.6201",
      "close": "726.09",
      "volume": "720800"
    },
    {
      "date": "2025-12-05",
      "open": "727.49",
      "high": "747.88",
      "low": "724.71",
      "close": "741.58",
      "volume": "760865"
    },
    {
      "date": "2025-12-08",
      "open": "741.59",
      "high": "748.39",
      "low": "737.21",
      "close": "739.93",
      "volume": "546336"
    },
    {
      "date": "2025-12-09",
      "open": "737.02",
      "high": "747.00",
      "low": "730.87",
      "close": "740.67",
      "volume": "417397"
    },
    {
      "date": "2025-12-10",
      "open": "743.22",
      "high": "747.46",
      "low": "732.65",
      "close": "734.40",
      "volume": "429384"
    },
    {
      "date": "2025-12-11",
      "open": "737.41",
      "high": "757.16",
      "low": "730.815",
      "close": "754.13",
      "volume": "555733"
    },
    {
      "date": "2025-12-12",
      "open": "755.82",
      "high": "764.50",
      "low": "726.95",
      "close": "750.32",
      "volume": "697133"
    },
    {
      "date": "2025-12-15",
      "open": "755.86",
      "high": "762.55",
      "low": "749.50",
      "close": "761.385",
      "volume": "632870"
    },
    {
      "date": "2025-12-16",
      "open": "759.66",
      "high": "763.11",
      "low": "749.50",
      "close": "758.15",
      "volume": "582555"
    },
    {
      "date": "2025-12-17",
      "open": "757.00",
      "high": "764.50",
      "low": "739.81",
      "close": "747.88",
      "volume": "924478"
    },
    {
      "date": "2025-12-18",
      "open": "752.50",
      "high": "757.03",
      "low": "740.75",
      "close": "744.08",
      "volume": "723404"
    },
    {
      "date": "2025-12-19",
      "open": "742.56",
      "high": "763.06",
      "low": "740.33",
      "close": "758.51",
      "volume": "1371455"
    },
    {
      "date": "2025-12-22",
      "open": "753.15",
      "high": "762.96",
      "low": "751.22",
      "close": "757.92",
      "volume": "413218"
    },
    {
      "date": "2025-12-23",
      "open": "757.00",
      "high": "761.04",
      "low": "753.1101",
      "close": "760.13",
      "volume": "333816"
    },
    {
      "date": "2025-12-24",
      "open": "759.43",
      "high": "762.00",
      "low": "755.22",
      "close": "758.72",
      "volume": "122919"
    },
    {
      "date": "2025-12-26",
      "open": "759.41",
      "high": "763.84",
      "low": "757.88",
      "close": "763.30",
      "volume": "164123"
    },
    {
      "date": "2025-12-29",
      "open": "765.83",
      "high": "769.23",
      "low": "763.15",
      "close": "765.00",
      "volume": "404957"
    },
    {
      "date": "2025-12-30",
      "open": "765.41",
      "high": "771.695",
      "low": "762.99",
      "close": "769.71",
      "volume": "276041"
    },
    {
      "date": "2025-12-31",
      "open": "769.71",
      "high": "771.33",
      "low": "764.50",
      "close": "766.16",
      "volume": "340736"
    },
    {
      "date": "2026-01-02",
      "open": "766.16",
      "high": "766.60",
      "low": "758.43",
      "close": "764.11",
      "volume": "556767"
    },
    {
      "date": "2026-01-05",
      "open": "761.08",
      "high": "775.195",
      "low": "755.40",
      "close": "772.02",
      "volume": "580416"
    },
    {
      "date": "2026-01-06",
      "open": "772.00",
      "high": "789.9899",
      "low": "769.63",
      "close": "788.06",
      "volume": "452331"
    },
    {
      "date": "2026-01-07",
      "open": "791.88",
      "high": "795.245",
      "low": "776.36",
      "close": "776.55",
      "volume": "440981"
    },
    {
      "date": "2026-01-08",
      "open": "769.75",
      "high": "783.88",
      "low": "767.53",
      "close": "781.88",
      "volume": "408450"
    },
    {
      "date": "2026-01-09",
      "open": "785.44",
      "high": "804.40",
      "low": "785.44",
