{
  "source": "https://api.nasdaq.com/api/quote/ERIE/historical",
  "symbol": "ERIE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "184.79",
      "high": "184.79",
      "low": "181.52",
      "close": "181.89",
      "volume": "36766"
    },
    {
      "date": "2021-08-09",
      "open": "182.32",
      "high": "183.2675",
      "low": "180.36",
      "close": "180.77",
      "volume": "50699"
    },
    {
      "date": "2021-08-10",
      "open": "180.89",
      "high": "180.89",
      "low": "177.31",
      "close": "177.88",
      "volume": "60514"
    },
    {
      "date": "2021-08-11",
      "open": "178.64",
      "high": "179.43",
      "low": "175.61",
      "close": "176.36",
      "volume": "56627"
    },
    {
      "date": "2021-08-12",
      "open": "176.88",
      "high": "177.229",
      "low": "173.50",
      "close": "173.58",
      "volume": "37836"
    },
    {
      "date": "2021-08-13",
      "open": "173.10",
      "high": "175.365",
      "low": "172.38",
      "close": "172.95",
      "volume": "38873"
    },
    {
      "date": "2021-08-16",
      "open": "173.10",
      "high": "174.74",
      "low": "172.00",
      "close": "172.76",
      "volume": "48504"
    },
    {
      "date": "2021-08-17",
      "open": "171.62",
      "high": "174.13",
      "low": "170.83",
      "close": "172.83",
      "volume": "42874"
    },
    {
      "date": "2021-08-18",
      "open": "173.37",
      "high": "173.80",
      "low": "169.87",
      "close": "169.88",
      "volume": "50714"
    },
    {
      "date": "2021-08-19",
      "open": "168.87",
      "high": "174.965",
      "low": "168.87",
      "close": "173.06",
      "volume": "57033"
    },
    {
      "date": "2021-08-20",
      "open": "172.80",
      "high": "177.305",
      "low": "170.69",
      "close": "176.86",
      "volume": "54754"
    },
    {
      "date": "2021-08-23",
      "open": "176.86",
      "high": "177.87",
      "low": "172.85",
      "close": "172.85",
      "volume": "56586"
    },
    {
      "date": "2021-08-24",
      "open": "173.51",
      "high": "175.37",
      "low": "171.78",
      "close": "174.42",
      "volume": "41864"
    },
    {
      "date": "2021-08-25",
      "open": "174.27",
      "high": "175.34",
      "low": "173.635",
      "close": "174.77",
      "volume": "114379"
    },
    {
      "date": "2021-08-26",
      "open": "174.23",
      "high": "175.11",
      "low": "173.41",
      "close": "173.99",
      "volume": "60690"
    },
    {
      "date": "2021-08-27",
      "open": "173.72",
      "high": "175.815",
      "low": "172.98",
      "close": "174.88",
      "volume": "48831"
    },
    {
      "date": "2021-08-30",
      "open": "175.35",
      "high": "179.91",
      "low": "175.315",
      "close": "176.41",
      "volume": "69441"
    },
    {
      "date": "2021-08-31",
      "open": "176.16",
      "high": "179.64",
      "low": "176.16",
      "close": "177.09",
      "volume": "104077"
    },
    {
      "date": "2021-09-01",
      "open": "177.28",
      "high": "180.00",
      "low": "176.03",
      "close": "178.11",
      "volume": "64546"
    },
    {
      "date": "2021-09-02",
      "open": "178.15",
      "high": "180.73",
      "low": "177.035",
      "close": "180.21",
      "volume": "70158"
    },
    {
      "date": "2021-09-03",
      "open": "180.15",
      "high": "182.21",
      "low": "178.18",
      "close": "180.87",
      "volume": "62530"
    },
    {
      "date": "2021-09-07",
      "open": "181.58",
      "high": "182.12",
      "low": "177.03",
      "close": "177.87",
      "volume": "123057"
    },
    {
      "date": "2021-09-08",
      "open": "177.00",
      "high": "178.745",
      "low": "175.22",
      "close": "175.70",
      "volume": "71888"
    },
    {
      "date": "2021-09-09",
      "open": "176.17",
      "high": "178.705",
      "low": "175.8569",
      "close": "175.89",
      "volume": "75395"
    },
    {
      "date": "2021-09-10",
      "open": "176.00",
      "high": "177.555",
      "low": "174.35",
      "close": "176.50",
      "volume": "67584"
    },
    {
      "date": "2021-09-13",
      "open": "177.03",
      "high": "179.52",
      "low": "176.61",
      "close": "178.90",
      "volume": "102132"
    },
    {
      "date": "2021-09-14",
      "open": "178.88",
      "high": "178.88",
      "low": "175.525",
      "close": "176.25",
      "volume": "87708"
    },
    {
      "date": "2021-09-15",
      "open": "176.82",
      "high": "181.575",
      "low": "176.50",
      "close": "180.47",
      "volume": "99826"
    },
    {
      "date": "2021-09-16",
      "open": "180.03",
      "high": "181.255",
      "low": "177.85",
      "close": "179.68",
      "volume": "105794"
    },
    {
      "date": "2021-09-17",
      "open": "180.42",
      "high": "183.87",
      "low": "178.165",
      "close": "183.22",
      "volume": "417009"
    },
    {
      "date": "2021-09-20",
      "open": "182.67",
      "high": "183.90",
      "low": "180.11",
      "close": "183.53",
      "volume": "118342"
    },
    {
      "date": "2021-09-21",
      "open": "184.49",
      "high": "186.08",
      "low": "182.20",
      "close": "182.91",
      "volume": "96974"
    },
    {
      "date": "2021-09-22",
      "open": "183.19",
      "high": "186.01",
      "low": "182.90",
      "close": "184.06",
      "volume": "131015"
    },
    {
      "date": "2021-09-23",
      "open": "185.05",
      "high": "186.46",
      "low": "182.11",
      "close": "182.25",
      "volume": "51126"
    },
    {
      "date": "2021-09-24",
      "open": "182.48",
      "high": "183.48",
      "low": "180.50",
      "close": "180.96",
      "volume": "50771"
    },
    {
      "date": "2021-09-27",
      "open": "180.91",
      "high": "184.06",
      "low": "180.51",
      "close": "182.75",
      "volume": "65909"
    },
    {
      "date": "2021-09-28",
      "open": "182.00",
      "high": "183.935",
      "low": "177.10",
      "close": "177.26",
      "volume": "52045"
    },
    {
      "date": "2021-09-29",
      "open": "177.57",
      "high": "179.96",
      "low": "177.57",
      "close": "177.79",
      "volume": "42079"
    },
    {
      "date": "2021-09-30",
      "open": "177.94",
      "high": "181.7281",
      "low": "177.035",
      "close": "178.42",
      "volume": "104147"
    },
    {
      "date": "2021-10-01",
      "open": "179.50",
      "high": "184.0143",
      "low": "177.90",
      "close": "182.67",
      "volume": "86636"
    },
    {
      "date": "2021-10-04",
      "open": "180.90",
      "high": "182.7025",
      "low": "179.19",
      "close": "180.69",
      "volume": "60539"
    },
    {
      "date": "2021-10-05",
      "open": "181.14",
      "high": "185.86",
      "low": "180.435",
      "close": "185.05",
      "volume": "60646"
    },
    {
      "date": "2021-10-06",
      "open": "183.75",
      "high": "185.35",
      "low": "181.60",
      "close": "184.76",
      "volume": "60753"
    },
    {
      "date": "2021-10-07",
      "open": "183.29",
      "high": "188.10",
      "low": "183.29",
      "close": "187.23",
      "volume": "46658"
    },
    {
      "date": "2021-10-08",
      "open": "188.19",
      "high": "190.42",
      "low": "187.775",
      "close": "190.38",
      "volume": "46261"
    },
    {
      "date": "2021-10-11",
      "open": "191.36",
      "high": "193.43",
      "low": "191.21",
      "close": "192.40",
      "volume": "43616"
    },
    {
      "date": "2021-10-12",
      "open": "193.08",
      "high": "194.0866",
      "low": "190.08",
      "close": "192.52",
      "volume": "69721"
    },
    {
      "date": "2021-10-13",
      "open": "192.52",
      "high": "197.16",
      "low": "190.9325",
      "close": "197.05",
      "volume": "64087"
    },
    {
      "date": "2021-10-14",
      "open": "198.40",
      "high": "198.68",
      "low": "195.29",
      "close": "195.50",
      "volume": "47193"
    },
    {
      "date": "2021-10-15",
      "open": "196.67",
      "high": "196.67",
      "low": "194.15",
      "close": "194.46",
      "volume": "59120"
    },
    {
      "date": "2021-10-18",
      "open": "194.14",
      "high": "195.96",
      "low": "192.88",
      "close": "194.90",
      "volume": "66835"
    },
    {
      "date": "2021-10-19",
      "open": "195.50",
      "high": "196.82",
      "low": "194.00",
      "close": "196.81",
      "volume": "71940"
    },
    {
      "date": "2021-10-20",
      "open": "197.16",
      "high": "200.605",
      "low": "196.53",
      "close": "198.71",
      "volume": "65299"
    },
    {
      "date": "2021-10-21",
      "open": "199.51",
      "high": "200.37",
      "low": "198.34",
      "close": "199.30",
      "volume": "37743"
    },
    {
      "date": "2021-10-22",
      "open": "199.84",
      "high": "202.545",
      "low": "199.1567",
      "close": "202.39",
      "volume": "48493"
    },
    {
      "date": "2021-10-25",
      "open": "202.75",
      "high": "203.29",
      "low": "199.02",
      "close": "200.87",
      "volume": "62319"
    },
    {
      "date": "2021-10-26",
      "open": "201.37",
      "high": "202.42",
      "low": "198.50",
      "close": "201.21",
      "volume": "62690"
    },
    {
      "date": "2021-10-27",
      "open": "201.21",
      "high": "202.54",
      "low": "197.00",
      "close": "198.07",
      "volume": "85062"
    },
    {
      "date": "2021-10-28",
      "open": "199.11",
      "high": "201.99",
      "low": "198.61",
      "close": "200.24",
      "volume": "73837"
    },
    {
      "date": "2021-10-29",
      "open": "200.24",
      "high": "207.44",
      "low": "200.24",
      "close": "205.81",
      "volume": "113136"
    },
    {
      "date": "2021-11-01",
      "open": "203.83",
      "high": "207.84",
      "low": "202.93",
      "close": "206.67",
      "volume": "131485"
    },
    {
      "date": "2021-11-02",
      "open": "207.75",
      "high": "213.90",
      "low": "206.07",
      "close": "212.46",
      "volume": "120689"
    },
    {
      "date": "2021-11-03",
      "open": "212.47",
      "high": "214.32",
      "low": "209.432",
      "close": "213.25",
      "volume": "68613"
    },
    {
      "date": "2021-11-04",
      "open": "212.88",
      "high": "219.51",
      "low": "212.88",
      "close": "218.15",
      "volume": "93221"
    },
    {
      "date": "2021-11-05",
      "open": "219.89",
      "high": "226.31",
      "low": "219.3483",
      "close": "224.33",
      "volume": "102796"
    },
    {
      "date": "2021-11-08",
      "open": "225.06",
      "high": "229.37",
      "low": "222.55",
      "close": "228.11",
      "volume": "98149"
    },
    {
      "date": "2021-11-09",
      "open": "228.47",
      "high": "229.16",
      "low": "224.19",
      "close": "225.92",
      "volume": "70834"
    },
    {
      "date": "2021-11-10",
      "open": "225.64",
      "high": "230.01",
      "low": "225.50",
      "close": "229.85",
      "volume": "60702"
    },
    {
      "date": "2021-11-11",
      "open": "230.85",
      "high": "234.96",
      "low": "229.96",
      "close": "230.68",
      "volume": "59316"
    },
    {
      "date": "2021-11-12",
      "open": "231.21",
      "high": "231.69",
      "low": "225.86",
      "close": "230.04",
      "volume": "90589"
    },
    {
      "date": "2021-11-15",
      "open": "230.04",
      "high": "231.195",
      "low": "227.11",
      "close": "227.70",
      "volume": "61345"
    },
    {
      "date": "2021-11-16",
      "open": "227.75",
      "high": "228.56",
      "low": "223.73",
      "close": "224.43",
      "volume": "86335"
    },
    {
      "date": "2021-11-17",
      "open": "223.18",
      "high": "226.05",
      "low": "222.39",
      "close": "225.23",
      "volume": "50884"
    },
    {
      "date": "2021-11-18",
      "open": "224.51",
      "high": "224.945",
      "low": "219.04",
      "close": "219.50",
      "volume": "79615"
    },
    {
      "date": "2021-11-19",
      "open": "218.58",
      "high": "221.71",
      "low": "213.48",
      "close": "215.78",
      "volume": "175955"
    },
    {
      "date": "2021-11-22",
      "open": "216.68",
      "high": "219.44",
      "low": "214.53",
      "close": "216.24",
      "volume": "95675"
    },
    {
      "date": "2021-11-23",
      "open": "215.12",
      "high": "217.83",
      "low": "211.99",
      "close": "212.90",
      "volume": "84303"
    },
    {
      "date": "2021-11-24",
      "open": "213.00",
      "high": "214.545",
      "low": "211.555",
      "close": "212.04",
      "volume": "126236"
    },
    {
      "date": "2021-11-26",
      "open": "209.49",
      "high": "212.035",
      "low": "208.48",
      "close": "209.19",
      "volume": "57514"
    },
    {
      "date": "2021-11-29",
      "open": "210.23",
      "high": "210.23",
      "low": "203.57",
      "close": "204.19",
      "volume": "104597"
    },
    {
      "date": "2021-11-30",
      "open": "204.13",
      "high": "205.67",
      "low": "183.24",
      "close": "185.81",
      "volume": "734223"
    },
    {
      "date": "2021-12-01",
      "open": "186.53",
      "high": "189.14",
      "low": "181.39",
      "close": "185.52",
      "volume": "223540"
    },
    {
      "date": "2021-12-02",
      "open": "186.00",
      "high": "189.55",
      "low": "184.03",
      "close": "186.39",
      "volume": "107735"
    },
    {
      "date": "2021-12-03",
      "open": "186.16",
      "high": "187.87",
      "low": "182.94",
      "close": "183.33",
      "volume": "128739"
    },
    {
      "date": "2021-12-06",
      "open": "184.46",
      "high": "193.12",
      "low": "184.245",
      "close": "191.50",
      "volume": "110584"
    },
    {
      "date": "2021-12-07",
      "open": "192.65",
      "high": "194.705",
      "low": "189.84",
      "close": "193.93",
      "volume": "134453"
    },
    {
      "date": "2021-12-08",
      "open": "195.65",
      "high": "195.92",
      "low": "194.00",
      "close": "195.08",
      "volume": "51825"
    },
    {
      "date": "2021-12-09",
      "open": "194.01",
      "high": "194.01",
      "low": "189.54",
      "close": "189.74",
      "volume": "88867"
    },
    {
      "date": "2021-12-10",
      "open": "190.78",
      "high": "195.33",
      "low": "188.76",
      "close": "193.89",
      "volume": "88384"
    },
    {
      "date": "2021-12-13",
      "open": "194.19",
      "high": "197.795",
      "low": "193.15",
      "close": "195.54",
      "volume": "81236"
    },
    {
      "date": "2021-12-14",
      "open": "194.87",
      "high": "196.10",
      "low": "191.8082",
      "close": "193.30",
      "volume": "80035"
    },
    {
      "date": "2021-12-15",
      "open": "193.53",
      "high": "195.88",
      "low": "191.88",
      "close": "194.85",
      "volume": "67671"
    },
    {
      "date": "2021-12-16",
      "open": "195.53",
      "high": "196.14",
      "low": "190.68",
      "close": "191.61",
      "volume": "84361"
    },
    {
      "date": "2021-12-17",
      "open": "191.24",
      "high": "191.24",
      "low": "184.09",
      "close": "187.52",
      "volume": "209572"
    },
    {
      "date": "2021-12-20",
      "open": "184.37",
      "high": "187.165",
      "low": "183.02",
      "close": "187.06",
      "volume": "61808"
    },
    {
      "date": "2021-12-21",
      "open": "189.35",
      "high": "192.56",
      "low": "189.09",
      "close": "190.32",
      "volume": "69601"
    },
    {
      "date": "2021-12-22",
      "open": "190.04",
      "high": "190.89",
      "low": "189.035",
      "close": "190.59",
      "volume": "35725"
    },
    {
      "date": "2021-12-23",
      "open": "191.06",
      "high": "193.02",
      "low": "190.03",
      "close": "190.16",
      "volume": "37315"
    },
    {
      "date": "2021-12-27",
      "open": "191.66",
      "high": "193.26",
      "low": "189.4298",
      "close": "192.66",
      "volume": "28776"
    },
    {
      "date": "2021-12-28",
      "open": "192.99",
      "high": "194.92",
      "low": "192.84",
      "close": "194.17",
      "volume": "33246"
    },
    {
      "date": "2021-12-29",
      "open": "193.47",
      "high": "194.65",
      "low": "192.42",
      "close": "193.77",
      "volume": "87001"
    },
    {
      "date": "2021-12-30",
      "open": "194.32",
      "high": "195.57",
      "low": "192.74",
      "close": "192.87",
      "volume": "54516"
    },
    {
      "date": "2021-12-31",
      "open": "193.88",
      "high": "195.12",
      "low": "192.41",
      "close": "192.66",
      "volume": "36445"
    },
    {
      "date": "2022-01-03",
      "open": "192.70",
      "high": "195.2499",
      "low": "190.66",
      "close": "193.05",
      "volume": "45455"
    },
    {
      "date": "2022-01-04",
      "open": "193.01",
      "high": "193.90",
      "low": "191.34",
      "close": "191.55",
      "volume": "45697"
    },
    {
      "date": "2022-01-05",
      "open": "190.71",
      "high": "192.16",
      "low": "187.99",
      "close": "188.25",
      "volume": "54587"
    },
    {
      "date": "2022-01-06",
      "open": "188.25",
      "high": "190.81",
      "low": "187.33",
      "close": "190.58",
      "volume": "52618"
    },
    {
      "date": "2022-01-07",
      "open": "191.46",
      "high": "194.81",
      "low": "190.08",
      "close": "194.58",
      "volume": "71776"
    },
    {
      "date": "2022-01-10",
      "open": "194.18",
      "high": "194.7111",
      "low": "189.65",
      "close": "192.73",
      "volume": "42825"
    },
    {
      "date": "2022-01-11",
      "open": "191.76",
      "high": "191.76",
      "low": "187.875",
      "close": "190.58",
      "volume": "70578"
    },
    {
      "date": "2022-01-12",
      "open": "190.41",
      "high": "190.57",
      "low": "184.039",
      "close": "185.00",
      "volume": "103279"
    },
    {
      "date": "2022-01-13",
      "open": "186.39",
      "high": "188.62",
      "low": "185.19",
      "close": "185.28",
      "volume": "36080"
    },
    {
      "date": "2022-01-14",
      "open": "184.94",
      "high": "186.63",
      "low": "181.01",
      "close": "183.08",
      "volume": "89616"
    },
    {
      "date": "2022-01-18",
      "open": "182.42",
      "high": "182.42",