      "close": "800.35",
      "volume": "321750"
    },
    {
      "date": "2026-01-12",
      "open": "799.55",
      "high": "805.00",
      "low": "758.90",
      "close": "783.86",
      "volume": "1237716"
    },
    {
      "date": "2026-01-13",
      "open": "784.23",
      "high": "808.85",
      "low": "784.23",
      "close": "801.31",
      "volume": "587721"
    },
    {
      "date": "2026-01-14",
      "open": "797.42",
      "high": "800.9175",
      "low": "785.88",
      "close": "799.02",
      "volume": "399716"
    },
    {
      "date": "2026-01-15",
      "open": "800.55",
      "high": "813.45",
      "low": "797.87",
      "close": "801.82",
      "volume": "443496"
    },
    {
      "date": "2026-01-16",
      "open": "802.32",
      "high": "809.56",
      "low": "796.29",
      "close": "801.78",
      "volume": "532393"
    },
    {
      "date": "2026-01-20",
      "open": "792.63",
      "high": "794.74",
      "low": "782.01",
      "close": "784.20",
      "volume": "496977"
    },
    {
      "date": "2026-01-21",
      "open": "790.00",
      "high": "809.54",
      "low": "786.715",
      "close": "795.48",
      "volume": "566346"
    },
    {
      "date": "2026-01-22",
      "open": "796.60",
      "high": "801.86",
      "low": "788.37",
      "close": "792.76",
      "volume": "346978"
    },
    {
      "date": "2026-01-23",
      "open": "792.09",
      "high": "800.80",
      "low": "784.345",
      "close": "791.27",
      "volume": "467368"
    },
    {
      "date": "2026-01-26",
      "open": "795.68",
      "high": "810.02",
      "low": "793.18",
      "close": "806.35",
      "volume": "567295"
    },
    {
      "date": "2026-01-27",
      "open": "809.96",
      "high": "812.606",
      "low": "796.87",
      "close": "809.55",
      "volume": "526278"
    },
    {
      "date": "2026-01-28",
      "open": "811.42",
      "high": "831.715",
      "low": "806.31",
      "close": "816.15",
      "volume": "589691"
    },
    {
      "date": "2026-01-29",
      "open": "818.25",
      "high": "826.955",
      "low": "813.315",
      "close": "826.05",
      "volume": "685796"
    },
    {
      "date": "2026-01-30",
      "open": "822.02",
      "high": "823.17",
      "low": "808.36",
      "close": "820.93",
      "volume": "650158"
    },
    {
      "date": "2026-02-02",
      "open": "816.22",
      "high": "826.83",
      "low": "807.625",
      "close": "810.38",
      "volume": "603388"
    },
    {
      "date": "2026-02-03",
      "open": "809.02",
      "high": "818.00",
      "low": "791.54",
      "close": "801.83",
      "volume": "499730"
    },
    {
      "date": "2026-02-04",
      "open": "806.38",
      "high": "815.06",
      "low": "799.87",
      "close": "802.13",
      "volume": "520307"
    },
    {
      "date": "2026-02-05",
      "open": "803.70",
      "high": "814.42",
      "low": "792.845",
      "close": "807.56",
      "volume": "595956"
    },
    {
      "date": "2026-02-06",
      "open": "815.94",
      "high": "848.88",
      "low": "813.63",
      "close": "848.12",
      "volume": "615514"
    },
    {
      "date": "2026-02-09",
      "open": "846.57",
      "high": "859.67",
      "low": "840.60",
      "close": "857.74",
      "volume": "436666"
    },
    {
      "date": "2026-02-10",
      "open": "853.70",
      "high": "864.62",
      "low": "847.545",
      "close": "856.74",
      "volume": "510646"
    },
    {
      "date": "2026-02-11",
      "open": "860.17",
      "high": "868.02",
      "low": "851.83",
      "close": "867.52",
      "volume": "652401"
    },
    {
      "date": "2026-02-12",
      "open": "956.44",
      "high": "992.90",
      "low": "940.90",
      "close": "957.87",
      "volume": "2685260"
    },
    {
      "date": "2026-02-13",
      "open": "956.78",
      "high": "967.03",
      "low": "942.11",
      "close": "956.19",
      "volume": "1063985"
    },
    {
      "date": "2026-02-17",
      "open": "952.50",
      "high": "958.29",
      "low": "933.00",
      "close": "951.97",
      "volume": "700242"
    },
    {
      "date": "2026-02-18",
      "open": "948.30",
      "high": "949.97",
      "low": "918.20",
      "close": "924.24",
      "volume": "837569"
    },
    {
      "date": "2026-02-19",
      "open": "924.24",
      "high": "928.37",
      "low": "916.01",
      "close": "918.03",
      "volume": "647974"
    },
    {
      "date": "2026-02-20",
      "open": "915.52",
      "high": "928.72",
      "low": "911.40",
      "close": "928.11",
      "volume": "993572"
    },
    {
      "date": "2026-02-23",
      "open": "926.02",
      "high": "950.11",
      "low": "924.45",
      "close": "945.64",
      "volume": "665116"
    },
    {
      "date": "2026-02-24",
      "open": "946.30",
      "high": "956.00",
      "low": "940.71",
      "close": "951.90",
      "volume": "486156"
    },
    {
      "date": "2026-02-25",
      "open": "947.86",
      "high": "962.41",
      "low": "945.00",
      "close": "960.52",
      "volume": "639492"
    },
    {
      "date": "2026-02-26",
      "open": "963.63",
      "high": "963.63",
      "low": "941.69",
      "close": "948.02",
      "volume": "612309"
    },
    {
      "date": "2026-02-27",
      "open": "948.02",
      "high": "975.00",
      "low": "943.645",
      "close": "974.26",
      "volume": "1141268"
    },
    {
      "date": "2026-03-02",
      "open": "959.65",
      "high": "970.785",
      "low": "954.3764",
      "close": "966.10",
      "volume": "409352"
    },
    {
      "date": "2026-03-03",
      "open": "942.26",
      "high": "977.36",
      "low": "942.26",
      "close": "972.01",
      "volume": "849632"
    },
    {
      "date": "2026-03-04",
      "open": "970.48",
      "high": "974.93",
      "low": "957.26",
      "close": "969.04",
      "volume": "624744"
    },
    {
      "date": "2026-03-05",
      "open": "954.60",
      "high": "962.53",
      "low": "946.06",
      "close": "953.00",
      "volume": "692498"
    },
    {
      "date": "2026-03-06",
      "open": "945.07",
      "high": "956.63",
      "low": "933.96",
      "close": "937.20",
      "volume": "688426"
    },
    {
      "date": "2026-03-09",
      "open": "926.50",
      "high": "947.36",
      "low": "918.275",
      "close": "944.91",
      "volume": "699460"
    },
    {
      "date": "2026-03-10",
      "open": "944.91",
      "high": "965.00",
      "low": "939.565",
      "close": "956.07",
      "volume": "658615"
    },
    {
      "date": "2026-03-11",
      "open": "956.46",
      "high": "982.50",
      "low": "955.00",
      "close": "973.43",
      "volume": "661195"
    },
    {
      "date": "2026-03-12",
      "open": "961.19",
      "high": "981.42",
      "low": "955.55",
      "close": "971.47",
      "volume": "756282"
    },
    {
      "date": "2026-03-13",
      "open": "979.23",
      "high": "983.375",
      "low": "962.64",
      "close": "969.90",
      "volume": "512331"
    },
    {
      "date": "2026-03-16",
      "open": "975.03",
      "high": "990.98",
      "low": "974.92",
      "close": "984.46",
      "volume": "790291"
    },
    {
      "date": "2026-03-17",
      "open": "985.42",
      "high": "990.465",
      "low": "975.36",
      "close": "976.88",
      "volume": "422249"
    },
    {
      "date": "2026-03-18",
      "open": "978.51",
      "high": "984.23",
      "low": "971.9474",
      "close": "973.56",
      "volume": "463014"
    },
    {
      "date": "2026-03-19",
      "open": "963.34",
      "high": "976.66",
      "low": "959.625",
      "close": "974.76",
      "volume": "416334"
    },
    {
      "date": "2026-03-20",
      "open": "975.73",
      "high": "979.385",
      "low": "953.72",
      "close": "959.16",