      "low": "176.71",
      "close": "177.56",
      "volume": "65104"
    },
    {
      "date": "2022-01-19",
      "open": "178.46",
      "high": "180.05",
      "low": "175.65",
      "close": "176.21",
      "volume": "51325"
    },
    {
      "date": "2022-01-20",
      "open": "177.10",
      "high": "181.25",
      "low": "174.78",
      "close": "175.33",
      "volume": "51049"
    },
    {
      "date": "2022-01-21",
      "open": "175.22",
      "high": "179.00",
      "low": "174.75",
      "close": "174.75",
      "volume": "50875"
    },
    {
      "date": "2022-01-24",
      "open": "173.83",
      "high": "180.355",
      "low": "173.475",
      "close": "179.35",
      "volume": "82402"
    },
    {
      "date": "2022-01-25",
      "open": "178.07",
      "high": "178.91",
      "low": "173.76",
      "close": "176.18",
      "volume": "61036"
    },
    {
      "date": "2022-01-26",
      "open": "177.12",
      "high": "178.78",
      "low": "172.24",
      "close": "174.14",
      "volume": "130046"
    },
    {
      "date": "2022-01-27",
      "open": "175.02",
      "high": "177.66",
      "low": "172.00",
      "close": "172.91",
      "volume": "60865"
    },
    {
      "date": "2022-01-28",
      "open": "173.57",
      "high": "177.90",
      "low": "171.51",
      "close": "176.99",
      "volume": "54064"
    },
    {
      "date": "2022-01-31",
      "open": "176.98",
      "high": "184.805",
      "low": "176.98",
      "close": "184.10",
      "volume": "120732"
    },
    {
      "date": "2022-02-01",
      "open": "183.64",
      "high": "184.705",
      "low": "180.86",
      "close": "184.27",
      "volume": "64855"
    },
    {
      "date": "2022-02-02",
      "open": "184.43",
      "high": "185.87",
      "low": "182.9853",
      "close": "185.11",
      "volume": "99091"
    },
    {
      "date": "2022-02-03",
      "open": "184.05",
      "high": "184.54",
      "low": "182.00",
      "close": "182.96",
      "volume": "58702"
    },
    {
      "date": "2022-02-04",
      "open": "183.72",
      "high": "185.81",
      "low": "181.16",
      "close": "183.58",
      "volume": "59824"
    },
    {
      "date": "2022-02-07",
      "open": "184.03",
      "high": "186.57",
      "low": "182.08",
      "close": "183.81",
      "volume": "48133"
    },
    {
      "date": "2022-02-08",
      "open": "184.54",
      "high": "185.95",
      "low": "181.68",
      "close": "185.43",
      "volume": "44448"
    },
    {
      "date": "2022-02-09",
      "open": "186.93",
      "high": "186.93",
      "low": "183.0875",
      "close": "185.01",
      "volume": "41272"
    },
    {
      "date": "2022-02-10",
      "open": "183.90",
      "high": "188.55",
      "low": "183.90",
      "close": "187.99",
      "volume": "93620"
    },
    {
      "date": "2022-02-11",
      "open": "187.86",
      "high": "189.78",
      "low": "184.69",
      "close": "185.38",
      "volume": "70677"
    },
    {
      "date": "2022-02-14",
      "open": "185.02",
      "high": "185.02",
      "low": "181.73",
      "close": "183.58",
      "volume": "73863"
    },
    {
      "date": "2022-02-15",
      "open": "185.28",
      "high": "187.59",
      "low": "184.99",
      "close": "186.77",
      "volume": "51888"
    },
    {
      "date": "2022-02-16",
      "open": "186.90",
      "high": "186.90",
      "low": "183.485",
      "close": "184.46",
      "volume": "61331"
    },
    {
      "date": "2022-02-17",
      "open": "183.74",
      "high": "183.74",
      "low": "180.22",
      "close": "180.22",
      "volume": "56386"
    },
    {
      "date": "2022-02-18",
      "open": "180.81",
      "high": "182.775",
      "low": "180.26",
      "close": "181.81",
      "volume": "67566"
    },
    {
      "date": "2022-02-22",
      "open": "181.78",
      "high": "184.26",
      "low": "181.56",
      "close": "182.67",
      "volume": "57586"
    },
    {
      "date": "2022-02-23",
      "open": "183.32",
      "high": "183.32",
      "low": "174.70",
      "close": "175.09",
      "volume": "77623"
    },
    {
      "date": "2022-02-24",
      "open": "173.25",
      "high": "182.10",
      "low": "171.575",
      "close": "180.91",
      "volume": "84270"
    },
    {
      "date": "2022-02-25",
      "open": "172.22",
      "high": "179.99",
      "low": "172.22",
      "close": "177.51",
      "volume": "108549"
    },
    {
      "date": "2022-02-28",
      "open": "176.47",
      "high": "180.00",
      "low": "173.5486",
      "close": "175.10",
      "volume": "136838"
    },
    {
      "date": "2022-03-01",
      "open": "175.47",
      "high": "175.99",
      "low": "169.30",
      "close": "170.41",
      "volume": "137251"
    },
    {
      "date": "2022-03-02",
      "open": "171.57",
      "high": "177.46",
      "low": "171.57",
      "close": "173.51",
      "volume": "127412"
    },
    {
      "date": "2022-03-03",
      "open": "175.02",
      "high": "175.535",
      "low": "171.84",
      "close": "172.40",
      "volume": "79124"
    },
    {
      "date": "2022-03-04",
      "open": "170.58",
      "high": "172.63",
      "low": "169.77",
      "close": "171.30",
      "volume": "72460"
    },
    {
      "date": "2022-03-07",
      "open": "170.59",
      "high": "171.67",
      "low": "169.58",
      "close": "170.20",
      "volume": "80300"
    },
    {
      "date": "2022-03-08",
      "open": "170.06",
      "high": "170.06",
      "low": "164.19",
      "close": "167.27",
      "volume": "81803"
    },
    {
      "date": "2022-03-09",
      "open": "169.22",
      "high": "170.815",
      "low": "167.58",
      "close": "170.62",
      "volume": "111687"
    },
    {
      "date": "2022-03-10",
      "open": "167.93",
      "high": "171.47",
      "low": "167.79",
      "close": "170.10",
      "volume": "53668"
    },
    {
      "date": "2022-03-11",
      "open": "171.48",
      "high": "171.61",
      "low": "169.605",
      "close": "170.50",
      "volume": "86105"
    },
    {
      "date": "2022-03-14",
      "open": "170.43",
      "high": "170.91",
      "low": "167.16",
      "close": "168.89",
      "volume": "92741"
    },
    {
      "date": "2022-03-15",
      "open": "169.75",
      "high": "171.18",
      "low": "168.77",
      "close": "170.00",
      "volume": "117281"
    },
    {
      "date": "2022-03-16",
      "open": "170.25",
      "high": "173.19",
      "low": "166.72",
      "close": "169.86",
      "volume": "108956"
    },
    {
      "date": "2022-03-17",
      "open": "170.14",
      "high": "173.28",
      "low": "169.89",
      "close": "173.07",
      "volume": "106455"
    },
    {
      "date": "2022-03-18",
      "open": "173.35",
      "high": "176.9599",
      "low": "173.35",
      "close": "176.90",
      "volume": "150732"
    },
    {
      "date": "2022-03-21",
      "open": "176.37",
      "high": "180.86",
      "low": "176.37",
      "close": "179.50",
      "volume": "106844"
    },
    {
      "date": "2022-03-22",
      "open": "179.83",
      "high": "181.80",
      "low": "178.34",
      "close": "180.33",
      "volume": "98144"
    },
    {
      "date": "2022-03-23",
      "open": "180.33",
      "high": "181.77",
      "low": "177.88",
      "close": "177.91",
      "volume": "80458"
    },
    {
      "date": "2022-03-24",
      "open": "179.28",
      "high": "179.295",
      "low": "177.57",
      "close": "177.77",
      "volume": "58931"
    },
    {
      "date": "2022-03-25",
      "open": "178.25",
      "high": "179.00",
      "low": "176.75",
      "close": "178.32",
      "volume": "46997"
    },
    {
      "date": "2022-03-28",
      "open": "178.22",
      "high": "179.49",
      "low": "176.975",
      "close": "177.71",
      "volume": "51578"
    },
    {
      "date": "2022-03-29",
      "open": "179.30",
      "high": "180.77",
      "low": "178.4352",
      "close": "180.15",
      "volume": "53597"
    },
    {
      "date": "2022-03-30",
      "open": "180.63",
      "high": "181.14",
      "low": "178.54",
      "close": "179.70",
      "volume": "42436"
    },
    {
      "date": "2022-03-31",
      "open": "179.54",
      "high": "181.00",
      "low": "175.71",
      "close": "176.13",
      "volume": "79574"
    },
    {
      "date": "2022-04-01",
      "open": "177.48",
      "high": "182.1475",
      "low": "177.02",
      "close": "181.36",
      "volume": "92291"
    },
    {
      "date": "2022-04-04",
      "open": "180.33",
      "high": "181.12",
      "low": "177.655",
      "close": "178.75",
      "volume": "68432"
    },
    {
      "date": "2022-04-05",
      "open": "178.64",
      "high": "182.72",
      "low": "178.64",
      "close": "179.36",
      "volume": "66553"
    },
    {
      "date": "2022-04-06",
      "open": "179.91",
      "high": "184.985",
      "low": "178.86",
      "close": "183.21",
      "volume": "101667"
    },
    {
      "date": "2022-04-07",
      "open": "183.59",
      "high": "187.16",
      "low": "183.51",
      "close": "185.81",
      "volume": "62320"
    },
    {
      "date": "2022-04-08",
      "open": "186.51",
      "high": "188.62",
      "low": "184.035",
      "close": "185.69",
      "volume": "106171"
    },
    {
      "date": "2022-04-11",
      "open": "184.38",
      "high": "187.45",
      "low": "184.00",
      "close": "185.45",
      "volume": "86979"
    },
    {
      "date": "2022-04-12",
      "open": "186.98",
      "high": "187.01",
      "low": "184.57",
      "close": "184.94",
      "volume": "93853"
    },
    {
      "date": "2022-04-13",
      "open": "184.55",
      "high": "187.21",
      "low": "184.15",
      "close": "186.68",
      "volume": "59732"
    },
    {
      "date": "2022-04-14",
      "open": "187.29",
      "high": "189.23",
      "low": "186.23",
      "close": "186.75",
      "volume": "54842"
    },
    {
      "date": "2022-04-18",
      "open": "185.81",
      "high": "186.30",
      "low": "178.265",
      "close": "178.67",
      "volume": "133508"
    },
    {
      "date": "2022-04-19",
      "open": "179.59",
      "high": "181.47",
      "low": "177.29",
      "close": "179.00",
      "volume": "68936"
    },
    {
      "date": "2022-04-20",
      "open": "180.42",
      "high": "180.42",
      "low": "178.24",
      "close": "178.94",
      "volume": "44773"
    },
    {
      "date": "2022-04-21",
      "open": "179.44",
      "high": "182.1625",
      "low": "177.53",
      "close": "177.86",
      "volume": "57413"
    },
    {
      "date": "2022-04-22",
      "open": "177.07",
      "high": "177.09",
      "low": "173.13",
      "close": "173.52",
      "volume": "71165"
    },
    {
      "date": "2022-04-25",
      "open": "173.60",
      "high": "174.59",
      "low": "170.51",
      "close": "173.81",
      "volume": "45650"
    },
    {
      "date": "2022-04-26",
      "open": "173.96",
      "high": "173.96",
      "low": "166.38",
      "close": "167.00",
      "volume": "86997"
    },
    {
      "date": "2022-04-27",
      "open": "166.33",
      "high": "170.87",
      "low": "166.33",
      "close": "167.97",
      "volume": "101902"
    },
    {
      "date": "2022-04-28",
      "open": "168.30",
      "high": "171.54",
      "low": "166.37",
      "close": "168.62",
      "volume": "64103"
    },
    {
      "date": "2022-04-29",
      "open": "166.07",
      "high": "167.57",
      "low": "159.75",
      "close": "160.28",
      "volume": "140655"
    },
    {
      "date": "2022-05-02",
      "open": "160.49",
      "high": "165.28",
      "low": "158.455",
      "close": "165.13",
      "volume": "68574"
    },
    {
      "date": "2022-05-03",
      "open": "166.16",
      "high": "167.80",
      "low": "164.88",
      "close": "166.75",
      "volume": "81962"
    },
    {
      "date": "2022-05-04",
      "open": "167.93",
      "high": "173.74",
      "low": "167.29",
      "close": "173.58",
      "volume": "84028"
    },
    {
      "date": "2022-05-05",
      "open": "171.82",
      "high": "171.93",
      "low": "167.26",
      "close": "170.01",
      "volume": "70663"
    },
    {
      "date": "2022-05-06",
      "open": "170.40",
      "high": "171.54",
      "low": "168.005",
      "close": "170.18",
      "volume": "92764"
    },
    {
      "date": "2022-05-09",
      "open": "168.39",
      "high": "170.04",
      "low": "165.14",
      "close": "165.81",
      "volume": "86419"
    },
    {
      "date": "2022-05-10",
      "open": "167.98",
      "high": "167.98",
      "low": "161.155",
      "close": "164.42",
      "volume": "77745"
    },
    {
      "date": "2022-05-11",
      "open": "164.93",
      "high": "167.295",
      "low": "162.68",
      "close": "163.43",
      "volume": "54305"
    },
    {
      "date": "2022-05-12",
      "open": "162.10",
      "high": "165.27",
      "low": "162.10",
      "close": "164.79",
      "volume": "66397"
    },
    {
      "date": "2022-05-13",
      "open": "165.62",
      "high": "166.2375",
      "low": "163.255",
      "close": "164.98",
      "volume": "68459"
    },
    {
      "date": "2022-05-16",
      "open": "165.14",
      "high": "165.415",
      "low": "162.90",
      "close": "163.84",
      "volume": "48978"
    },
    {
      "date": "2022-05-17",
      "open": "165.63",
      "high": "166.89",
      "low": "164.32",
      "close": "166.79",
      "volume": "57335"
    },
    {
      "date": "2022-05-18",
      "open": "165.49",
      "high": "166.42",
      "low": "163.62",
      "close": "163.70",
      "volume": "39257"
    },
    {
      "date": "2022-05-19",
      "open": "162.47",
      "high": "165.23",
      "low": "162.24",
      "close": "162.31",
      "volume": "73506"
    },
    {
      "date": "2022-05-20",
      "open": "164.26",
      "high": "164.26",
      "low": "159.55",
      "close": "163.46",
      "volume": "102658"
    },
    {
      "date": "2022-05-23",
      "open": "164.60",
      "high": "164.60",
      "low": "162.205",
      "close": "163.34",
      "volume": "59124"
    },
    {
      "date": "2022-05-24",
      "open": "161.89",
      "high": "162.01",
      "low": "159.36",
      "close": "161.20",
      "volume": "58228"
    },
    {
      "date": "2022-05-25",
      "open": "161.58",
      "high": "165.43",
      "low": "161.14",
      "close": "163.24",
      "volume": "99353"
    },
    {
      "date": "2022-05-26",
      "open": "164.57",
      "high": "164.57",
      "low": "162.69",
      "close": "163.90",
      "volume": "43581"
    },
    {
      "date": "2022-05-27",
      "open": "163.90",
      "high": "167.20",
      "low": "163.90",
      "close": "167.20",
      "volume": "50716"
    },
    {
      "date": "2022-05-31",
      "open": "166.55",
      "high": "169.30",
      "low": "165.63",
      "close": "167.75",
      "volume": "232609"
    },
    {
      "date": "2022-06-01",
      "open": "168.89",
      "high": "168.975",
      "low": "161.8075",
      "close": "165.26",
      "volume": "72012"
    },
    {
      "date": "2022-06-02",
      "open": "165.41",
      "high": "171.97",
      "low": "165.21",
      "close": "171.65",
      "volume": "71279"
    },
    {
      "date": "2022-06-03",
      "open": "171.75",
      "high": "172.53",
      "low": "169.27",
      "close": "170.88",
      "volume": "45917"
    },
    {
      "date": "2022-06-06",
      "open": "171.62",
      "high": "174.32",
      "low": "170.005",
      "close": "173.18",
      "volume": "68181"
    },
    {
      "date": "2022-06-07",
      "open": "173.06",
      "high": "177.82",
      "low": "172.86",
      "close": "177.82",
      "volume": "63752"
    },
    {
      "date": "2022-06-08",
      "open": "177.27",
      "high": "178.455",
      "low": "176.17",
      "close": "177.79",
      "volume": "51405"
    },
    {
      "date": "2022-06-09",
      "open": "176.88",
      "high": "180.36",
      "low": "176.88",
      "close": "177.43",
      "volume": "62358"
    },
    {
      "date": "2022-06-10",
      "open": "175.55",
      "high": "177.45",
      "low": "173.00",
      "close": "174.82",
      "volume": "53394"
    },
    {
      "date": "2022-06-13",
      "open": "171.97",
      "high": "173.34",
      "low": "170.90",
      "close": "171.72",
      "volume": "74791"
    },
    {
      "date": "2022-06-14",
      "open": "172.26",
      "high": "175.49",
      "low": "172.26",
      "close": "173.04",
      "volume": "83035"
    },
    {
      "date": "2022-06-15",
      "open": "173.43",
      "high": "177.56",
      "low": "173.43",
      "close": "174.85",
      "volume": "59121"
    },
    {
      "date": "2022-06-16",
      "open": "173.56",
      "high": "173.56",
      "low": "169.87",
      "close": "170.28",
      "volume": "76296"
    },
    {
      "date": "2022-06-17",
      "open": "169.75",
      "high": "175.04",
      "low": "169.75",
      "close": "172.92",
      "volume": "97652"
    },
    {
      "date": "2022-06-21",
      "open": "173.78",
      "high": "178.045",
      "low": "173.00",
      "close": "177.67",
      "volume": "66488"
    },
    {
      "date": "2022-06-22",
      "open": "175.80",
      "high": "179.57",
      "low": "175.80",
      "close": "179.24",
      "volume": "77186"
    },
    {
      "date": "2022-06-23",
      "open": "180.21",
      "high": "183.72",
      "low": "179.295",
      "close": "183.33",
      "volume": "97135"
    },
    {
      "date": "2022-06-24",
      "open": "185.06",
      "high": "191.60",
      "low": "185.06",
      "close": "190.96",
      "volume": "145266"
    },
    {
      "date": "2022-06-27",
      "open": "191.95",
      "high": "191.95",
      "low": "188.34",
      "close": "190.23",
      "volume": "56208"
    },
    {
      "date": "2022-06-28",
      "open": "191.18",
      "high": "193.21",
      "low": "190.06",
      "close": "190.50",
      "volume": "54385"
    },
    {
      "date": "2022-06-29",
      "open": "189.94",
      "high": "192.94",
      "low": "186.335",
      "close": "187.26",
      "volume": "81215"
    },
    {
      "date": "2022-06-30",
      "open": "186.57",
      "high": "193.53",
      "low": "186.57",
      "close": "192.19",
      "volume": "102709"
    },
    {
      "date": "2022-07-01",
      "open": "192.70",
      "high": "195.95",
      "low": "192.20",
      "close": "195.18",
      "volume": "70871"
    },
    {
      "date": "2022-07-05",
      "open": "193.44",
      "high": "194.14",
      "low": "189.18",
      "close": "193.74",
      "volume": "80117"
    },
    {
      "date": "2022-07-06",
      "open": "193.73",
      "high": "197.51",
      "low": "193.18",
      "close": "193.59",
      "volume": "116027"
    },
    {
      "date": "2022-07-07",
      "open": "194.07",
      "high": "198.75",
      "low": "194.07",
      "close": "198.75",
      "volume": "64511"
    },
    {
      "date": "2022-07-08",
      "open": "197.86",
      "high": "198.8859",
      "low": "195.76",
      "close": "195.76",
      "volume": "41178"
    },
    {
      "date": "2022-07-11",
      "open": "195.21",
      "high": "196.75",
      "low": "194.00",
      "close": "194.76",
      "volume": "42056"
    },
    {
      "date": "2022-07-12",
      "open": "194.66",
      "high": "197.07",
      "low": "191.50",
      "close": "191.95",
      "volume": "86822"
    },
    {
      "date": "2022-07-13",
      "open": "190.55",
      "high": "194.27",
      "low": "190.22",
      "close": "193.76",
      "volume": "53586"
    },
    {
      "date": "2022-07-14",
      "open": "192.22",
      "high": "193.565",
      "low": "190.40",
      "close": "190.95",
      "volume": "46453"
    },
    {
      "date": "2022-07-15",
      "open": "192.90",
      "high": "193.94",
      "low": "191.10",
      "close": "192.72",
      "volume": "57304"
    },
    {
      "date": "2022-07-18",
      "open": "194.06",
      "high": "194.06",
      "low": "188.70",
      "close": "189.77",
      "volume": "89891"
    },
    {
      "date": "2022-07-19",
      "open": "191.34",
      "high": "192.545",
      "low": "190.57",
      "close": "191.36",
      "volume": "57948"
    },
    {
      "date": "2022-07-20",
      "open": "191.88",
      "high": "193.50",
      "low": "190.52",
      "close": "192.72",
      "volume": "44864"
    },
    {
      "date": "2022-07-21",
      "open": "192.94",
      "high": "194.18",
      "low": "192.75",
      "close": "193.25",
      "volume": "50115"
    },
    {
      "date": "2022-07-22",
      "open": "192.79",
      "high": "193.50",
      "low": "190.73",
      "close": "191.81",
      "volume": "48895"
    },
    {
      "date": "2022-07-25",
      "open": "192.74",
      "high": "194.59",
      "low": "191.54",
      "close": "192.46",
      "volume": "39137"
    },
    {
      "date": "2022-07-26",
      "open": "191.10",
      "high": "191.66",
      "low": "188.93",
      "close": "191.28",
      "volume": "55728"
    },
    {
      "date": "2022-07-27",
      "open": "192.45",
      "high": "195.325",
      "low": "192.32",
      "close": "194.41",
      "volume": "72353"
    },
    {
      "date": "2022-07-28",
      "open": "195.32",
      "high": "196.79",
      "low": "192.87",
      "close": "195.19",
      "volume": "58890"
    },
    {
      "date": "2022-07-29",
      "open": "193.73",
      "high": "204.635",
      "low": "193.73",
      "close": "203.36",
      "volume": "101221"
    },
    {
      "date": "2022-08-01",
      "open": "203.10",
      "high": "206.65",
      "low": "201.995",
      "close": "204.17",
      "volume": "69150"
    },
    {
      "date": "2022-08-02",
      "open": "202.91",
      "high": "209.515",
      "low": "202.56",
      "close": "208.69",
      "volume": "71090"
    },
    {
      "date": "2022-08-03",
      "open": "209.08",
      "high": "214.42",
      "low": "208.77",
      "close": "212.62",
      "volume": "66917"
    },
    {
      "date": "2022-08-04",
      "open": "212.35",
      "high": "215.705",
      "low": "210.79",
      "close": "211.49",
      "volume": "56475"
    },
    {
      "date": "2022-08-05",
      "open": "210.91",
      "high": "214.69",
      "low": "210.00",
      "close": "214.69",
      "volume": "52737"
    },
    {
      "date": "2022-08-08",
      "open": "215.99",
      "high": "218.695",
      "low": "215.52",
      "close": "217.56",
      "volume": "52326"
    },
    {
      "date": "2022-08-09",
      "open": "217.86",
      "high": "219.58",
      "low": "213.58",
      "close": "216.19",
      "volume": "50772"
    },
    {
      "date": "2022-08-10",
      "open": "218.50",
      "high": "219.73",
      "low": "215.30",
      "close": "217.92",
      "volume": "40420"
    },
    {
      "date": "2022-08-11",
      "open": "218.35",
      "high": "218.92",
      "low": "214.84",
      "close": "215.37",
      "volume": "70808"
    },
    {
      "date": "2022-08-12",
      "open": "215.83",
      "high": "218.775",
      "low": "214.8901",
      "close": "217.98",
      "volume": "38498"
    },
    {
      "date": "2022-08-15",
      "open": "216.19",
      "high": "219.65",
      "low": "213.55",
      "close": "219.40",
      "volume": "52174"
    },
    {
      "date": "2022-08-16",
      "open": "219.82",
      "high": "220.64",
      "low": "217.61",
      "close": "219.32",
      "volume": "43647"
    },
    {
      "date": "2022-08-17",
      "open": "217.29",
      "high": "220.16",
      "low": "216.85",
      "close": "220.16",
      "volume": "51452"
    },
    {
      "date": "2022-08-18",
      "open": "218.31",
      "high": "222.35",
      "low": "218.31",
      "close": "221.75",
      "volume": "37899"
    },
    {
      "date": "2022-08-19",
      "open": "221.64",
      "high": "223.23",
      "low": "217.105",
      "close": "221.06",
      "volume": "40430"
    },
    {
      "date": "2022-08-22",
      "open": "219.89",
      "high": "222.41",
      "low": "217.845",
      "close": "219.31",
      "volume": "59339"
    },
    {
      "date": "2022-08-23",
      "open": "218.97",
      "high": "218.97",
      "low": "212.73",
      "close": "214.11",
      "volume": "49144"
    },
    {
      "date": "2022-08-24",
      "open": "214.65",
      "high": "216.01",
      "low": "212.51",
      "close": "215.63",
      "volume": "58831"
    },
    {
      "date": "2022-08-25",
      "open": "215.79",
      "high": "218.33",
      "low": "214.97",
      "close": "218.28",
      "volume": "55112"
    },
    {
      "date": "2022-08-26",
      "open": "217.98",
      "high": "218.92",
      "low": "215.32",
      "close": "217.70",
      "volume": "36704"
    },
    {
      "date": "2022-08-29",
      "open": "217.39",
      "high": "217.39",
      "low": "213.47",
      "close": "213.58",
      "volume": "39802"
    },
    {
      "date": "2022-08-30",
      "open": "212.65",
      "high": "212.71",
      "low": "210.45",
      "close": "211.45",
      "volume": "43188"
    },
    {
      "date": "2022-08-31",
      "open": "212.38",
      "high": "215.718",
      "low": "211.51",
      "close": "214.93",
      "volume": "117376"
    },
    {
      "date": "2022-09-01",
      "open": "213.75",
      "high": "217.82",
      "low": "213.425",
      "close": "217.82",
      "volume": "80787"
    },
    {
      "date": "2022-09-02",
      "open": "218.54",
      "high": "221.87",
      "low": "214.49",
      "close": "215.59",
      "volume": "99153"
    },
    {
      "date": "2022-09-06",
      "open": "215.77",
      "high": "223.615",
      "low": "215.40",
      "close": "222.52",
      "volume": "105519"
    },
    {
      "date": "2022-09-07",
      "open": "223.34",
      "high": "225.87",
      "low": "221.24",
      "close": "225.14",
      "volume": "61078"
    },
    {
      "date": "2022-09-08",
      "open": "223.25",
      "high": "226.805",
      "low": "222.88",
      "close": "224.92",
      "volume": "71225"
    },
    {
      "date": "2022-09-09",
      "open": "225.22",
      "high": "226.62",
      "low": "222.67",
      "close": "222.99",
      "volume": "54248"
    },
    {
      "date": "2022-09-12",
      "open": "223.23",
      "high": "224.24",
      "low": "221.19",
      "close": "221.59",
      "volume": "43238"
    },
    {
      "date": "2022-09-13",
      "open": "219.01",
      "high": "223.56",
      "low": "218.8425",
      "close": "222.09",
      "volume": "49788"
    },
    {
      "date": "2022-09-14",
      "open": "222.15",
      "high": "223.56",
      "low": "221.27",
      "close": "223.24",
      "volume": "47543"
    },
    {
      "date": "2022-09-15",
      "open": "222.50",
      "high": "224.765",
      "low": "220.99",
      "close": "222.19",
      "volume": "58544"
    },
    {
      "date": "2022-09-16",
      "open": "222.16",
      "high": "222.16",
      "low": "218.80",
      "close": "219.66",
      "volume": "149046"
    },
    {
      "date": "2022-09-19",
      "open": "219.66",
      "high": "224.53",
      "low": "219.66",
      "close": "224.38",
      "volume": "32284"
    },
    {
      "date": "2022-09-20",
      "open": "222.87",
      "high": "224.16",
      "low": "220.00",
      "close": "223.95",
      "volume": "50296"
    },
    {
      "date": "2022-09-21",
      "open": "224.60",
      "high": "226.995",
      "low": "221.94",
      "close": "222.01",
      "volume": "45458"
    },
    {
      "date": "2022-09-22",
      "open": "221.23",
      "high": "221.23",
      "low": "218.65",
      "close": "219.41",
      "volume": "35214"
    },
    {
      "date": "2022-09-23",
      "open": "219.03",
      "high": "219.03",
      "low": "215.53",
      "close": "218.47",
      "volume": "37440"
    },
    {
      "date": "2022-09-26",
      "open": "218.47",
      "high": "218.76",
      "low": "216.60",
      "close": "216.60",
      "volume": "47189"
    },
    {
      "date": "2022-09-27",
      "open": "217.51",
      "high": "218.79",
      "low": "213.78",
      "close": "215.24",
      "volume": "60023"
    },
    {
      "date": "2022-09-28",
      "open": "216.11",
      "high": "219.58",
      "low": "213.89",
      "close": "218.55",
      "volume": "58175"
    },
    {
      "date": "2022-09-29",
      "open": "218.51",
      "high": "220.65",
      "low": "216.82",
      "close": "219.95",
      "volume": "56999"
    },
    {
      "date": "2022-09-30",
      "open": "219.82",
      "high": "224.24",
      "low": "219.82",
      "close": "222.31",
      "volume": "72193"
    },
    {
      "date": "2022-10-03",
      "open": "222.80",
      "high": "230.00",
      "low": "222.3875",
      "close": "229.44",
      "volume": "82998"
    },
    {
      "date": "2022-10-04",
      "open": "229.10",
      "high": "234.585",
      "low": "228.45",
      "close": "234.20",
      "volume": "76601"
    },
    {
      "date": "2022-10-05",
      "open": "233.96",
      "high": "238.93",
      "low": "233.67",
      "close": "235.97",
      "volume": "61662"
    },
    {
      "date": "2022-10-06",
      "open": "234.95",
      "high": "236.90",
      "low": "231.36",
      "close": "232.77",
      "volume": "112123"
    },
    {
      "date": "2022-10-07",
      "open": "230.69",
      "high": "231.00",
      "low": "228.46",
      "close": "229.71",
      "volume": "79884"
    },
    {
      "date": "2022-10-10",
      "open": "229.10",
      "high": "236.45",
      "low": "229.10",
      "close": "235.70",
      "volume": "33842"
    },
    {
      "date": "2022-10-11",
      "open": "235.31",
      "high": "237.01",
      "low": "232.295",
      "close": "234.57",
      "volume": "62306"
    },
    {
      "date": "2022-10-12",
      "open": "234.38",
      "high": "235.00",
      "low": "230.81",
      "close": "231.01",
      "volume": "49834"
    },
    {
      "date": "2022-10-13",
      "open": "229.03",
      "high": "238.28",
      "low": "224.90",
      "close": "236.28",
      "volume": "71406"
    },
    {
      "date": "2022-10-14",
      "open": "237.55",
      "high": "237.55",
      "low": "231.27",
      "close": "231.54",
      "volume": "54127"
    },
    {
      "date": "2022-10-17",
      "open": "234.37",
      "high": "236.08",
      "low": "230.485",
      "close": "232.63",
      "volume": "64948"
    },
    {
      "date": "2022-10-18",
      "open": "236.00",
      "high": "238.09",
      "low": "233.82",
      "close": "235.88",
      "volume": "66373"
    },
    {
      "date": "2022-10-19",
      "open": "235.42",
      "high": "238.99",
      "low": "234.97",
      "close": "238.77",
      "volume": "39649"
    },
    {
      "date": "2022-10-20",
      "open": "238.77",
      "high": "238.97",
      "low": "232.27",
      "close": "234.11",
      "volume": "53498"
    },
    {
      "date": "2022-10-21",
      "open": "235.42",
      "high": "239.115",
      "low": "232.51",
      "close": "238.35",
      "volume": "54657"
    },
    {
      "date": "2022-10-24",
      "open": "239.17",
      "high": "242.52",
      "low": "237.445",
      "close": "242.41",
      "volume": "84824"
    },
    {
      "date": "2022-10-25",
      "open": "240.38",
      "high": "240.59",
      "low": "231.70",
      "close": "235.56",
      "volume": "72071"
    },
    {
      "date": "2022-10-26",
      "open": "236.87",
      "high": "239.61",
      "low": "233.71",
      "close": "235.86",
      "volume": "86207"
    },
    {
      "date": "2022-10-27",
      "open": "238.26",
      "high": "240.875",
      "low": "236.80",
      "close": "238.58",
      "volume": "64261"
    },
    {
      "date": "2022-10-28",
      "open": "241.02",
      "high": "249.66",
      "low": "235.01",
      "close": "249.31",
      "volume": "80358"
    },
    {
      "date": "2022-10-31",
      "open": "249.99",
      "high": "258.42",
      "low": "249.13",
      "close": "257.01",
      "volume": "109177"
    },
    {
      "date": "2022-11-01",
      "open": "258.64",
      "high": "258.7475",
      "low": "251.79",
      "close": "255.00",
      "volume": "92028"
    },
    {
      "date": "2022-11-02",
      "open": "255.47",
      "high": "262.44",
      "low": "255.00",
      "close": "258.51",
      "volume": "77784"
    },
    {
      "date": "2022-11-03",
      "open": "257.77",
      "high": "264.94",
      "low": "256.12",
      "close": "262.68",
      "volume": "58746"
    },
    {
      "date": "2022-11-04",
      "open": "263.43",
      "high": "265.00",
      "low": "260.63",
      "close": "264.33",
      "volume": "45726"
    },
    {
      "date": "2022-11-07",
      "open": "263.60",
      "high": "264.26",
      "low": "260.06",
      "close": "263.51",
      "volume": "54055"
    },
    {
      "date": "2022-11-08",
      "open": "263.42",
      "high": "266.18",
      "low": "260.38",
      "close": "262.47",
      "volume": "87860"
    },
    {
      "date": "2022-11-09",
      "open": "262.47",
      "high": "266.17",
      "low": "260.97",
      "close": "262.86",
      "volume": "81137"
    },
    {
      "date": "2022-11-10",
      "open": "262.95",
      "high": "272.10",
      "low": "262.95",
      "close": "271.37",
      "volume": "64504"
    },
    {
      "date": "2022-11-11",
      "open": "273.20",
      "high": "273.20",
      "low": "252.15",
      "close": "252.67",
      "volume": "123876"
    },
    {
      "date": "2022-11-14",
      "open": "253.31",
      "high": "263.5183",
      "low": "253.31",
      "close": "258.00",
      "volume": "66729"
    },
    {
      "date": "2022-11-15",
      "open": "260.85",
      "high": "265.24",
      "low": "257.36",
      "close": "260.19",
      "volume": "56663"
    },
    {
      "date": "2022-11-16",
      "open": "260.92",
      "high": "268.84",
      "low": "260.92",
      "close": "264.02",
      "volume": "61650"
    },
    {
      "date": "2022-11-17",
      "open": "261.82",
      "high": "265.44",
      "low": "260.29",
      "close": "265.38",
      "volume": "76796"
    },
    {
      "date": "2022-11-18",
      "open": "267.48",
      "high": "270.52",
      "low": "265.30",
      "close": "267.98",
      "volume": "78009"
    },
    {
      "date": "2022-11-21",
      "open": "268.38",
      "high": "270.90",
      "low": "262.42",
      "close": "264.42",
      "volume": "72000"
    },
    {
      "date": "2022-11-22",
      "open": "265.00",
      "high": "271.01",
      "low": "265.00",
      "close": "267.91",
      "volume": "64360"
    },
    {
      "date": "2022-11-23",
      "open": "269.91",
      "high": "274.8299",
      "low": "268.89",
      "close": "272.73",
      "volume": "144182"
    },
    {
      "date": "2022-11-25",
      "open": "271.10",
      "high": "271.95",
      "low": "260.80",
      "close": "268.83",
      "volume": "73610"
    },
    {
      "date": "2022-11-28",
      "open": "269.54",
      "high": "271.94",
      "low": "263.91",
      "close": "264.30",
      "volume": "96745"
    },
    {
      "date": "2022-11-29",
      "open": "265.97",
      "high": "270.97",
      "low": "264.53",
      "close": "269.24",
      "volume": "108158"
    },
    {
      "date": "2022-11-30",
      "open": "270.27",
      "high": "286.495",
      "low": "268.29",
      "close": "282.39",
      "volume": "356767"
    },
    {
      "date": "2022-12-01",
      "open": "284.74",
      "high": "285.19",
      "low": "277.57",
      "close": "281.34",
      "volume": "158211"
    },
    {
      "date": "2022-12-02",
      "open": "278.46",
      "high": "284.115",
      "low": "277.52",
      "close": "280.07",
      "volume": "87205"
    },
    {
      "date": "2022-12-05",
      "open": "278.07",
      "high": "278.17",
      "low": "270.30",
      "close": "271.92",
      "volume": "100891"
    },
    {
      "date": "2022-12-06",
      "open": "272.80",
      "high": "278.46",
      "low": "271.935",
      "close": "277.94",
      "volume": "183831"
    },
    {
      "date": "2022-12-07",
      "open": "277.24",
      "high": "279.99",
      "low": "270.23",
      "close": "270.76",
      "volume": "198732"
    },
    {
      "date": "2022-12-08",
      "open": "272.94",
      "high": "279.11",
      "low": "272.55",
      "close": "274.06",
      "volume": "170517"
    },
    {
      "date": "2022-12-09",
      "open": "272.66",
      "high": "273.74",
      "low": "266.41",
      "close": "266.90",
      "volume": "205735"
    },
    {
      "date": "2022-12-12",
      "open": "267.16",
      "high": "269.66",
      "low": "267.16",
      "close": "268.47",
      "volume": "68924"
    },
    {
      "date": "2022-12-13",
      "open": "271.19",
      "high": "272.71",
      "low": "267.40",