      "volume": "1817929"
    },
    {
      "date": "2026-03-23",
      "open": "965.80",
      "high": "974.91",
      "low": "953.215",
      "close": "966.96",
      "volume": "576010"
    },
    {
      "date": "2026-03-24",
      "open": "964.78",
      "high": "974.635",
      "low": "958.5197",
      "close": "964.53",
      "volume": "499480"
    },
    {
      "date": "2026-03-25",
      "open": "970.19",
      "high": "977.83",
      "low": "964.23",
      "close": "965.95",
      "volume": "380146"
    },
    {
      "date": "2026-03-26",
      "open": "960.77",
      "high": "971.33",
      "low": "954.06",
      "close": "963.39",
      "volume": "530184"
    },
    {
      "date": "2026-03-27",
      "open": "963.38",
      "high": "968.185",
      "low": "958.265",
      "close": "963.00",
      "volume": "397539"
    },
    {
      "date": "2026-03-30",
      "open": "972.25",
      "high": "981.83",
      "low": "958.4882",
      "close": "964.05",
      "volume": "717565"
    },
    {
      "date": "2026-03-31",
      "open": "973.81",
      "high": "986.89",
      "low": "963.38",
      "close": "980.24",
      "volume": "647806"
    },
    {
      "date": "2026-04-01",
      "open": "985.17",
      "high": "999.67",
      "low": "978.02",
      "close": "995.98",
      "volume": "476841"
    },
    {
      "date": "2026-04-02",
      "open": "989.80",
      "high": "1006.555",
      "low": "986.0101",
      "close": "1000.37",
      "volume": "464432"
    },
    {
      "date": "2026-04-06",
      "open": "999.40",
      "high": "1016.39",
      "low": "997.865",
      "close": "1016.08",
      "volume": "301539"
    },
    {
      "date": "2026-04-07",
      "open": "1003.23",
      "high": "1008.735",
      "low": "984.11",
      "close": "1007.29",
      "volume": "424295"
    },
    {
      "date": "2026-04-08",
      "open": "1018.01",
      "high": "1023.47",
      "low": "1002.23",
      "close": "1017.66",
      "volume": "505951"
    },
    {
      "date": "2026-04-09",
      "open": "1017.98",
      "high": "1039.90",
      "low": "1017.98",
      "close": "1031.57",
      "volume": "405854"
    },
    {
      "date": "2026-04-10",
      "open": "1031.47",
      "high": "1034.2599",
      "low": "1024.035",
      "close": "1030.24",
      "volume": "342775"
    },
    {
      "date": "2026-04-13",
      "open": "1027.59",
      "high": "1057.8799",
      "low": "1023.77",
      "close": "1056.84",
      "volume": "450962"
    },
    {
      "date": "2026-04-14",
      "open": "1060.07",
      "high": "1060.07",
      "low": "1044.17",
      "close": "1057.37",
      "volume": "510679"
    },
    {
      "date": "2026-04-15",
      "open": "1059.77",
      "high": "1059.77",
      "low": "1043.29",
      "close": "1052.98",
      "volume": "614039"
    },
    {
      "date": "2026-04-16",
      "open": "1051.10",
      "high": "1072.88",
      "low": "1051.10",
      "close": "1070.90",
      "volume": "467531"
    },
    {
      "date": "2026-04-17",
      "open": "1074.74",
      "high": "1093.03",
      "low": "1068.895",
      "close": "1088.62",
      "volume": "463120"
    },
    {
      "date": "2026-04-20",
      "open": "1093.18",
      "high": "1104.29",
      "low": "1087.32",
      "close": "1103.97",
      "volume": "373339"
    },
    {
      "date": "2026-04-21",
      "open": "1100.54",
      "high": "1108.19",
      "low": "1087.17",
      "close": "1094.34",
      "volume": "507382"
    },
    {
      "date": "2026-04-22",
      "open": "1096.78",
      "high": "1107.93",
      "low": "1095.93",
      "close": "1102.28",
      "volume": "519898"
    },
    {
      "date": "2026-04-23",
      "open": "1097.80",
      "high": "1123.9199",
      "low": "1097.80",
      "close": "1115.29",
      "volume": "563845"
    },
    {
      "date": "2026-04-24",
      "open": "1121.83",
      "high": "1128.68",