      "close": "268.63",
      "volume": "159861"
    },
    {
      "date": "2022-12-14",
      "open": "269.83",
      "high": "274.11",
      "low": "268.15",
      "close": "271.00",
      "volume": "112573"
    },
    {
      "date": "2022-12-15",
      "open": "270.99",
      "high": "272.50",
      "low": "266.18",
      "close": "271.84",
      "volume": "122738"
    },
    {
      "date": "2022-12-16",
      "open": "271.27",
      "high": "271.90",
      "low": "265.90",
      "close": "269.45",
      "volume": "190017"
    },
    {
      "date": "2022-12-19",
      "open": "269.06",
      "high": "279.835",
      "low": "268.16",
      "close": "271.40",
      "volume": "96107"
    },
    {
      "date": "2022-12-20",
      "open": "271.97",
      "high": "275.67",
      "low": "269.18",
      "close": "274.45",
      "volume": "87218"
    },
    {
      "date": "2022-12-21",
      "open": "276.03",
      "high": "286.03",
      "low": "274.66",
      "close": "281.58",
      "volume": "124095"
    },
    {
      "date": "2022-12-22",
      "open": "280.60",
      "high": "282.27",
      "low": "274.37",
      "close": "276.30",
      "volume": "136861"
    },
    {
      "date": "2022-12-23",
      "open": "276.30",
      "high": "278.50",
      "low": "274.55",
      "close": "276.25",
      "volume": "90289"
    },
    {
      "date": "2022-12-27",
      "open": "277.54",
      "high": "281.17",
      "low": "275.36",
      "close": "277.76",
      "volume": "86666"
    },
    {
      "date": "2022-12-28",
      "open": "275.86",
      "high": "276.60",
      "low": "249.78",
      "close": "251.16",
      "volume": "226475"
    },
    {
      "date": "2022-12-29",
      "open": "251.41",
      "high": "254.39",
      "low": "248.20",
      "close": "249.87",
      "volume": "459054"
    },
    {
      "date": "2022-12-30",
      "open": "249.86",
      "high": "251.32",
      "low": "245.365",
      "close": "248.72",
      "volume": "125438"
    },
    {
      "date": "2023-01-03",
      "open": "248.53",
      "high": "249.88",
      "low": "242.13",
      "close": "244.45",
      "volume": "138741"
    },
    {
      "date": "2023-01-04",
      "open": "244.13",
      "high": "248.10",
      "low": "240.27",
      "close": "242.23",
      "volume": "149891"
    },
    {
      "date": "2023-01-05",
      "open": "242.35",
      "high": "249.13",
      "low": "241.80",
      "close": "243.78",
      "volume": "162823"
    },
    {
      "date": "2023-01-06",
      "open": "244.91",
      "high": "251.205",
      "low": "243.58",
      "close": "250.98",
      "volume": "126412"
    },
    {
      "date": "2023-01-09",
      "open": "250.55",
      "high": "255.92",
      "low": "248.05",
      "close": "254.82",
      "volume": "138505"
    },
    {
      "date": "2023-01-10",
      "open": "256.00",
      "high": "258.89",
      "low": "252.79",
      "close": "253.06",
      "volume": "124774"
    },
    {
      "date": "2023-01-11",
      "open": "252.77",
      "high": "255.02",
      "low": "250.065",
      "close": "251.01",
      "volume": "104557"
    },
    {
      "date": "2023-01-12",
      "open": "253.05",
      "high": "253.05",
      "low": "246.77",
      "close": "247.78",
      "volume": "80348"
    },
    {
      "date": "2023-01-13",
      "open": "247.66",
      "high": "250.92",
      "low": "245.12",
      "close": "250.66",
      "volume": "79420"
    },
    {
      "date": "2023-01-17",
      "open": "251.75",
      "high": "252.36",
      "low": "247.42",
      "close": "248.00",
      "volume": "78070"
    },
    {
      "date": "2023-01-18",
      "open": "248.74",
      "high": "250.28",
      "low": "243.92",
      "close": "247.39",
      "volume": "94861"
    },
    {
      "date": "2023-01-19",
      "open": "246.86",
      "high": "248.28",
      "low": "242.79",
      "close": "243.07",
      "volume": "88971"
    },
    {
      "date": "2023-01-20",
      "open": "244.72",
      "high": "248.9899",
      "low": "239.84",
      "close": "243.56",
      "volume": "79063"
    },
    {
      "date": "2023-01-23",
      "open": "243.34",
      "high": "250.165",
      "low": "240.31",
      "close": "249.79",
      "volume": "130232"
    },
    {
      "date": "2023-01-24",
      "open": "251.90",
      "high": "254.29",
      "low": "249.65",
      "close": "251.23",
      "volume": "135357"
    },
    {
      "date": "2023-01-25",
      "open": "249.47",
      "high": "253.24",
      "low": "246.38",
      "close": "249.12",
      "volume": "470721"
    },
    {
      "date": "2023-01-26",
      "open": "249.31",
      "high": "252.9263",
      "low": "248.91",
      "close": "250.61",
      "volume": "85813"
    },
    {
      "date": "2023-01-27",
      "open": "251.42",
      "high": "251.42",
      "low": "242.00",
      "close": "242.90",
      "volume": "69333"
    },
    {
      "date": "2023-01-30",
      "open": "244.20",
      "high": "245.42",
      "low": "240.14",
      "close": "240.38",
      "volume": "90197"
    },
    {
      "date": "2023-01-31",
      "open": "240.09",
      "high": "244.79",
      "low": "237.52",
      "close": "244.35",
      "volume": "93981"
    },
    {
      "date": "2023-02-01",
      "open": "243.47",
      "high": "245.42",
      "low": "241.31",
      "close": "243.89",
      "volume": "81157"
    },
    {
      "date": "2023-02-02",
      "open": "245.06",
      "high": "245.06",
      "low": "240.70",
      "close": "243.83",
      "volume": "87071"
    },
    {
      "date": "2023-02-03",
      "open": "243.46",
      "high": "247.86",
      "low": "240.53",
      "close": "244.99",
      "volume": "75749"
    },
    {
      "date": "2023-02-06",
      "open": "244.78",
      "high": "246.77",
      "low": "243.025",
      "close": "244.31",
      "volume": "60784"
    },
    {
      "date": "2023-02-07",
      "open": "243.04",
      "high": "247.02",
      "low": "241.40",
      "close": "246.03",
      "volume": "59467"
    },
    {
      "date": "2023-02-08",
      "open": "245.80",
      "high": "248.12",
      "low": "244.92",
      "close": "245.60",
      "volume": "81382"
    },
    {
      "date": "2023-02-09",
      "open": "246.90",
      "high": "248.035",
      "low": "238.70",
      "close": "238.70",
      "volume": "75869"
    },
    {
      "date": "2023-02-10",
      "open": "239.87",
      "high": "242.0075",
      "low": "237.66",
      "close": "240.97",
      "volume": "79161"
    },
    {
      "date": "2023-02-13",
      "open": "241.05",
      "high": "245.97",
      "low": "240.39",
      "close": "243.86",
      "volume": "58106"
    },
    {
      "date": "2023-02-14",
      "open": "243.05",
      "high": "244.80",
      "low": "236.9162",
      "close": "238.16",
      "volume": "60475"
    },
    {
      "date": "2023-02-15",
      "open": "236.61",
      "high": "241.74",
      "low": "235.555",
      "close": "241.31",
      "volume": "74011"
    },
    {
      "date": "2023-02-16",
      "open": "240.62",
      "high": "242.21",
      "low": "236.00",
      "close": "240.62",
      "volume": "60155"
    },
    {
      "date": "2023-02-17",
      "open": "239.23",
      "high": "243.40",
      "low": "237.735",
      "close": "241.69",
      "volume": "64189"
    },
    {
      "date": "2023-02-21",
      "open": "239.84",
      "high": "243.53",
      "low": "237.80",
      "close": "240.11",
      "volume": "96202"
    },
    {
      "date": "2023-02-22",
      "open": "239.13",
      "high": "243.35",
      "low": "239.13",
      "close": "239.93",
      "volume": "108886"
    },
    {
      "date": "2023-02-23",
      "open": "240.97",
      "high": "244.69",
      "low": "239.655",
      "close": "240.90",
      "volume": "125347"
    },
    {
      "date": "2023-02-24",
      "open": "240.45",
      "high": "241.52",
      "low": "234.55",
      "close": "235.65",
      "volume": "72216"
    },
    {
      "date": "2023-02-27",
      "open": "236.09",
      "high": "236.75",
      "low": "233.58",
      "close": "235.24",
      "volume": "75968"
    },
    {
      "date": "2023-02-28",
      "open": "235.09",
      "high": "236.675",
      "low": "233.68",
      "close": "235.39",
      "volume": "103066"
    },
    {
      "date": "2023-03-01",
      "open": "233.85",
      "high": "234.77",
      "low": "231.64",
      "close": "234.34",
      "volume": "98505"
    },
    {
      "date": "2023-03-02",
      "open": "235.38",
      "high": "239.465",
      "low": "230.975",
      "close": "232.36",
      "volume": "69136"
    },
    {
      "date": "2023-03-03",
      "open": "232.43",
      "high": "235.85",
      "low": "231.21",
      "close": "235.67",
      "volume": "86008"
    },
    {
      "date": "2023-03-06",
      "open": "235.42",
      "high": "239.98",
      "low": "235.22",
      "close": "239.79",
      "volume": "118210"
    },
    {
      "date": "2023-03-07",
      "open": "240.22",
      "high": "240.35",
      "low": "236.92",
      "close": "237.84",
      "volume": "81586"
    },
    {
      "date": "2023-03-08",
      "open": "238.67",
      "high": "238.99",
      "low": "232.72",
      "close": "235.20",
      "volume": "113064"
    },
    {
      "date": "2023-03-09",
      "open": "235.70",
      "high": "235.70",
      "low": "229.66",
      "close": "229.66",
      "volume": "62660"
    },
    {
      "date": "2023-03-10",
      "open": "229.46",
      "high": "230.55",
      "low": "225.78",
      "close": "226.81",
      "volume": "64167"
    },
    {
      "date": "2023-03-13",
      "open": "224.35",
      "high": "227.77",
      "low": "223.44",
      "close": "224.10",
      "volume": "67119"
    },
    {
      "date": "2023-03-14",
      "open": "227.81",
      "high": "232.86",
      "low": "226.60",
      "close": "232.86",
      "volume": "68105"
    },
    {
      "date": "2023-03-15",
      "open": "231.09",
      "high": "231.09",
      "low": "222.805",
      "close": "226.85",
      "volume": "91604"
    },
    {
      "date": "2023-03-16",
      "open": "226.90",
      "high": "233.64",
      "low": "226.90",
      "close": "232.44",
      "volume": "103977"
    },
    {
      "date": "2023-03-17",
      "open": "233.94",
      "high": "233.94",
      "low": "228.055",
      "close": "229.23",
      "volume": "164299"
    },
    {
      "date": "2023-03-20",
      "open": "230.13",
      "high": "234.485",
      "low": "230.13",
      "close": "232.93",
      "volume": "70292"
    },
    {
      "date": "2023-03-21",
      "open": "234.42",
      "high": "235.905",
      "low": "228.42",
      "close": "229.67",
      "volume": "105405"
    },
    {
      "date": "2023-03-22",
      "open": "228.20",
      "high": "229.23",
      "low": "224.345",
      "close": "224.77",
      "volume": "105047"
    },
    {
      "date": "2023-03-23",
      "open": "225.32",
      "high": "225.99",
      "low": "222.94",
      "close": "223.52",
      "volume": "71162"
    },
    {
      "date": "2023-03-24",
      "open": "222.84",
      "high": "224.24",
      "low": "220.815",
      "close": "224.19",
      "volume": "84249"
    },
    {
      "date": "2023-03-27",
      "open": "225.88",
      "high": "229.20",
      "low": "221.06",
      "close": "226.88",
      "volume": "65975"
    },
    {
      "date": "2023-03-28",
      "open": "227.72",
      "high": "229.045",
      "low": "226.32",
      "close": "228.38",
      "volume": "53702"
    },
    {
      "date": "2023-03-29",
      "open": "230.59",
      "high": "230.91",
      "low": "228.045",
      "close": "229.12",
      "volume": "68667"
    },
    {
      "date": "2023-03-30",
      "open": "229.68",
      "high": "229.98",
      "low": "226.87",
      "close": "227.17",
      "volume": "70387"
    },
    {
      "date": "2023-03-31",
      "open": "227.23",
      "high": "233.01",
      "low": "227.23",
      "close": "231.66",
      "volume": "107598"
    },
    {
      "date": "2023-04-03",
      "open": "231.35",
      "high": "233.63",
      "low": "231.03",
      "close": "232.67",
      "volume": "70127"
    },
    {
      "date": "2023-04-04",
      "open": "232.31",
      "high": "232.42",
      "low": "225.67",
      "close": "228.76",
      "volume": "82949"
    },
    {
      "date": "2023-04-05",
      "open": "226.98",
      "high": "229.91",
      "low": "226.98",
      "close": "229.91",
      "volume": "103281"
    },
    {
      "date": "2023-04-06",
      "open": "230.26",
      "high": "233.44",
      "low": "230.04",
      "close": "232.25",
      "volume": "72650"
    },
    {
      "date": "2023-04-10",
      "open": "232.60",
      "high": "233.68",
      "low": "229.805",
      "close": "233.27",
      "volume": "66710"
    },
    {
      "date": "2023-04-11",
      "open": "234.93",
      "high": "238.59",
      "low": "234.40",
      "close": "236.05",
      "volume": "61388"
    },
    {
      "date": "2023-04-12",
      "open": "235.68",
      "high": "238.76",
      "low": "233.49",
      "close": "234.89",
      "volume": "74856"
    },
    {
      "date": "2023-04-13",
      "open": "236.56",
      "high": "236.56",
      "low": "229.735",
      "close": "234.89",
      "volume": "80426"
    },
    {
      "date": "2023-04-14",
      "open": "235.30",
      "high": "236.245",
      "low": "230.07",
      "close": "231.02",
      "volume": "60601"
    },
    {
      "date": "2023-04-17",
      "open": "231.86",
      "high": "234.06",
      "low": "230.53",
      "close": "234.03",
      "volume": "80840"
    },
    {
      "date": "2023-04-18",
      "open": "235.43",
      "high": "241.295",
      "low": "235.06",
      "close": "240.17",
      "volume": "94860"
    },
    {
      "date": "2023-04-19",
      "open": "238.76",
      "high": "241.17",
      "low": "235.67",
      "close": "237.01",
      "volume": "92537"
    },
    {
      "date": "2023-04-20",
      "open": "236.91",
      "high": "239.9799",
      "low": "229.21",
      "close": "231.49",
      "volume": "92860"
    },
    {
      "date": "2023-04-21",
      "open": "232.71",
      "high": "232.71",
      "low": "223.82",
      "close": "228.29",
      "volume": "117782"
    },
    {
      "date": "2023-04-24",
      "open": "228.87",
      "high": "230.68",
      "low": "223.58",
      "close": "225.35",
      "volume": "82950"
    },
    {
      "date": "2023-04-25",
      "open": "224.66",
      "high": "225.20",
      "low": "221.26",
      "close": "221.63",
      "volume": "88342"
    },
    {
      "date": "2023-04-26",
      "open": "220.06",
      "high": "224.40",
      "low": "216.685",
      "close": "218.15",
      "volume": "117388"
    },
    {
      "date": "2023-04-27",
      "open": "217.16",
      "high": "221.79",
      "low": "216.08",
      "close": "220.75",
      "volume": "78886"
    },
    {
      "date": "2023-04-28",
      "open": "215.97",
      "high": "217.81",
      "low": "209.76",
      "close": "217.33",
      "volume": "106389"
    },
    {
      "date": "2023-05-01",
      "open": "218.49",
      "high": "229.61",
      "low": "218.49",
      "close": "228.09",
      "volume": "129361"
    },
    {
      "date": "2023-05-02",
      "open": "227.68",
      "high": "230.40",
      "low": "223.015",
      "close": "227.48",
      "volume": "94618"
    },
    {
      "date": "2023-05-03",
      "open": "227.73",
      "high": "230.80",
      "low": "226.575",
      "close": "227.61",
      "volume": "82915"
    },
    {
      "date": "2023-05-04",
      "open": "227.14",
      "high": "227.33",
      "low": "222.18",
      "close": "224.86",
      "volume": "84567"
    },
    {
      "date": "2023-05-05",
      "open": "227.63",
      "high": "231.73",
      "low": "226.60",
      "close": "228.03",
      "volume": "63824"
    },
    {
      "date": "2023-05-08",
      "open": "229.20",
      "high": "233.31",
      "low": "227.72",
      "close": "233.04",
      "volume": "91333"
    },
    {
      "date": "2023-05-09",
      "open": "232.74",
      "high": "235.48",
      "low": "230.32",
      "close": "230.34",
      "volume": "85898"
    },
    {
      "date": "2023-05-10",
      "open": "230.85",
      "high": "232.84",
      "low": "229.00",
      "close": "232.78",
      "volume": "70083"
    },
    {
      "date": "2023-05-11",
      "open": "232.70",
      "high": "234.59",
      "low": "221.6554",
      "close": "233.93",
      "volume": "48567"
    },
    {
      "date": "2023-05-12",
      "open": "234.01",
      "high": "235.46",
      "low": "231.48",
      "close": "232.45",
      "volume": "45996"
    },
    {
      "date": "2023-05-15",
      "open": "232.82",
      "high": "232.82",
      "low": "229.845",
      "close": "231.40",
      "volume": "64167"
    },
    {
      "date": "2023-05-16",
      "open": "231.62",
      "high": "233.23",
      "low": "230.2401",
      "close": "231.11",
      "volume": "78896"
    },
    {
      "date": "2023-05-17",
      "open": "232.13",
      "high": "233.04",
      "low": "226.62",
      "close": "228.42",
      "volume": "62254"
    },
    {
      "date": "2023-05-18",
      "open": "227.98",
      "high": "230.18",
      "low": "224.72",
      "close": "228.42",
      "volume": "71245"
    },
    {
      "date": "2023-05-19",
      "open": "230.37",
      "high": "231.80",
      "low": "226.495",
      "close": "228.37",
      "volume": "98416"
    },
    {
      "date": "2023-05-22",
      "open": "227.93",
      "high": "229.945",
      "low": "224.76",
      "close": "228.98",
      "volume": "70992"
    },
    {
      "date": "2023-05-23",
      "open": "227.73",
      "high": "228.225",
      "low": "216.56",
      "close": "218.16",
      "volume": "133682"
    },
    {
      "date": "2023-05-24",
      "open": "216.32",
      "high": "221.17",
      "low": "215.75",
      "close": "217.33",
      "volume": "94059"
    },
    {
      "date": "2023-05-25",
      "open": "217.88",
      "high": "217.88",
      "low": "213.38",
      "close": "216.47",
      "volume": "109509"
    },
    {
      "date": "2023-05-26",
      "open": "216.47",
      "high": "220.29",
      "low": "216.15",
      "close": "219.00",
      "volume": "120422"
    },
    {
      "date": "2023-05-30",
      "open": "219.48",
      "high": "221.83",
      "low": "217.78",
      "close": "220.66",
      "volume": "104467"
    },
    {
      "date": "2023-05-31",
      "open": "220.77",
      "high": "220.77",
      "low": "212.16",
      "close": "214.10",
      "volume": "422442"
    },
    {
      "date": "2023-06-01",
      "open": "214.88",
      "high": "216.59",
      "low": "211.29",
      "close": "214.12",
      "volume": "143014"
    },
    {
      "date": "2023-06-02",
      "open": "215.65",
      "high": "219.45",
      "low": "214.03",
      "close": "217.71",
      "volume": "144302"
    },
    {
      "date": "2023-06-05",
      "open": "218.39",
      "high": "218.39",
      "low": "214.965",
      "close": "215.51",
      "volume": "98113"
    },
    {
      "date": "2023-06-06",
      "open": "215.84",
      "high": "217.73",
      "low": "212.81",
      "close": "215.03",
      "volume": "78261"
    },
    {
      "date": "2023-06-07",
      "open": "215.05",
      "high": "217.88",
      "low": "211.355",
      "close": "215.16",
      "volume": "117698"
    },
    {
      "date": "2023-06-08",
      "open": "215.16",
      "high": "217.45",
      "low": "214.205",
      "close": "216.66",
      "volume": "99281"
    },
    {
      "date": "2023-06-09",
      "open": "216.66",
      "high": "221.03",
      "low": "215.83",
      "close": "218.20",
      "volume": "87852"
    },
    {
      "date": "2023-06-12",
      "open": "218.46",
      "high": "219.50",
      "low": "216.715",
      "close": "217.54",
      "volume": "63555"
    },
    {
      "date": "2023-06-13",
      "open": "218.17",
      "high": "220.00",
      "low": "216.10",
      "close": "216.42",
      "volume": "78392"
    },
    {
      "date": "2023-06-14",
      "open": "216.39",
      "high": "217.86",
      "low": "214.975",
      "close": "217.13",
      "volume": "105251"
    },
    {
      "date": "2023-06-15",
      "open": "217.47",
      "high": "218.445",
      "low": "216.33",
      "close": "217.71",
      "volume": "92457"
    },
    {
      "date": "2023-06-16",
      "open": "219.46",
      "high": "219.98",
      "low": "215.95",
      "close": "216.99",
      "volume": "180786"
    },
    {
      "date": "2023-06-20",
      "open": "215.76",
      "high": "215.76",
      "low": "210.9975",
      "close": "211.12",
      "volume": "193660"
    },
    {
      "date": "2023-06-21",
      "open": "211.42",
      "high": "215.06",
      "low": "209.99",
      "close": "212.87",
      "volume": "207979"
    },
    {
      "date": "2023-06-22",
      "open": "213.68",
      "high": "213.68",
      "low": "208.23",
      "close": "211.44",
      "volume": "252733"
    },
    {
      "date": "2023-06-23",
      "open": "211.04",
      "high": "212.905",
      "low": "209.525",
      "close": "211.10",
      "volume": "1815002"
    },
    {
      "date": "2023-06-26",
      "open": "212.53",
      "high": "214.01",
      "low": "209.80",
      "close": "210.17",
      "volume": "128982"
    },
    {
      "date": "2023-06-27",
      "open": "211.27",
      "high": "214.06",
      "low": "208.79",
      "close": "208.79",
      "volume": "121877"
    },
    {
      "date": "2023-06-28",
      "open": "209.91",
      "high": "209.91",
      "low": "204.12",
      "close": "206.28",
      "volume": "157764"
    },
    {
      "date": "2023-06-29",
      "open": "206.40",
      "high": "208.60",
      "low": "206.40",
      "close": "208.22",
      "volume": "94107"
    },
    {
      "date": "2023-06-30",
      "open": "208.77",
      "high": "213.00",
      "low": "208.51",
      "close": "210.01",
      "volume": "133941"
    },
    {
      "date": "2023-07-03",
      "open": "209.70",
      "high": "210.84",
      "low": "208.67",
      "close": "209.44",
      "volume": "63580"
    },
    {
      "date": "2023-07-05",
      "open": "207.14",
      "high": "207.59",
      "low": "204.57",
      "close": "205.92",
      "volume": "98310"
    },
    {
      "date": "2023-07-06",
      "open": "205.39",
      "high": "207.32",
      "low": "205.39",
      "close": "206.67",
      "volume": "101511"
    },
    {
      "date": "2023-07-07",
      "open": "206.04",
      "high": "207.03",
      "low": "205.0875",
      "close": "205.44",
      "volume": "113818"
    },
    {
      "date": "2023-07-10",
      "open": "204.90",
      "high": "207.36",
      "low": "204.15",
      "close": "204.95",
      "volume": "73780"
    },
    {
      "date": "2023-07-11",
      "open": "205.38",
      "high": "206.74",
      "low": "204.80",
      "close": "206.11",
      "volume": "99039"
    },
    {
      "date": "2023-07-12",
      "open": "206.52",
      "high": "207.399",
      "low": "200.59",
      "close": "201.12",
      "volume": "101951"
    },
    {
      "date": "2023-07-13",
      "open": "200.98",
      "high": "202.15",
      "low": "199.49",
      "close": "201.50",
      "volume": "92477"
    },
    {
      "date": "2023-07-14",
      "open": "201.46",
      "high": "206.73",
      "low": "200.96",
      "close": "206.73",
      "volume": "126603"
    },
    {
      "date": "2023-07-17",
      "open": "206.73",
      "high": "208.21",
      "low": "204.89",
      "close": "205.66",
      "volume": "76703"
    },
    {
      "date": "2023-07-18",
      "open": "205.91",
      "high": "207.645",
      "low": "205.71",
      "close": "205.71",
      "volume": "84360"
    },
    {
      "date": "2023-07-19",
      "open": "205.73",
      "high": "206.535",
      "low": "203.825",
      "close": "206.23",
      "volume": "83528"
    },
    {
      "date": "2023-07-20",
      "open": "206.53",
      "high": "209.555",
      "low": "206.53",
      "close": "209.21",
      "volume": "94889"
    },
    {
      "date": "2023-07-21",
      "open": "210.00",
      "high": "210.22",
      "low": "207.61",
      "close": "209.73",
      "volume": "67893"
    },
    {
      "date": "2023-07-24",
      "open": "209.40",
      "high": "211.98",
      "low": "207.665",
      "close": "208.48",
      "volume": "70943"
    },
    {
      "date": "2023-07-25",
      "open": "208.47",
      "high": "209.59",
      "low": "206.6935",
      "close": "209.50",
      "volume": "80957"
    },
    {
      "date": "2023-07-26",
      "open": "210.01",
      "high": "212.93",
      "low": "209.095",
      "close": "210.00",
      "volume": "95238"
    },
    {
      "date": "2023-07-27",
      "open": "210.12",
      "high": "212.55",
      "low": "207.99",
      "close": "208.54",
      "volume": "104160"
    },
    {
      "date": "2023-07-28",
      "open": "216.85",
      "high": "223.465",
      "low": "210.15",
      "close": "218.95",
      "volume": "156425"
    },
    {
      "date": "2023-07-31",
      "open": "218.91",
      "high": "225.48",
      "low": "214.75",
      "close": "221.96",
      "volume": "123783"
    },
    {
      "date": "2023-08-01",
      "open": "221.35",
      "high": "222.23",
      "low": "217.64",
      "close": "220.37",
      "volume": "106665"
    },
    {
      "date": "2023-08-02",
      "open": "242.62",
      "high": "260.48",
      "low": "241.56",
      "close": "257.82",
      "volume": "643169"
    },
    {
      "date": "2023-08-03",
      "open": "257.04",
      "high": "271.40",
      "low": "257.04",
      "close": "267.28",
      "volume": "502421"
    },
    {
      "date": "2023-08-04",
      "open": "267.28",
      "high": "278.23",
      "low": "267.28",
      "close": "274.19",
      "volume": "550135"
    },
    {
      "date": "2023-08-07",
      "open": "276.00",
      "high": "279.67",
      "low": "271.44",
      "close": "274.98",
      "volume": "4114690"
    },
    {
      "date": "2023-08-08",
      "open": "273.20",
      "high": "276.24",
      "low": "272.00",
      "close": "275.02",
      "volume": "303182"
    },
    {
      "date": "2023-08-09",
      "open": "275.02",
      "high": "286.66",
      "low": "273.32",
      "close": "285.60",
      "volume": "345492"
    },
    {
      "date": "2023-08-10",
      "open": "285.61",
      "high": "289.58",
      "low": "283.65",
      "close": "287.71",
      "volume": "202547"
    },
    {
      "date": "2023-08-11",
      "open": "286.95",
      "high": "293.26",
      "low": "283.78",
      "close": "290.98",
      "volume": "229202"
    },
    {
      "date": "2023-08-14",
      "open": "290.40",
      "high": "290.98",
      "low": "288.25",
      "close": "288.77",
      "volume": "241250"
    },
    {
      "date": "2023-08-15",
      "open": "288.77",
      "high": "289.11",
      "low": "285.15",
      "close": "285.37",
      "volume": "160466"
    },
    {
      "date": "2023-08-16",
      "open": "285.08",
      "high": "289.66",
      "low": "285.00",
      "close": "288.77",
      "volume": "115857"
    },
    {
      "date": "2023-08-17",
      "open": "290.00",
      "high": "290.40",
      "low": "283.18",
      "close": "283.52",
      "volume": "166879"
    },
    {
      "date": "2023-08-18",
      "open": "283.10",
      "high": "283.85",
      "low": "281.09",
      "close": "281.28",
      "volume": "160235"
    },
    {
      "date": "2023-08-21",
      "open": "280.78",
      "high": "283.96",
      "low": "278.28",
      "close": "280.70",
      "volume": "189711"
    },
    {
      "date": "2023-08-22",
      "open": "279.74",
      "high": "280.62",
      "low": "275.71",
      "close": "276.60",
      "volume": "129042"
    },
    {
      "date": "2023-08-23",
      "open": "277.07",
      "high": "281.18",
      "low": "277.05",
      "close": "279.67",
      "volume": "235140"
    },
    {
      "date": "2023-08-24",
      "open": "278.97",
      "high": "281.67",
      "low": "277.21",
      "close": "278.41",
      "volume": "148477"
    },
    {
      "date": "2023-08-25",
      "open": "277.68",
      "high": "282.4594",
      "low": "277.415",
      "close": "280.88",
      "volume": "95239"
    },
    {
      "date": "2023-08-28",
      "open": "280.21",
      "high": "282.84",
      "low": "278.65",
      "close": "278.89",
      "volume": "126816"
    },
    {
      "date": "2023-08-29",
      "open": "278.89",
      "high": "278.91",
      "low": "276.9316",
      "close": "278.41",
      "volume": "104772"
    },
    {
      "date": "2023-08-30",
      "open": "278.94",
      "high": "280.91",
      "low": "277.96",
      "close": "280.66",
      "volume": "84459"
    },
    {
      "date": "2023-08-31",
      "open": "280.92",
      "high": "282.49",
      "low": "278.69",
      "close": "278.73",
      "volume": "179893"
    },
    {
      "date": "2023-09-01",
      "open": "278.96",
      "high": "283.155",
      "low": "278.96",
      "close": "282.30",
      "volume": "113377"
    },
    {
      "date": "2023-09-05",
      "open": "281.01",
      "high": "281.775",
      "low": "276.06",
      "close": "276.16",
      "volume": "142981"
    },
    {
      "date": "2023-09-06",
      "open": "275.90",
      "high": "276.945",
      "low": "273.9111",
      "close": "273.96",
      "volume": "141143"
    },
    {
      "date": "2023-09-07",
      "open": "274.74",
      "high": "275.805",
      "low": "273.42",
      "close": "274.53",
      "volume": "96181"
    },
    {
      "date": "2023-09-08",
      "open": "275.20",
      "high": "276.63",
      "low": "273.52",
      "close": "276.42",
      "volume": "126635"
    },
    {
      "date": "2023-09-11",
      "open": "277.63",
      "high": "283.17",
      "low": "277.63",
      "close": "282.94",
      "volume": "113824"
    },
    {
      "date": "2023-09-12",
      "open": "283.96",
      "high": "289.26",
      "low": "283.245",
      "close": "288.09",
      "volume": "102098"
    },
    {
      "date": "2023-09-13",
      "open": "288.36",
      "high": "289.04",
      "low": "286.20",
      "close": "288.67",
      "volume": "108306"
    },
    {
      "date": "2023-09-14",
      "open": "290.00",
      "high": "290.18",
      "low": "286.815",
      "close": "289.09",
      "volume": "117996"
    },
    {
      "date": "2023-09-15",
      "open": "289.46",
      "high": "289.46",
      "low": "284.75",
      "close": "285.48",
      "volume": "285921"
    },
    {
      "date": "2023-09-18",
      "open": "286.57",
      "high": "290.7115",
      "low": "285.47",
      "close": "288.98",
      "volume": "62139"
    },
    {
      "date": "2023-09-19",
      "open": "289.55",
      "high": "294.08",
      "low": "289.55",
      "close": "293.61",
      "volume": "89237"
    },
    {
      "date": "2023-09-20",
      "open": "293.49",
      "high": "296.02",
      "low": "292.27",
      "close": "292.61",
      "volume": "75351"
    },
    {
      "date": "2023-09-21",
      "open": "292.46",
      "high": "292.61",
      "low": "289.14",
      "close": "289.18",
      "volume": "60919"
    },
    {
      "date": "2023-09-22",
      "open": "288.40",
      "high": "291.91",
      "low": "288.40",
      "close": "290.14",
      "volume": "75272"
    },
    {
      "date": "2023-09-25",
      "open": "289.46",
      "high": "296.38",
      "low": "289.46",
      "close": "295.68",
      "volume": "80259"
    },
    {
      "date": "2023-09-26",
      "open": "294.40",
      "high": "297.94",
      "low": "293.82",
      "close": "295.16",
      "volume": "109076"
    },
    {
      "date": "2023-09-27",
      "open": "295.99",
      "high": "300.90",
      "low": "294.50",
      "close": "299.64",
      "volume": "116327"
    },
    {
      "date": "2023-09-28",
      "open": "299.85",
      "high": "304.11",
      "low": "299.076",
      "close": "299.29",
      "volume": "90481"
    },
    {
      "date": "2023-09-29",
      "open": "299.38",
      "high": "301.77",
      "low": "293.227",
      "close": "293.79",
      "volume": "99537"
    },
    {
      "date": "2023-10-02",
      "open": "294.81",
      "high": "294.81",
      "low": "289.45",
      "close": "291.25",
      "volume": "111953"
    },
    {
      "date": "2023-10-03",
      "open": "290.62",
      "high": "294.31",
      "low": "290.275",
      "close": "291.70",
      "volume": "114143"
    },
    {
      "date": "2023-10-04",
      "open": "289.75",
      "high": "302.02",
      "low": "289.75",
      "close": "301.46",
      "volume": "165398"
    },
    {
      "date": "2023-10-05",
      "open": "300.78",
      "high": "303.76",
      "low": "300.495",
      "close": "302.65",
      "volume": "159292"
    },
    {
      "date": "2023-10-06",
      "open": "303.15",
      "high": "304.43",
      "low": "302.35",
      "close": "303.61",
      "volume": "107344"
    },
    {
      "date": "2023-10-09",
      "open": "301.83",
      "high": "307.07",
      "low": "301.83",
      "close": "306.89",
      "volume": "62072"
    },
    {
      "date": "2023-10-10",
      "open": "308.26",
      "high": "308.85",
      "low": "303.13",
      "close": "304.23",
      "volume": "87020"
    },
    {
      "date": "2023-10-11",
      "open": "305.96",
      "high": "306.31",
      "low": "302.74",
      "close": "305.30",
      "volume": "88510"
    },
    {
      "date": "2023-10-12",
      "open": "305.26",
      "high": "307.38",
      "low": "304.35",
      "close": "305.79",
      "volume": "59077"
    },
    {
      "date": "2023-10-13",
      "open": "307.47",
      "high": "308.56",
      "low": "305.75",
      "close": "306.52",
      "volume": "50509"
    },
    {
      "date": "2023-10-16",
      "open": "307.17",
      "high": "313.83",
      "low": "307.17",
      "close": "311.42",
      "volume": "78525"
    },
    {
      "date": "2023-10-17",
      "open": "311.04",
      "high": "313.87",
      "low": "309.06",
      "close": "311.80",
      "volume": "141374"
    },
    {
      "date": "2023-10-18",
      "open": "311.78",
      "high": "311.78",
      "low": "306.23",
      "close": "306.69",
      "volume": "80739"
    },
    {
      "date": "2023-10-19",
      "open": "306.52",
      "high": "308.61",
      "low": "302.795",
      "close": "304.07",
      "volume": "94498"
    },
    {
      "date": "2023-10-20",
      "open": "304.26",
      "high": "304.26",
      "low": "299.31",
      "close": "299.89",
      "volume": "82400"
    },
    {
      "date": "2023-10-23",
      "open": "299.86",
      "high": "299.86",
      "low": "294.39",
      "close": "297.69",
      "volume": "95359"
    },
    {
      "date": "2023-10-24",
      "open": "297.69",
      "high": "299.49",
      "low": "291.31",
      "close": "292.34",
      "volume": "172953"
    },
    {
      "date": "2023-10-25",
      "open": "293.42",
      "high": "299.295",
      "low": "293.395",
      "close": "294.34",
      "volume": "423412"
    },
    {
      "date": "2023-10-26",
      "open": "294.00",
      "high": "297.41",
      "low": "290.87",
      "close": "291.79",
      "volume": "140665"
    },
    {
      "date": "2023-10-27",
      "open": "289.13",
      "high": "293.625",
      "low": "270.36",
      "close": "273.26",
      "volume": "151824"
    },
    {
      "date": "2023-10-30",
      "open": "274.00",
      "high": "278.35",
      "low": "272.34",
      "close": "278.13",
      "volume": "117019"
    },
    {
      "date": "2023-10-31",
      "open": "278.50",
      "high": "280.24",
      "low": "272.415",
      "close": "276.19",
      "volume": "109282"
    },
    {
      "date": "2023-11-01",
      "open": "276.73",
      "high": "278.87",
      "low": "274.52",
      "close": "275.86",
      "volume": "75014"
    },
    {
      "date": "2023-11-02",
      "open": "276.28",
      "high": "280.88",
      "low": "274.59",
      "close": "277.95",
      "volume": "67153"
    },
    {
      "date": "2023-11-03",
      "open": "278.85",
      "high": "280.17",
      "low": "277.695",
      "close": "278.28",
      "volume": "51105"
    },
    {
      "date": "2023-11-06",
      "open": "277.96",
      "high": "282.00",
      "low": "277.96",
      "close": "280.19",
      "volume": "65715"
    },
    {
      "date": "2023-11-07",
      "open": "279.96",
      "high": "283.875",
      "low": "279.96",
      "close": "281.87",
      "volume": "98536"
    },
    {
      "date": "2023-11-08",
      "open": "280.87",
      "high": "281.55",
      "low": "274.61",
      "close": "279.21",
      "volume": "58910"
    },
    {
      "date": "2023-11-09",
      "open": "278.34",
      "high": "283.68",