      "low": "1103.32",
      "close": "1108.76",
      "volume": "610153"
    },
    {
      "date": "2026-04-27",
      "open": "1103.95",
      "high": "1108.47",
      "low": "1084.83",
      "close": "1089.85",
      "volume": "589538"
    },
    {
      "date": "2026-04-28",
      "open": "1090.41",
      "high": "1097.5128",
      "low": "1063.285",
      "close": "1076.40",
      "volume": "807123"
    },
    {
      "date": "2026-04-29",
      "open": "1074.36",
      "high": "1093.62",
      "low": "1068.56",
      "close": "1089.07",
      "volume": "672957"
    },
    {
      "date": "2026-04-30",
      "open": "1048.76",
      "high": "1084.845",
      "low": "1045.00",
      "close": "1082.83",
      "volume": "1077438"
    },
    {
      "date": "2026-05-01",
      "open": "1086.13",
      "high": "1091.69",
      "low": "1070.04",
      "close": "1085.03",
      "volume": "658273"
    },
    {
      "date": "2026-05-04",
      "open": "1087.19",
      "high": "1091.18",
      "low": "1075.29",
      "close": "1083.20",
      "volume": "485518"
    },
    {
      "date": "2026-05-05",
      "open": "1088.39",
      "high": "1089.58",
      "low": "1067.07",
      "close": "1078.46",
      "volume": "385814"
    },
    {
      "date": "2026-05-06",
      "open": "1082.90",
      "high": "1097.44",
      "low": "1078.47",
      "close": "1087.96",
      "volume": "545506"
    },
    {
      "date": "2026-05-07",
      "open": "1084.11",
      "high": "1090.595",
      "low": "1061.42",
      "close": "1066.76",
      "volume": "443884"
    },
    {
      "date": "2026-05-08",
      "open": "1072.41",
      "high": "1082.62",
      "low": "1064.95",
      "close": "1072.08",
      "volume": "428813"
    },
    {
      "date": "2026-05-11",
      "open": "1072.61",
      "high": "1094.85",
      "low": "1071.3268",
      "close": "1086.22",
      "volume": "679362"
    },
    {
      "date": "2026-05-12",
      "open": "1080.71",
      "high": "1085.085",
      "low": "1069.681",
      "close": "1080.63",
      "volume": "464064"
    },
    {
      "date": "2026-05-13",
      "open": "1074.91",
      "high": "1085.935",
      "low": "1060.90",
      "close": "1077.28",
      "volume": "625914"
    },
    {
      "date": "2026-05-14",
      "open": "1077.28",
      "high": "1085.76",
      "low": "1072.55",
      "close": "1079.68",
      "volume": "479624"
    },
    {
      "date": "2026-05-15",
      "open": "1077.44",
      "high": "1077.44",
      "low": "1055.20",
      "close": "1059.44",
      "volume": "453752"
    },
    {
      "date": "2026-05-18",
      "open": "1060.29",
      "high": "1065.51",
      "low": "1047.75",
      "close": "1062.62",
      "volume": "423289"
    },
    {
      "date": "2026-05-19",
      "open": "1059.98",
      "high": "1066.38",
      "low": "1044.70",
      "close": "1048.43",
      "volume": "482716"
    },
    {
      "date": "2026-05-20",
      "open": "1044.84",
      "high": "1066.86",
      "low": "1044.30",
      "close": "1065.06",
      "volume": "496432"
    },
    {
      "date": "2026-05-21",
      "open": "1063.37",
      "high": "1079.42",
      "low": "1061.15",
      "close": "1078.42",
      "volume": "534996"
    },
    {
      "date": "2026-05-22",
      "open": "1078.42",
      "high": "1084.10",
      "low": "1068.55",
      "close": "1079.79",
      "volume": "427324"
    },
    {
      "date": "2026-05-26",
      "open": "1086.94",
      "high": "1088.7293",
      "low": "1076.29",
      "close": "1077.63",
      "volume": "1208916"
    },
    {
      "date": "2026-05-27",
      "open": "1068.51",
      "high": "1079.22",
      "low": "1066.94",
      "close": "1070.22",
      "volume": "416644"
    },
    {
      "date": "2026-05-28",
      "open": "1065.93",
      "high": "1080.77",
      "low": "1056.00",
      "close": "1069.44",
      "volume": "443147"
    },
    {
      "date": "2026-05-29",
      "open": "1069.25",
      "high": "1072.50",
      "low": "1055.64",
      "close": "1068.04",
      "volume": "943916"
    },
    {
      "date": "2026-06-01",
      "open": "1066.27",
      "high": "1066.27",
      "low": "1050.00",
      "close": "1050.77",
      "volume": "325458"
    },
    {
      "date": "2026-06-02",
      "open": "1049.285",
      "high": "1076.72",
      "low": "1049.285",
      "close": "1071.80",
      "volume": "465835"
    },
    {
      "date": "2026-06-03",
      "open": "1082.94",
      "high": "1107.15",
      "low": "1074.99",
      "close": "1077.00",
      "volume": "724601"
    },
    {
      "date": "2026-06-04",
      "open": "1079.93",
      "high": "1091.97",
      "low": "1061.335",
      "close": "1089.15",
      "volume": "488499"
    },
    {
      "date": "2026-06-05",
      "open": "1079.42",
      "high": "1093.00",
      "low": "1076.80",
      "close": "1080.95",
      "volume": "524866"
    },
    {
      "date": "2026-06-08",
      "open": "1083.215",
      "high": "1084.55",
      "low": "1058.9517",
      "close": "1062.74",
      "volume": "404814"
    },
    {
      "date": "2026-06-09",
      "open": "1072.49",
      "high": "1073.7899",
      "low": "1056.04",
      "close": "1059.84",
      "volume": "413595"
    },
    {
      "date": "2026-06-10",
      "open": "1068.49",
      "high": "1069.33",
      "low": "1032.72",
      "close": "1038.33",
      "volume": "597478"
    },
    {
      "date": "2026-06-11",
      "open": "1041.20",
      "high": "1048.23",
      "low": "1032.08",
      "close": "1043.18",
      "volume": "584783"
    },
    {
      "date": "2026-06-12",
      "open": "1048.78",
      "high": "1055.88",
      "low": "1043.75",
      "close": "1055.85",
      "volume": "500250"
    },
    {
      "date": "2026-06-15",
      "open": "1050.45",
      "high": "1077.205",
      "low": "1044.34",
      "close": "1064.38",
      "volume": "672852"
    },
    {
      "date": "2026-06-16",
      "open": "1080.13",
      "high": "1107.22",
      "low": "1071.93",
      "close": "1094.68",
      "volume": "594328"
    },
    {
      "date": "2026-06-17",
      "open": "1094.68",
      "high": "1106.12",
      "low": "1080.94",
      "close": "1088.52",
      "volume": "804219"
    },
    {
      "date": "2026-06-18",
      "open": "1104.50",
      "high": "1114.60",
      "low": "1088.6187",
      "close": "1092.19",
      "volume": "807852"
    },
    {
      "date": "2026-06-22",
      "open": "1100.23",
      "high": "1117.675",
      "low": "1087.5485",
      "close": "1115.94",
      "volume": "718510"
    },
    {
      "date": "2026-06-23",
      "open": "1104.60",
      "high": "1123.995",
      "low": "1096.005",
      "close": "1115.93",
      "volume": "872942"
    },
    {
      "date": "2026-06-24",
      "open": "1116.00",
      "high": "1117.98",
      "low": "1088.97",
      "close": "1095.00",
      "volume": "812469"
    },
    {
      "date": "2026-06-25",
      "open": "1096.65",
      "high": "1106.00",
      "low": "1074.68",
      "close": "1087.61",
      "volume": "721800"
    },
    {
      "date": "2026-06-26",
      "open": "1081.235",
      "high": "1094.87",
      "low": "1071.925",
      "close": "1091.30",
      "volume": "762315"
    },
    {
      "date": "2026-06-29",
      "open": "1097.10",
      "high": "1106.4599",
      "low": "1075.31",
      "close": "1085.17",
      "volume": "478430"
    },
    {
      "date": "2026-06-30",
      "open": "1067.73",
      "high": "1070.62",
      "low": "1040.57",
      "close": "1042.39",
      "volume": "1295553"
    },
    {
      "date": "2026-07-01",
      "open": "1027.55",
      "high": "1045.54",
      "low": "1003.3988",
      "close": "1013.62",
      "volume": "956422"
    },
    {
      "date": "2026-07-02",
      "open": "1028.63",
      "high": "1028.63",