      "low": "277.99",
      "close": "278.10",
      "volume": "77846"
    },
    {
      "date": "2023-11-10",
      "open": "279.59",
      "high": "280.96",
      "low": "276.28",
      "close": "278.36",
      "volume": "73676"
    },
    {
      "date": "2023-11-13",
      "open": "278.64",
      "high": "284.53",
      "low": "278.22",
      "close": "284.23",
      "volume": "79465"
    },
    {
      "date": "2023-11-14",
      "open": "285.12",
      "high": "289.02",
      "low": "284.05",
      "close": "288.17",
      "volume": "64816"
    },
    {
      "date": "2023-11-15",
      "open": "289.07",
      "high": "289.07",
      "low": "277.4201",
      "close": "277.87",
      "volume": "123377"
    },
    {
      "date": "2023-11-16",
      "open": "277.18",
      "high": "284.3366",
      "low": "277.18",
      "close": "280.99",
      "volume": "91978"
    },
    {
      "date": "2023-11-17",
      "open": "280.00",
      "high": "281.56",
      "low": "278.90",
      "close": "280.01",
      "volume": "113251"
    },
    {
      "date": "2023-11-20",
      "open": "278.78",
      "high": "283.82",
      "low": "277.95",
      "close": "283.39",
      "volume": "75719"
    },
    {
      "date": "2023-11-21",
      "open": "284.68",
      "high": "287.55",
      "low": "280.805",
      "close": "284.80",
      "volume": "152560"
    },
    {
      "date": "2023-11-22",
      "open": "285.37",
      "high": "291.54",
      "low": "284.75",
      "close": "288.95",
      "volume": "401598"
    },
    {
      "date": "2023-11-24",
      "open": "287.47",
      "high": "294.77",
      "low": "287.47",
      "close": "292.79",
      "volume": "42351"
    },
    {
      "date": "2023-11-27",
      "open": "291.56",
      "high": "295.495",
      "low": "290.73",
      "close": "292.66",
      "volume": "125215"
    },
    {
      "date": "2023-11-28",
      "open": "293.23",
      "high": "293.23",
      "low": "287.16",
      "close": "287.79",
      "volume": "80012"
    },
    {
      "date": "2023-11-29",
      "open": "287.79",
      "high": "289.25",
      "low": "282.27",
      "close": "286.97",
      "volume": "84015"
    },
    {
      "date": "2023-11-30",
      "open": "288.39",
      "high": "296.48",
      "low": "288.39",
      "close": "295.64",
      "volume": "195924"
    },
    {
      "date": "2023-12-01",
      "open": "295.27",
      "high": "299.44",
      "low": "295.27",
      "close": "298.46",
      "volume": "70625"
    },
    {
      "date": "2023-12-04",
      "open": "298.23",
      "high": "306.72",
      "low": "295.5901",
      "close": "303.70",
      "volume": "74073"
    },
    {
      "date": "2023-12-05",
      "open": "303.70",
      "high": "308.77",
      "low": "297.334",
      "close": "304.98",
      "volume": "96178"
    },
    {
      "date": "2023-12-06",
      "open": "303.88",
      "high": "305.43",
      "low": "298.33",
      "close": "301.40",
      "volume": "76086"
    },
    {
      "date": "2023-12-07",
      "open": "306.84",
      "high": "306.84",
      "low": "302.08",
      "close": "306.02",
      "volume": "78644"
    },
    {
      "date": "2023-12-08",
      "open": "307.52",
      "high": "307.52",
      "low": "302.33",
      "close": "305.75",
      "volume": "58763"
    },
    {
      "date": "2023-12-11",
      "open": "307.67",
      "high": "319.93",
      "low": "307.67",
      "close": "319.15",
      "volume": "107748"
    },
    {
      "date": "2023-12-12",
      "open": "317.95",
      "high": "326.91",
      "low": "315.19",
      "close": "326.65",
      "volume": "146593"
    },
    {
      "date": "2023-12-13",
      "open": "326.77",
      "high": "327.40",
      "low": "320.3365",
      "close": "322.88",
      "volume": "182915"
    },
    {
      "date": "2023-12-14",
      "open": "323.16",
      "high": "324.64",
      "low": "309.20",
      "close": "321.44",
      "volume": "169767"
    },
    {
      "date": "2023-12-15",
      "open": "322.00",
      "high": "326.97",
      "low": "321.42",
      "close": "324.23",
      "volume": "381674"
    },
    {
      "date": "2023-12-18",
      "open": "324.23",
      "high": "330.75",
      "low": "323.73",
      "close": "329.59",
      "volume": "86751"
    },
    {
      "date": "2023-12-19",
      "open": "329.29",
      "high": "333.735",
      "low": "327.58",
      "close": "328.21",
      "volume": "74482"
    },
    {
      "date": "2023-12-20",
      "open": "329.55",
      "high": "330.00",
      "low": "325.83",
      "close": "326.49",
      "volume": "71206"
    },
    {
      "date": "2023-12-21",
      "open": "326.95",
      "high": "329.95",
      "low": "325.31",
      "close": "329.62",
      "volume": "70462"
    },
    {
      "date": "2023-12-22",
      "open": "330.92",
      "high": "333.75",
      "low": "329.61",
      "close": "332.80",
      "volume": "79920"
    },
    {
      "date": "2023-12-26",
      "open": "332.80",
      "high": "333.25",
      "low": "326.52",
      "close": "330.92",
      "volume": "56293"
    },
    {
      "date": "2023-12-27",
      "open": "329.82",
      "high": "332.79",
      "low": "329.82",
      "close": "331.89",
      "volume": "54960"
    },
    {
      "date": "2023-12-28",
      "open": "331.83",
      "high": "335.49",
      "low": "331.83",
      "close": "334.08",
      "volume": "83173"
    },
    {
      "date": "2023-12-29",
      "open": "334.19",
      "high": "336.05",
      "low": "331.79",
      "close": "334.92",
      "volume": "63849"
    },
    {
      "date": "2024-01-02",
      "open": "332.48",
      "high": "335.42",
      "low": "331.56",
      "close": "335.00",
      "volume": "59849"
    },
    {
      "date": "2024-01-03",
      "open": "334.77",
      "high": "337.37",
      "low": "331.95",
      "close": "332.65",
      "volume": "88735"
    },
    {
      "date": "2024-01-04",
      "open": "332.65",
      "high": "337.9999",
      "low": "332.65",
      "close": "334.01",
      "volume": "97134"
    },
    {
      "date": "2024-01-05",
      "open": "333.04",
      "high": "334.50",
      "low": "329.79",
      "close": "329.81",
      "volume": "74566"
    },
    {
      "date": "2024-01-08",
      "open": "330.87",
      "high": "330.87",
      "low": "324.96",
      "close": "328.94",
      "volume": "86393"
    },
    {
      "date": "2024-01-09",
      "open": "328.00",
      "high": "328.025",
      "low": "321.05",
      "close": "327.68",
      "volume": "82638"
    },
    {
      "date": "2024-01-10",
      "open": "328.25",
      "high": "328.60",
      "low": "325.50",
      "close": "328.30",
      "volume": "86770"
    },
    {
      "date": "2024-01-11",
      "open": "328.20",
      "high": "334.62",
      "low": "325.45",
      "close": "334.59",
      "volume": "75469"
    },
    {
      "date": "2024-01-12",
      "open": "335.98",
      "high": "342.54",
      "low": "333.283",
      "close": "341.44",
      "volume": "85930"
    },
    {
      "date": "2024-01-16",
      "open": "340.90",
      "high": "344.23",
      "low": "337.31",
      "close": "337.45",
      "volume": "108293"
    },
    {
      "date": "2024-01-17",
      "open": "335.31",
      "high": "341.76",
      "low": "335.31",
      "close": "338.40",
      "volume": "54066"
    },
    {
      "date": "2024-01-18",
      "open": "340.09",
      "high": "343.82",
      "low": "337.035",
      "close": "342.70",
      "volume": "79722"
    },
    {
      "date": "2024-01-19",
      "open": "344.77",
      "high": "345.85",
      "low": "336.41",
      "close": "340.04",
      "volume": "117321"
    },
    {
      "date": "2024-01-22",
      "open": "342.07",
      "high": "345.25",
      "low": "340.30",
      "close": "342.15",
      "volume": "66615"
    },
    {
      "date": "2024-01-23",
      "open": "342.85",
      "high": "344.39",
      "low": "335.805",
      "close": "338.47",
      "volume": "100051"
    },
    {
      "date": "2024-01-24",
      "open": "339.05",
      "high": "341.94",
      "low": "336.29",
      "close": "338.55",
      "volume": "113271"
    },
    {
      "date": "2024-01-25",
      "open": "338.71",
      "high": "340.29",
      "low": "333.80",
      "close": "337.54",
      "volume": "147611"
    },
    {
      "date": "2024-01-26",
      "open": "339.36",
      "high": "346.14",
      "low": "338.29",
      "close": "345.23",
      "volume": "104373"
    },
    {
      "date": "2024-01-29",
      "open": "345.00",
      "high": "347.93",
      "low": "342.227",
      "close": "342.67",
      "volume": "134798"
    },
    {
      "date": "2024-01-30",
      "open": "342.67",
      "high": "346.53",
      "low": "339.33",
      "close": "344.85",
      "volume": "91761"
    },
    {
      "date": "2024-01-31",
      "open": "345.39",
      "high": "350.05",
      "low": "338.39",
      "close": "345.83",
      "volume": "1057921"
    },
    {
      "date": "2024-02-01",
      "open": "343.63",
      "high": "346.99",
      "low": "337.58",
      "close": "346.99",
      "volume": "121815"
    },
    {
      "date": "2024-02-02",
      "open": "347.52",
      "high": "348.83",
      "low": "339.7811",
      "close": "347.39",
      "volume": "81850"
    },
    {
      "date": "2024-02-05",
      "open": "346.36",
      "high": "346.57",
      "low": "343.16",
      "close": "343.61",
      "volume": "57201"
    },
    {
      "date": "2024-02-06",
      "open": "344.99",
      "high": "348.34",
      "low": "343.75",
      "close": "347.49",
      "volume": "91377"
    },
    {
      "date": "2024-02-07",
      "open": "348.08",
      "high": "350.63",
      "low": "346.07",
      "close": "350.00",
      "volume": "84377"
    },
    {
      "date": "2024-02-08",
      "open": "350.00",
      "high": "350.40",
      "low": "348.10",
      "close": "350.18",
      "volume": "92875"
    },
    {
      "date": "2024-02-09",
      "open": "350.20",
      "high": "355.05",
      "low": "349.40",
      "close": "354.71",
      "volume": "75409"
    },
    {
      "date": "2024-02-12",
      "open": "354.00",
      "high": "357.45",
      "low": "352.69",
      "close": "355.21",
      "volume": "78756"
    },
    {
      "date": "2024-02-13",
      "open": "354.80",
      "high": "356.47",
      "low": "349.195",
      "close": "349.47",
      "volume": "78744"
    },
    {
      "date": "2024-02-14",
      "open": "350.01",
      "high": "354.24",
      "low": "350.01",
      "close": "351.82",
      "volume": "105550"
    },
    {
      "date": "2024-02-15",
      "open": "353.20",
      "high": "357.76",
      "low": "352.63",
      "close": "355.48",
      "volume": "85740"
    },
    {
      "date": "2024-02-16",
      "open": "355.87",
      "high": "362.925",
      "low": "353.78",
      "close": "359.81",
      "volume": "117020"
    },
    {
      "date": "2024-02-20",
      "open": "360.26",
      "high": "362.8799",
      "low": "354.13",
      "close": "355.48",
      "volume": "103917"
    },
    {
      "date": "2024-02-21",
      "open": "353.89",
      "high": "355.03",
      "low": "349.85",
      "close": "350.80",
      "volume": "120921"
    },
    {
      "date": "2024-02-22",
      "open": "353.27",
      "high": "353.27",
      "low": "346.375",
      "close": "351.85",
      "volume": "126045"
    },
    {
      "date": "2024-02-23",
      "open": "352.12",
      "high": "352.29",
      "low": "347.755",
      "close": "349.51",
      "volume": "102722"
    },
    {
      "date": "2024-02-26",
      "open": "348.29",
      "high": "354.42",
      "low": "347.80",
      "close": "354.38",
      "volume": "84160"
    },
    {
      "date": "2024-02-27",
      "open": "351.66",
      "high": "390.57",
      "low": "351.66",
      "close": "389.34",
      "volume": "194903"
    },
    {
      "date": "2024-02-28",
      "open": "391.68",
      "high": "413.00",
      "low": "391.68",
      "close": "412.46",
      "volume": "170568"
    },
    {
      "date": "2024-02-29",
      "open": "414.91",
      "high": "414.91",
      "low": "401.982",
      "close": "406.88",
      "volume": "210525"
    },
    {
      "date": "2024-03-01",
      "open": "407.86",
      "high": "412.762",
      "low": "400.23",
      "close": "404.29",
      "volume": "122602"
    },
    {
      "date": "2024-03-04",
      "open": "403.64",
      "high": "417.44",
      "low": "402.14",
      "close": "412.16",
      "volume": "94344"
    },
    {
      "date": "2024-03-05",
      "open": "411.77",
      "high": "411.77",
      "low": "405.9025",
      "close": "408.42",
      "volume": "74754"
    },
    {
      "date": "2024-03-06",
      "open": "408.56",
      "high": "416.55",
      "low": "405.90",
      "close": "411.71",
      "volume": "61705"
    },
    {
      "date": "2024-03-07",
      "open": "413.14",
      "high": "420.34",
      "low": "411.335",
      "close": "417.35",
      "volume": "92209"
    },
    {
      "date": "2024-03-08",
      "open": "415.57",
      "high": "418.67",
      "low": "413.582",
      "close": "415.87",
      "volume": "70271"
    },
    {
      "date": "2024-03-11",
      "open": "415.87",
      "high": "415.87",
      "low": "402.35",
      "close": "402.73",
      "volume": "109176"
    },
    {
      "date": "2024-03-12",
      "open": "401.08",
      "high": "409.22",
      "low": "398.06",
      "close": "408.42",
      "volume": "71283"
    },
    {
      "date": "2024-03-13",
      "open": "411.41",
      "high": "414.55",
      "low": "405.60",
      "close": "407.84",
      "volume": "106729"
    },
    {
      "date": "2024-03-14",
      "open": "409.83",
      "high": "411.10",
      "low": "406.10",
      "close": "408.69",
      "volume": "78481"
    },
    {
      "date": "2024-03-15",
      "open": "406.78",
      "high": "419.09",
      "low": "406.78",
      "close": "416.79",
      "volume": "310977"
    },
    {
      "date": "2024-03-18",
      "open": "415.45",
      "high": "419.78",
      "low": "409.48",
      "close": "411.28",
      "volume": "89332"
    },
    {
      "date": "2024-03-19",
      "open": "412.84",
      "high": "414.48",
      "low": "408.65",
      "close": "412.00",
      "volume": "100296"
    },
    {
      "date": "2024-03-20",
      "open": "414.35",
      "high": "416.82",
      "low": "401.915",
      "close": "406.18",
      "volume": "100626"
    },
    {
      "date": "2024-03-21",
      "open": "406.32",
      "high": "410.295",
      "low": "400.74",
      "close": "407.44",
      "volume": "76888"
    },
    {
      "date": "2024-03-22",
      "open": "408.32",
      "high": "409.2308",
      "low": "394.79",
      "close": "400.21",
      "volume": "90524"
    },
    {
      "date": "2024-03-25",
      "open": "402.77",
      "high": "406.155",
      "low": "400.70",
      "close": "404.71",
      "volume": "58393"
    },
    {
      "date": "2024-03-26",
      "open": "402.20",
      "high": "408.37",
      "low": "401.285",
      "close": "405.96",
      "volume": "111820"
    },
    {
      "date": "2024-03-27",
      "open": "408.97",
      "high": "410.00",
      "low": "401.77",
      "close": "408.17",
      "volume": "389269"
    },
    {
      "date": "2024-03-28",
      "open": "410.04",
      "high": "410.78",
      "low": "401.28",
      "close": "401.57",
      "volume": "61281"
    },
    {
      "date": "2024-04-01",
      "open": "403.71",
      "high": "405.37",
      "low": "398.32",
      "close": "401.89",
      "volume": "91858"
    },
    {
      "date": "2024-04-02",
      "open": "401.49",
      "high": "402.21",
      "low": "393.74",
      "close": "400.94",
      "volume": "91292"
    },
    {
      "date": "2024-04-03",
      "open": "398.94",
      "high": "403.065",
      "low": "397.20",
      "close": "399.20",
      "volume": "58035"
    },
    {
      "date": "2024-04-04",
      "open": "401.72",
      "high": "402.80",
      "low": "395.61",
      "close": "396.74",
      "volume": "64153"
    },
    {
      "date": "2024-04-05",
      "open": "398.38",
      "high": "402.435",
      "low": "394.295",
      "close": "400.58",
      "volume": "74420"
    },
    {
      "date": "2024-04-08",
      "open": "401.19",
      "high": "403.265",
      "low": "396.585",
      "close": "398.48",
      "volume": "61544"
    },
    {
      "date": "2024-04-09",
      "open": "400.66",
      "high": "400.66",
      "low": "391.24",
      "close": "392.13",
      "volume": "36310"
    },
    {
      "date": "2024-04-10",
      "open": "391.25",
      "high": "397.88",
      "low": "391.25",
      "close": "393.36",
      "volume": "47953"
    },
    {
      "date": "2024-04-11",
      "open": "393.22",
      "high": "394.00",
      "low": "383.76",
      "close": "384.28",
      "volume": "52773"
    },
    {
      "date": "2024-04-12",
      "open": "381.97",
      "high": "386.53",
      "low": "379.135",
      "close": "381.15",
      "volume": "40265"
    },
    {
      "date": "2024-04-15",
      "open": "384.96",
      "high": "385.705",
      "low": "378.345",
      "close": "378.87",
      "volume": "41371"
    },
    {
      "date": "2024-04-16",
      "open": "378.13",
      "high": "383.28",
      "low": "377.06",
      "close": "380.97",
      "volume": "55754"
    },
    {
      "date": "2024-04-17",
      "open": "382.75",
      "high": "382.75",
      "low": "375.66",
      "close": "378.19",
      "volume": "64625"
    },
    {
      "date": "2024-04-18",
      "open": "380.35",
      "high": "383.87",
      "low": "376.79",
      "close": "380.46",
      "volume": "38942"
    },
    {
      "date": "2024-04-19",
      "open": "381.28",
      "high": "385.57",
      "low": "380.16",
      "close": "381.56",
      "volume": "49823"
    },
    {
      "date": "2024-04-22",
      "open": "384.97",
      "high": "387.55",
      "low": "378.79",
      "close": "382.21",
      "volume": "56538"
    },
    {
      "date": "2024-04-23",
      "open": "383.98",
      "high": "389.80",
      "low": "382.01",
      "close": "385.69",
      "volume": "56606"
    },
    {
      "date": "2024-04-24",
      "open": "382.70",
      "high": "385.345",
      "low": "379.8693",
      "close": "382.66",
      "volume": "61446"
    },
    {
      "date": "2024-04-25",
      "open": "379.50",