      "low": "994.04",
      "close": "1002.02",
      "volume": "720148"
    },
    {
      "date": "2026-07-06",
      "open": "1012.11",
      "high": "1016.73",
      "low": "993.805",
      "close": "998.84",
      "volume": "560845"
    },
    {
      "date": "2026-07-07",
      "open": "994.64",
      "high": "1027.51",
      "low": "994.425",
      "close": "1022.93",
      "volume": "518886"
    },
    {
      "date": "2026-07-08",
      "open": "1007.77",
      "high": "1030.65",
      "low": "1007.77",
      "close": "1015.97",
      "volume": "495977"
    },
    {
      "date": "2026-07-09",
      "open": "1030.21",
      "high": "1038.24",
      "low": "1025.125",
      "close": "1034.87",
      "volume": "420266"
    },
    {
      "date": "2026-07-10",
      "open": "1035.82",
      "high": "1051.73",
      "low": "1025.86",
      "close": "1051.21",
      "volume": "330050"
    },
    {
      "date": "2026-07-13",
      "open": "1051.21",
      "high": "1054.54",
      "low": "1034.27",
      "close": "1039.53",
      "volume": "324146"
    },
    {
      "date": "2026-07-14",
      "open": "1036.30",
      "high": "1043.275",
      "low": "1017.51",
      "close": "1023.54",
      "volume": "428256"
    },
    {
      "date": "2026-07-15",
      "open": "1023.54",
      "high": "1030.35",
      "low": "1002.5755",
      "close": "1022.60",
      "volume": "561136"
    },
    {
      "date": "2026-07-16",
      "open": "1017.29",
      "high": "1019.87",
      "low": "999.7875",
      "close": "1009.14",
      "volume": "478434"
    },
    {
      "date": "2026-07-17",
      "open": "1005.66",
      "high": "1024.01",
      "low": "993.9225",
      "close": "1020.00",
      "volume": "567965"
    },
    {
      "date": "2026-07-20",
      "open": "1026.43",
      "high": "1035.78",
      "low": "1013.15",
      "close": "1017.31",
      "volume": "458304"
    },
    {
      "date": "2026-07-21",
      "open": "1018.84",
      "high": "1036.33",
      "low": "1018.40",
      "close": "1027.88",
      "volume": "538438"
    },
    {
      "date": "2026-07-22",
      "open": "1035.20",
      "high": "1037.01",
      "low": "1026.095",
      "close": "1028.74",
      "volume": "346715"
    },
    {
      "date": "2026-07-23",
      "open": "1022.96",
      "high": "1041.515",
      "low": "1022.96",
      "close": "1033.55",
      "volume": "401939"
    },
    {
      "date": "2026-07-24",
      "open": "1059.37",
      "high": "1104.99",
      "low": "1055.60",
      "close": "1084.24",
      "volume": "783117"
    },
    {
      "date": "2026-07-27",
      "open": "1084.24",
      "high": "1085.71",
      "low": "1041.78",
      "close": "1046.79",
      "volume": "514716"
    },
    {
      "date": "2026-07-28",
      "open": "1045.47",
      "high": "1055.97",
      "low": "1029.01",
      "close": "1034.86",
      "volume": "603030"
    },
    {
      "date": "2026-07-29",
      "open": "1043.35",
      "high": "1044.13",
      "low": "1001.61",
      "close": "1008.02",
      "volume": "753215"
    },
    {
      "date": "2026-07-30",
      "open": "1061.63",
      "high": "1083.855",
      "low": "1044.09",
      "close": "1047.53",
      "volume": "892828"
    },
    {
      "date": "2026-07-31",
      "open": "1058.52",
      "high": "1066.13",
      "low": "1016.90",
      "close": "1019.28",
      "volume": "728148"
    },
    {
      "date": "2026-08-03",
      "open": "1016.74",
      "high": "1032.97",
      "low": "1003.52",
      "close": "1031.44",
      "volume": "574352"
    },
    {
      "date": "2026-08-04",
      "open": "1012.78",
      "high": "1055.90",
      "low": "1011.295",
      "close": "1051.53",
      "volume": "740608"
    },
    {
      "date": "2026-08-05",
      "open": "1056.91",
      "high": "1063.455",
      "low": "1036.76",
      "close": "1056.20",
      "volume": "599788"
    }
  ]
}