      "high": "382.75",
      "low": "377.42",
      "close": "380.26",
      "volume": "53562"
    },
    {
      "date": "2024-04-26",
      "open": "385.61",
      "high": "386.665",
      "low": "371.3144",
      "close": "381.74",
      "volume": "59004"
    },
    {
      "date": "2024-04-29",
      "open": "381.71",
      "high": "381.71",
      "low": "376.80",
      "close": "378.56",
      "volume": "66497"
    },
    {
      "date": "2024-04-30",
      "open": "378.33",
      "high": "382.94",
      "low": "378.19",
      "close": "382.66",
      "volume": "139935"
    },
    {
      "date": "2024-05-01",
      "open": "380.89",
      "high": "388.43",
      "low": "380.5701",
      "close": "382.74",
      "volume": "71329"
    },
    {
      "date": "2024-05-02",
      "open": "385.46",
      "high": "386.82",
      "low": "380.335",
      "close": "384.94",
      "volume": "51210"
    },
    {
      "date": "2024-05-03",
      "open": "386.06",
      "high": "390.40",
      "low": "383.07",
      "close": "390.01",
      "volume": "45299"
    },
    {
      "date": "2024-05-06",
      "open": "392.75",
      "high": "400.72",
      "low": "392.75",
      "close": "400.53",
      "volume": "53097"
    },
    {
      "date": "2024-05-07",
      "open": "400.05",
      "high": "409.28",
      "low": "399.29",
      "close": "405.44",
      "volume": "108026"
    },
    {
      "date": "2024-05-08",
      "open": "405.44",
      "high": "406.62",
      "low": "399.37",
      "close": "404.50",
      "volume": "44178"
    },
    {
      "date": "2024-05-09",
      "open": "405.44",
      "high": "410.78",
      "low": "402.47",
      "close": "410.53",
      "volume": "50701"
    },
    {
      "date": "2024-05-10",
      "open": "411.72",
      "high": "411.72",
      "low": "404.83",
      "close": "406.57",
      "volume": "53290"
    },
    {
      "date": "2024-05-13",
      "open": "406.86",
      "high": "409.445",
      "low": "401.80",
      "close": "402.73",
      "volume": "85878"
    },
    {
      "date": "2024-05-14",
      "open": "401.33",
      "high": "403.55",
      "low": "392.94",
      "close": "394.17",
      "volume": "91053"
    },
    {
      "date": "2024-05-15",
      "open": "393.94",
      "high": "399.395",
      "low": "393.31",
      "close": "394.87",
      "volume": "53492"
    },
    {
      "date": "2024-05-16",
      "open": "396.88",
      "high": "397.88",
      "low": "393.15",
      "close": "396.27",
      "volume": "58909"
    },
    {
      "date": "2024-05-17",
      "open": "397.51",
      "high": "398.87",
      "low": "394.84",
      "close": "396.81",
      "volume": "48368"
    },
    {
      "date": "2024-05-20",
      "open": "395.52",
      "high": "397.89",
      "low": "392.48",
      "close": "397.31",
      "volume": "36744"
    },
    {
      "date": "2024-05-21",
      "open": "398.12",
      "high": "398.66",
      "low": "394.405",
      "close": "396.63",
      "volume": "40350"
    },
    {
      "date": "2024-05-22",
      "open": "394.93",
      "high": "397.26",
      "low": "384.34",
      "close": "388.42",
      "volume": "62367"
    },
    {
      "date": "2024-05-23",
      "open": "391.11",
      "high": "391.13",
      "low": "381.29",
      "close": "382.97",
      "volume": "78031"
    },
    {
      "date": "2024-05-24",
      "open": "385.78",
      "high": "389.82",
      "low": "380.95",
      "close": "388.96",
      "volume": "60506"
    },
    {
      "date": "2024-05-28",
      "open": "387.90",
      "high": "390.73",
      "low": "377.06",
      "close": "377.89",
      "volume": "78129"
    },
    {
      "date": "2024-05-29",
      "open": "377.80",
      "high": "377.80",
      "low": "366.34",
      "close": "368.03",
      "volume": "85148"
    },
    {
      "date": "2024-05-30",
      "open": "368.72",
      "high": "374.115",
      "low": "366.595",
      "close": "373.95",
      "volume": "79355"
    },
    {
      "date": "2024-05-31",
      "open": "373.39",
      "high": "374.10",
      "low": "361.17",
      "close": "362.43",
      "volume": "240295"
    },
    {
      "date": "2024-06-03",
      "open": "363.06",
      "high": "367.59",
      "low": "361.64",
      "close": "362.56",
      "volume": "54611"
    },
    {
      "date": "2024-06-04",
      "open": "362.56",
      "high": "363.265",
      "low": "358.73",
      "close": "361.14",
      "volume": "44298"
    },
    {
      "date": "2024-06-05",
      "open": "363.31",
      "high": "363.80",
      "low": "357.59",
      "close": "360.61",
      "volume": "40963"
    },
    {
      "date": "2024-06-06",
      "open": "360.69",
      "high": "363.31",
      "low": "356.20",
      "close": "362.20",
      "volume": "45138"
    },
    {
      "date": "2024-06-07",
      "open": "361.81",
      "high": "365.405",
      "low": "357.06",
      "close": "357.48",
      "volume": "44817"
    },
    {
      "date": "2024-06-10",
      "open": "354.39",
      "high": "358.61",
      "low": "351.13",
      "close": "358.54",
      "volume": "76406"
    },
    {
      "date": "2024-06-11",
      "open": "356.96",
      "high": "356.96",
      "low": "350.92",
      "close": "353.78",
      "volume": "87696"
    },
    {
      "date": "2024-06-12",
      "open": "355.62",
      "high": "357.5913",
      "low": "350.37",
      "close": "353.37",
      "volume": "69071"
    },
    {
      "date": "2024-06-13",
      "open": "352.49",
      "high": "352.49",
      "low": "346.36",
      "close": "350.72",
      "volume": "48342"
    },
    {
      "date": "2024-06-14",
      "open": "348.25",
      "high": "350.905",
      "low": "345.09",
      "close": "349.82",
      "volume": "58987"
    },
    {
      "date": "2024-06-17",
      "open": "349.30",
      "high": "357.5259",
      "low": "349.30",
      "close": "355.44",
      "volume": "51612"
    },
    {
      "date": "2024-06-18",
      "open": "355.84",
      "high": "360.28",
      "low": "355.84",
      "close": "356.90",
      "volume": "39444"
    },
    {
      "date": "2024-06-20",
      "open": "355.67",
      "high": "359.29",
      "low": "352.07",
      "close": "353.42",
      "volume": "58333"
    },
    {
      "date": "2024-06-21",
      "open": "357.33",
      "high": "361.44",
      "low": "352.95",
      "close": "359.01",
      "volume": "194726"
    },
    {
      "date": "2024-06-24",
      "open": "360.00",
      "high": "366.365",
      "low": "360.00",
      "close": "362.33",
      "volume": "65197"
    },
    {
      "date": "2024-06-25",
      "open": "361.47",
      "high": "369.095",
      "low": "359.3046",
      "close": "365.82",
      "volume": "118365"
    },
    {
      "date": "2024-06-26",
      "open": "364.97",
      "high": "364.97",
      "low": "354.94",
      "close": "359.01",
      "volume": "229404"
    },
    {
      "date": "2024-06-27",
      "open": "359.66",
      "high": "362.43",
      "low": "358.06",
      "close": "362.20",
      "volume": "56226"
    },
    {
      "date": "2024-06-28",
      "open": "362.45",
      "high": "366.95",
      "low": "358.905",
      "close": "362.40",
      "volume": "58134"
    },
    {
      "date": "2024-07-01",
      "open": "364.20",
      "high": "366.90",
      "low": "361.8399",
      "close": "364.30",
      "volume": "58920"
    },
    {
      "date": "2024-07-02",
      "open": "363.06",
      "high": "367.465",
      "low": "363.06",
      "close": "366.54",
      "volume": "50821"
    },
    {
      "date": "2024-07-03",
      "open": "368.20",
      "high": "369.85",
      "low": "364.16",
      "close": "365.69",
      "volume": "75874"
    },
    {
      "date": "2024-07-05",
      "open": "365.68",
      "high": "366.60",
      "low": "363.1221",
      "close": "366.18",
      "volume": "31331"
    },
    {
      "date": "2024-07-08",
      "open": "368.23",
      "high": "371.88",
      "low": "366.83",
      "close": "369.09",
      "volume": "56734"
    },
    {
      "date": "2024-07-09",
      "open": "367.77",
      "high": "367.77",
      "low": "355.94",
      "close": "356.56",
      "volume": "73784"
    },
    {
      "date": "2024-07-10",
      "open": "356.31",
      "high": "361.245",
      "low": "356.31",
      "close": "357.94",
      "volume": "31001"
    },
    {
      "date": "2024-07-11",
      "open": "359.52",
      "high": "365.29",
      "low": "359.52",
      "close": "362.47",
      "volume": "38687"
    },
    {
      "date": "2024-07-12",
      "open": "364.42",
      "high": "369.945",
      "low": "364.255",
      "close": "369.25",
      "volume": "40769"
    },
    {
      "date": "2024-07-15",
      "open": "370.64",
      "high": "377.20",
      "low": "370.64",
      "close": "374.57",
      "volume": "40869"
    },
    {
      "date": "2024-07-16",
      "open": "375.29",
      "high": "382.00",
      "low": "373.42",
      "close": "379.94",
      "volume": "51997"
    },
    {
      "date": "2024-07-17",
      "open": "379.49",
      "high": "385.945",
      "low": "379.49",
      "close": "382.17",
      "volume": "47733"
    },
    {
      "date": "2024-07-18",
      "open": "381.05",
      "high": "385.47",
      "low": "381.05",
      "close": "381.24",
      "volume": "39824"
    },
    {
      "date": "2024-07-19",
      "open": "379.91",
      "high": "379.91",
      "low": "376.17",
      "close": "377.34",
      "volume": "46171"
    },
    {
      "date": "2024-07-22",
      "open": "379.20",
      "high": "384.80",
      "low": "379.20",
      "close": "384.26",
      "volume": "40475"
    },
    {
      "date": "2024-07-23",
      "open": "386.15",
      "high": "389.44",
      "low": "383.795",
      "close": "388.20",
      "volume": "46902"
    },
    {
      "date": "2024-07-24",
      "open": "386.07",
      "high": "389.48",
      "low": "383.48",
      "close": "383.53",
      "volume": "65789"
    },
    {
      "date": "2024-07-25",
      "open": "384.90",
      "high": "392.36",
      "low": "383.29",
      "close": "387.51",
      "volume": "92175"
    },
    {
      "date": "2024-07-26",
      "open": "396.72",
      "high": "423.16",
      "low": "372.675",
      "close": "421.38",
      "volume": "141795"
    },
    {
      "date": "2024-07-29",
      "open": "421.68",
      "high": "433.59",
      "low": "417.35",
      "close": "426.32",
      "volume": "69287"
    },
    {
      "date": "2024-07-30",
      "open": "428.96",
      "high": "444.80",
      "low": "426.875",
      "close": "442.63",
      "volume": "73071"
    },
    {
      "date": "2024-07-31",
      "open": "440.62",
      "high": "445.30",
      "low": "436.565",
      "close": "441.15",
      "volume": "116172"
    },
    {
      "date": "2024-08-01",
      "open": "441.30",
      "high": "441.30",
      "low": "433.2515",
      "close": "439.72",
      "volume": "40389"
    },
    {
      "date": "2024-08-02",
      "open": "436.68",
      "high": "440.75",
      "low": "430.47",
      "close": "437.90",
      "volume": "91256"
    },
    {
      "date": "2024-08-05",
      "open": "425.73",
      "high": "439.9927",
      "low": "422.18",
      "close": "436.66",
      "volume": "71262"
    },
    {
      "date": "2024-08-06",
      "open": "436.36",
      "high": "444.00",
      "low": "434.60",
      "close": "439.50",
      "volume": "56665"
    },
    {
      "date": "2024-08-07",
      "open": "440.43",
      "high": "445.03",
      "low": "437.08",
      "close": "438.32",
      "volume": "76140"
    },
    {
      "date": "2024-08-08",
      "open": "439.00",
      "high": "447.565",
      "low": "439.00",
      "close": "445.20",
      "volume": "42377"
    },
    {
      "date": "2024-08-09",
      "open": "445.66",
      "high": "450.00",
      "low": "444.00",
      "close": "449.95",
      "volume": "33518"
    },
    {
      "date": "2024-08-12",
      "open": "450.74",
      "high": "457.90",
      "low": "449.73",
      "close": "451.53",
      "volume": "37360"
    },
    {
      "date": "2024-08-13",
      "open": "452.61",
      "high": "457.00",
      "low": "450.43",
      "close": "454.16",
      "volume": "41584"
    },
    {
      "date": "2024-08-14",
      "open": "455.97",
      "high": "466.26",
      "low": "455.97",
      "close": "465.41",
      "volume": "90072"
    },
    {
      "date": "2024-08-15",
      "open": "467.65",
      "high": "470.70",
      "low": "465.24",
      "close": "467.34",
      "volume": "47493"
    },
    {
      "date": "2024-08-16",
      "open": "467.83",
      "high": "476.47",
      "low": "467.83",
      "close": "474.17",
      "volume": "74150"
    },
    {
      "date": "2024-08-19",
      "open": "475.78",
      "high": "480.75",
      "low": "472.54",
      "close": "478.53",
      "volume": "40985"
    },
    {
      "date": "2024-08-20",
      "open": "477.34",
      "high": "478.9999",
      "low": "465.505",
      "close": "467.14",
      "volume": "55160"
    },
    {
      "date": "2024-08-21",
      "open": "469.99",
      "high": "475.45",
      "low": "465.4001",
      "close": "475.45",
      "volume": "116577"
    },
    {
      "date": "2024-08-22",
      "open": "476.50",
      "high": "486.14",
      "low": "476.50",
      "close": "485.57",
      "volume": "86288"
    },
    {
      "date": "2024-08-23",
      "open": "485.91",
      "high": "494.895",
      "low": "484.00",
      "close": "489.24",
      "volume": "63506"
    },
    {
      "date": "2024-08-26",
      "open": "493.17",
      "high": "493.17",
      "low": "484.0001",
      "close": "485.63",
      "volume": "70755"
    },
    {
      "date": "2024-08-27",
      "open": "483.64",
      "high": "489.305",
      "low": "482.21",
      "close": "488.54",
      "volume": "143416"
    },
    {
      "date": "2024-08-28",
      "open": "488.95",
      "high": "496.26",
      "low": "486.09",
      "close": "495.48",
      "volume": "276572"
    },
    {
      "date": "2024-08-29",
      "open": "499.00",
      "high": "503.815",
      "low": "483.9242",
      "close": "499.98",
      "volume": "87858"
    },
    {
      "date": "2024-08-30",
      "open": "502.06",
      "high": "510.745",
      "low": "501.76",
      "close": "508.23",
      "volume": "135022"
    },
    {
      "date": "2024-09-03",
      "open": "508.38",
      "high": "508.38",
      "low": "485.935",
      "close": "492.60",
      "volume": "107981"
    },
    {
      "date": "2024-09-04",
      "open": "493.42",
      "high": "498.88",
      "low": "487.9301",
      "close": "498.73",
      "volume": "61213"
    },
    {
      "date": "2024-09-05",
      "open": "498.28",
      "high": "498.28",
      "low": "489.56",
      "close": "495.95",
      "volume": "53422"
    },
    {
      "date": "2024-09-06",
      "open": "497.30",
      "high": "507.50",
      "low": "497.30",
      "close": "506.30",
      "volume": "102479"
    },
    {
      "date": "2024-09-09",
      "open": "516.61",
      "high": "536.96",
      "low": "501.835",
      "close": "503.19",
      "volume": "282375"
    },
    {
      "date": "2024-09-10",
      "open": "502.99",
      "high": "512.77",
      "low": "502.99",
      "close": "506.74",
      "volume": "175675"
    },
    {
      "date": "2024-09-11",
      "open": "506.72",
      "high": "509.00",
      "low": "500.71",
      "close": "501.58",
      "volume": "107380"
    },
    {
      "date": "2024-09-12",
      "open": "502.39",
      "high": "511.08",
      "low": "502.39",
      "close": "510.95",
      "volume": "114286"
    },
    {
      "date": "2024-09-13",
      "open": "514.74",
      "high": "522.505",
      "low": "512.185",
      "close": "520.98",
      "volume": "125928"
    },
    {
      "date": "2024-09-16",
      "open": "525.49",
      "high": "535.84",
      "low": "525.49",
      "close": "527.90",
      "volume": "135406"
    },
    {
      "date": "2024-09-17",
      "open": "527.04",
      "high": "533.66",
      "low": "520.415",
      "close": "524.93",
      "volume": "140842"
    },
    {
      "date": "2024-09-18",
      "open": "524.79",
      "high": "538.98",
      "low": "524.35",
      "close": "536.15",
      "volume": "154878"
    },
    {
      "date": "2024-09-19",
      "open": "537.84",
      "high": "539.15",
      "low": "524.71",
      "close": "526.33",
      "volume": "145885"
    },
    {
      "date": "2024-09-20",
      "open": "526.76",
      "high": "530.21",
      "low": "517.01",
      "close": "521.01",
      "volume": "5408459"
    },
    {
      "date": "2024-09-23",
      "open": "526.55",
      "high": "539.09",
      "low": "524.88",
      "close": "538.28",
      "volume": "198486"
    },
    {
      "date": "2024-09-24",
      "open": "539.58",
      "high": "545.05",
      "low": "533.15",
      "close": "544.84",
      "volume": "116403"
    },
    {
      "date": "2024-09-25",
      "open": "544.84",
      "high": "547.00",
      "low": "537.689",
      "close": "538.95",
      "volume": "118297"
    },
    {
      "date": "2024-09-26",
      "open": "539.27",
      "high": "542.24",
      "low": "535.75",
      "close": "537.88",
      "volume": "85696"
    },
    {
      "date": "2024-09-27",
      "open": "537.73",
      "high": "544.58",
      "low": "537.73",
      "close": "539.00",
      "volume": "90206"
    },
    {
      "date": "2024-09-30",
      "open": "539.00",
      "high": "544.23",
      "low": "535.96",
      "close": "539.82",
      "volume": "141125"
    },
    {
      "date": "2024-10-01",
      "open": "539.16",
      "high": "543.155",
      "low": "533.1259",
      "close": "539.27",
      "volume": "102307"
    },
    {
      "date": "2024-10-02",
      "open": "540.38",
      "high": "544.49",
      "low": "538.03",
      "close": "541.43",
      "volume": "78017"
    },
    {
      "date": "2024-10-03",
      "open": "541.60",
      "high": "541.60",
      "low": "527.15",
      "close": "535.67",
      "volume": "139448"
    },
    {
      "date": "2024-10-04",
      "open": "535.46",
      "high": "543.31",
      "low": "535.46",
      "close": "542.86",
      "volume": "86324"
    },
    {
      "date": "2024-10-07",
      "open": "541.64",
      "high": "541.64",
      "low": "518.88",
      "close": "521.98",
      "volume": "106887"
    },
    {
      "date": "2024-10-08",
      "open": "526.42",
      "high": "533.42",
      "low": "526.3694",
      "close": "530.90",
      "volume": "72259"
    },
    {
      "date": "2024-10-09",
      "open": "528.69",
      "high": "533.88",
      "low": "525.36",
      "close": "532.60",
      "volume": "77008"
    },
    {
      "date": "2024-10-10",
      "open": "531.70",
      "high": "535.61",
      "low": "526.99",
      "close": "529.47",
      "volume": "87906"
    },
    {
      "date": "2024-10-11",
      "open": "531.44",
      "high": "538.455",
      "low": "531.44",
      "close": "534.70",
      "volume": "64993"
    },
    {
      "date": "2024-10-14",
      "open": "536.86",
      "high": "536.86",
      "low": "531.10",
      "close": "533.27",
      "volume": "58945"
    },
    {
      "date": "2024-10-15",
      "open": "533.27",
      "high": "539.10",
      "low": "524.62",
      "close": "525.65",
      "volume": "129865"
    },
    {
      "date": "2024-10-16",
      "open": "525.65",
      "high": "525.65",
      "low": "510.52",
      "close": "513.32",
      "volume": "155342"
    },
    {
      "date": "2024-10-17",
      "open": "516.49",
      "high": "518.00",
      "low": "479.405",
      "close": "483.05",
      "volume": "238111"
    },
    {
      "date": "2024-10-18",
      "open": "475.93",
      "high": "491.03",
      "low": "475.93",
      "close": "481.68",
      "volume": "252990"
    },
    {
      "date": "2024-10-21",
      "open": "480.74",
      "high": "481.52",
      "low": "471.97",
      "close": "477.91",
      "volume": "160945"
    },
    {
      "date": "2024-10-22",
      "open": "476.92",
      "high": "476.92",
      "low": "466.97",
      "close": "468.42",
      "volume": "154532"
    },
    {
      "date": "2024-10-23",
      "open": "469.30",
      "high": "469.30",
      "low": "460.45",
      "close": "463.78",
      "volume": "191451"
    },
    {
      "date": "2024-10-24",
      "open": "465.48",
      "high": "467.535",
      "low": "456.86",
      "close": "458.30",
      "volume": "163724"
    },
    {
      "date": "2024-10-25",
      "open": "458.29",
      "high": "462.21",
      "low": "440.60",
      "close": "444.02",
      "volume": "258814"
    },
    {
      "date": "2024-10-28",
      "open": "449.12",
      "high": "454.385",
      "low": "445.495",
      "close": "450.36",
      "volume": "147000"
    },
    {
      "date": "2024-10-29",
      "open": "448.44",
      "high": "454.4443",
      "low": "448.33",
      "close": "452.87",
      "volume": "134487"
    },
    {
      "date": "2024-10-30",
      "open": "450.96",
      "high": "453.21",
      "low": "446.96",
      "close": "450.23",
      "volume": "110926"
    },
    {
      "date": "2024-10-31",
      "open": "449.46",
      "high": "452.42",
      "low": "445.91",
      "close": "448.84",
      "volume": "275122"
    },
    {
      "date": "2024-11-01",
      "open": "451.22",
      "high": "453.00",
      "low": "411.68",
      "close": "415.18",
      "volume": "221097"
    },
    {
      "date": "2024-11-04",
      "open": "415.04",
      "high": "419.39",
      "low": "402.205",
      "close": "402.50",
      "volume": "180114"
    },
    {
      "date": "2024-11-05",
      "open": "401.90",
      "high": "409.20",
      "low": "398.61",
      "close": "408.69",
      "volume": "165524"
    },
    {
      "date": "2024-11-06",
      "open": "421.06",
      "high": "430.57",
      "low": "420.295",
      "close": "428.01",
      "volume": "188315"
    },
    {
      "date": "2024-11-07",
      "open": "426.66",
      "high": "427.22",
      "low": "420.45",
      "close": "424.42",
      "volume": "105826"
    },
    {
      "date": "2024-11-08",
      "open": "425.75",
      "high": "430.245",
      "low": "423.875",
      "close": "427.42",
      "volume": "105888"
    },
    {
      "date": "2024-11-11",
      "open": "427.94",
      "high": "430.5849",
      "low": "420.92",
      "close": "421.96",
      "volume": "98342"
    },
    {
      "date": "2024-11-12",
      "open": "422.80",
      "high": "424.325",
      "low": "416.33",
      "close": "417.55",
      "volume": "79859"
    },
    {
      "date": "2024-11-13",
      "open": "417.74",
      "high": "417.74",
      "low": "410.53",
      "close": "410.59",
      "volume": "87733"
    },
    {
      "date": "2024-11-14",
      "open": "410.62",
      "high": "410.87",
      "low": "405.12",
      "close": "406.11",
      "volume": "125322"
    },
    {
      "date": "2024-11-15",
      "open": "408.74",
      "high": "413.91",
      "low": "402.95",
      "close": "405.00",
      "volume": "207496"
    },
    {
      "date": "2024-11-18",
      "open": "405.76",
      "high": "416.32",
      "low": "403.645",
      "close": "412.63",
      "volume": "155749"
    },
    {
      "date": "2024-11-19",
      "open": "408.20",
      "high": "417.24",
      "low": "403.085",
      "close": "416.45",
      "volume": "158627"
    },
    {
      "date": "2024-11-20",
      "open": "414.93",
      "high": "419.72",
      "low": "411.06",
      "close": "419.45",
      "volume": "109407"
    },
    {
      "date": "2024-11-21",
      "open": "420.93",
      "high": "426.54",
      "low": "417.3457",
      "close": "425.03",
      "volume": "156313"
    },
    {
      "date": "2024-11-22",
      "open": "426.06",
      "high": "433.12",
      "low": "425.51",
      "close": "428.50",
      "volume": "171580"
    },
    {
      "date": "2024-11-25",
      "open": "431.97",
      "high": "438.76",
      "low": "427.16",
      "close": "431.30",
      "volume": "545977"
    },
    {
      "date": "2024-11-26",
      "open": "432.24",
      "high": "439.23",
      "low": "431.59",
      "close": "438.48",
      "volume": "124902"
    },
    {
      "date": "2024-11-27",
      "open": "440.13",
      "high": "441.17",
      "low": "435.105",
      "close": "438.12",
      "volume": "96124"
    },
    {
      "date": "2024-11-29",
      "open": "438.98",
      "high": "445.945",
      "low": "435.39",
      "close": "440.56",
      "volume": "129290"
    },
    {
      "date": "2024-12-02",
      "open": "440.56",
      "high": "440.56",
      "low": "431.975",
      "close": "437.25",
      "volume": "122054"
    },
    {
      "date": "2024-12-03",
      "open": "435.66",
      "high": "438.03",
      "low": "432.46",
      "close": "433.37",
      "volume": "116542"
    },
    {
      "date": "2024-12-04",
      "open": "432.12",
      "high": "435.34",
      "low": "426.45",
      "close": "426.86",
      "volume": "72893"
    },
    {
      "date": "2024-12-05",
      "open": "428.41",
      "high": "437.465",
      "low": "424.12",
      "close": "424.40",
      "volume": "98663"
    },
    {
      "date": "2024-12-06",
      "open": "424.29",
      "high": "424.30",
      "low": "409.82",
      "close": "411.87",
      "volume": "125482"
    },
    {
      "date": "2024-12-09",
      "open": "413.63",
      "high": "414.14",
      "low": "408.65",
      "close": "409.71",
      "volume": "101671"
    },
    {
      "date": "2024-12-10",
      "open": "405.34",
      "high": "405.34",
      "low": "385.25",
      "close": "401.65",
      "volume": "177208"
    },
    {
      "date": "2024-12-11",
      "open": "403.59",
      "high": "410.05",
      "low": "401.44",
      "close": "407.38",
      "volume": "124794"
    },
    {
      "date": "2024-12-12",
      "open": "408.60",
      "high": "412.04",
      "low": "406.75",
      "close": "410.77",
      "volume": "111734"
    },
    {
      "date": "2024-12-13",
      "open": "414.27",
      "high": "429.09",
      "low": "414.27",
      "close": "420.78",
      "volume": "196658"
    },
    {
      "date": "2024-12-16",
      "open": "421.44",
      "high": "427.85",
      "low": "420.41",
      "close": "423.24",
      "volume": "120094"
    },
    {
      "date": "2024-12-17",
      "open": "421.42",
      "high": "425.08",
      "low": "417.90",
      "close": "424.34",
      "volume": "113066"
    },
    {
      "date": "2024-12-18",
      "open": "421.09",
      "high": "425.20",
      "low": "403.02",
      "close": "403.02",
      "volume": "150333"
    },
    {
      "date": "2024-12-19",
      "open": "402.48",
      "high": "412.86",
      "low": "402.07",
      "close": "408.38",
      "volume": "139990"
    },
    {
      "date": "2024-12-20",
      "open": "405.95",
      "high": "418.97",
      "low": "405.55",
      "close": "416.48",
      "volume": "582238"
    },
    {
      "date": "2024-12-23",
      "open": "412.87",
      "high": "421.51",
      "low": "410.80",
      "close": "420.35",
      "volume": "105586"
    },
    {
      "date": "2024-12-24",
      "open": "420.57",
      "high": "423.18",
      "low": "418.97",
      "close": "422.62",
      "volume": "51492"
    },
    {
      "date": "2024-12-26",
      "open": "422.25",
      "high": "424.26",
      "low": "420.30",
      "close": "424.14",
      "volume": "47439"
    },
    {
      "date": "2024-12-27",
      "open": "421.51",
      "high": "427.00",
      "low": "417.00",
      "close": "419.32",
      "volume": "56004"
    },
    {
      "date": "2024-12-30",
      "open": "414.58",
      "high": "414.58",
      "low": "409.36",
      "close": "411.38",
      "volume": "109820"
    },
    {
      "date": "2024-12-31",
      "open": "413.83",
      "high": "413.83",
      "low": "410.26",
      "close": "412.23",
      "volume": "98979"
    },
    {
      "date": "2025-01-02",
      "open": "414.80",
      "high": "422.4799",
      "low": "408.0102",
      "close": "409.50",
      "volume": "74635"
    },
    {
      "date": "2025-01-03",
      "open": "413.37",
      "high": "415.64",
      "low": "409.30",
      "close": "414.70",
      "volume": "78635"
    },
    {
      "date": "2025-01-06",
      "open": "415.10",
      "high": "417.32",
      "low": "405.10",
      "close": "405.20",
      "volume": "97108"
    },
    {
      "date": "2025-01-07",
      "open": "405.42",
      "high": "408.905",
      "low": "399.50",
      "close": "402.26",
      "volume": "111793"
    },
    {
      "date": "2025-01-08",
      "open": "402.07",
      "high": "403.52",
      "low": "398.85",
      "close": "401.35",
      "volume": "90749"
    },
    {
      "date": "2025-01-10",
      "open": "397.15",
      "high": "397.795",
      "low": "383.41",
      "close": "389.24",
      "volume": "108660"
    },
    {
      "date": "2025-01-13",
      "open": "385.24",
      "high": "391.6499",
      "low": "385.2345",
      "close": "388.58",
      "volume": "71841"
    },
    {
      "date": "2025-01-14",
      "open": "388.45",
      "high": "400.53",
      "low": "387.92",
      "close": "399.78",
      "volume": "80141"
    },
    {
      "date": "2025-01-15",
      "open": "404.99",
      "high": "406.66",
      "low": "398.86",
      "close": "400.18",
      "volume": "74477"
    },
    {
      "date": "2025-01-16",
      "open": "399.93",
      "high": "407.165",
      "low": "397.79",
      "close": "405.66",
      "volume": "106226"
    },
    {
      "date": "2025-01-17",
      "open": "411.45",
      "high": "413.54",
      "low": "405.325",
      "close": "405.57",
      "volume": "112969"
    },
    {
      "date": "2025-01-21",
      "open": "394.59",
      "high": "395.425",
      "low": "367.00",
      "close": "381.07",
      "volume": "300042"
    },
    {
      "date": "2025-01-22",
      "open": "380.53",
      "high": "384.54",
      "low": "373.13",
      "close": "377.70",
      "volume": "187515"
    },
    {
      "date": "2025-01-23",
      "open": "376.63",
      "high": "379.025",
      "low": "374.75",
      "close": "377.62",
      "volume": "108880"
    },
    {
      "date": "2025-01-24",
      "open": "379.05",
      "high": "387.72",
      "low": "374.785",
      "close": "386.98",
      "volume": "116344"
    },
    {
      "date": "2025-01-27",
      "open": "388.83",
      "high": "411.03",
      "low": "387.925",
      "close": "404.04",
      "volume": "225269"
    },
    {
      "date": "2025-01-28",
      "open": "404.29",
      "high": "415.56",
      "low": "402.19",
      "close": "406.73",
      "volume": "214849"
    },
    {
      "date": "2025-01-29",
      "open": "405.41",
      "high": "406.525",
      "low": "389.825",
      "close": "393.91",
      "volume": "254136"
    },
    {
      "date": "2025-01-30",
      "open": "394.45",
      "high": "400.36",
      "low": "389.305",
      "close": "399.15",
      "volume": "166879"
    },
    {
      "date": "2025-01-31",
      "open": "400.23",
      "high": "406.77",
      "low": "398.2395",
      "close": "402.95",
      "volume": "1586355"
    },
    {
      "date": "2025-02-03",
      "open": "402.11",
      "high": "410.63",
      "low": "390.185",
      "close": "403.61",
      "volume": "194769"
    },
    {
      "date": "2025-02-04",
      "open": "404.09",
      "high": "406.2199",
      "low": "399.6987",
      "close": "403.31",
      "volume": "99584"
    },
    {
      "date": "2025-02-05",
      "open": "406.48",
      "high": "407.44",
      "low": "398.10",
      "close": "406.77",
      "volume": "108169"
    },
    {
      "date": "2025-02-06",
      "open": "407.56",
      "high": "414.74",
      "low": "406.015",
      "close": "412.87",
      "volume": "91504"
    },
    {
      "date": "2025-02-07",
      "open": "415.52",
      "high": "415.52",
      "low": "409.49",
      "close": "412.24",
      "volume": "64827"
    },
    {
      "date": "2025-02-10",
      "open": "414.42",
      "high": "414.76",
      "low": "402.70",
      "close": "404.43",
      "volume": "98687"
    },
    {
      "date": "2025-02-11",
      "open": "404.62",
      "high": "404.62",
      "low": "396.30",
      "close": "396.75",
      "volume": "111462"
    },
    {
      "date": "2025-02-12",
      "open": "390.76",
      "high": "391.31",
      "low": "379.93",
      "close": "380.36",
      "volume": "149865"
    },
    {
      "date": "2025-02-13",
      "open": "379.26",
      "high": "392.72",
      "low": "377.18",
      "close": "392.61",
      "volume": "111564"
    },
    {
      "date": "2025-02-14",
      "open": "392.28",
      "high": "392.28",
      "low": "388.09",
      "close": "388.95",
      "volume": "82452"
    },
    {
      "date": "2025-02-18",
      "open": "392.29",
      "high": "395.02",
      "low": "390.37",
      "close": "391.00",
      "volume": "84930"
    },
    {
      "date": "2025-02-19",
      "open": "392.01",
      "high": "392.01",
      "low": "384.515",
      "close": "389.07",
      "volume": "101398"
    },
    {
      "date": "2025-02-20",
      "open": "387.22",
      "high": "389.42",
      "low": "382.90",
      "close": "387.40",
      "volume": "114501"
    },
    {
      "date": "2025-02-21",
      "open": "389.21",
      "high": "390.18",
      "low": "380.615",
      "close": "383.46",
      "volume": "114216"
    },
    {
      "date": "2025-02-24",
      "open": "383.80",
      "high": "393.81",
      "low": "383.80",
      "close": "390.31",
      "volume": "128533"
    },
    {
      "date": "2025-02-25",
      "open": "390.00",
      "high": "397.11",
      "low": "387.285",
      "close": "396.69",
      "volume": "131691"
    },
    {
      "date": "2025-02-26",
      "open": "396.75",
      "high": "405.475",
      "low": "396.575",
      "close": "399.67",
      "volume": "146547"
    },
    {
      "date": "2025-02-27",
      "open": "400.86",
      "high": "406.55",
      "low": "399.60",
      "close": "404.98",
      "volume": "157619"
    },
    {
      "date": "2025-02-28",
      "open": "411.54",
      "high": "435.565",
      "low": "411.54",
      "close": "428.07",
      "volume": "406528"
    },
    {
      "date": "2025-03-03",
      "open": "426.28",
      "high": "455.12",
      "low": "425.04",
      "close": "449.69",
      "volume": "258201"
    },
    {
      "date": "2025-03-04",
      "open": "448.99",
      "high": "451.095",
      "low": "440.06",
      "close": "440.44",
      "volume": "172535"
    },
    {
      "date": "2025-03-05",
      "open": "440.95",
      "high": "447.455",
      "low": "439.25",
      "close": "447.07",
      "volume": "141149"
    },
    {
      "date": "2025-03-06",
      "open": "440.82",
      "high": "451.78",
      "low": "438.395",
      "close": "449.84",
      "volume": "184156"
    },
    {
      "date": "2025-03-07",
      "open": "448.07",
      "high": "454.835",
      "low": "445.545",
      "close": "446.74",
      "volume": "107027"
    },
    {
      "date": "2025-03-10",
      "open": "438.19",
      "high": "456.93",
      "low": "436.54",
      "close": "450.61",
      "volume": "101104"
    },
    {
      "date": "2025-03-11",
      "open": "453.82",
      "high": "453.82",
      "low": "438.69",
      "close": "443.55",
      "volume": "122080"
    },
    {
      "date": "2025-03-12",
      "open": "442.48",
      "high": "442.48",
      "low": "418.82",
      "close": "418.99",
      "volume": "139342"
    },
    {
      "date": "2025-03-13",
      "open": "416.86",
      "high": "420.21",
      "low": "412.6531",
      "close": "418.27",
      "volume": "98304"
    },
    {
      "date": "2025-03-14",
      "open": "421.35",
      "high": "426.75",
      "low": "417.49",
      "close": "421.53",
      "volume": "87949"
    },
    {
      "date": "2025-03-17",
      "open": "420.05",
      "high": "428.09",
      "low": "418.00",
      "close": "425.25",
      "volume": "95853"
    },
    {
      "date": "2025-03-18",
      "open": "422.38",
      "high": "423.67",
      "low": "416.99",
      "close": "418.04",
      "volume": "75967"
    },
    {
      "date": "2025-03-19",
      "open": "416.90",
      "high": "420.00",
      "low": "404.66",
      "close": "414.27",
      "volume": "117574"
    },
    {
      "date": "2025-03-20",
      "open": "413.92",
      "high": "413.92",
      "low": "407.3174",
      "close": "409.90",
      "volume": "124839"
    },
    {
      "date": "2025-03-21",
      "open": "410.12",
      "high": "416.77",
      "low": "405.52",
      "close": "409.94",
      "volume": "280270"
    },
    {
      "date": "2025-03-24",
      "open": "412.59",
      "high": "414.7347",
      "low": "407.285",
      "close": "412.12",
      "volume": "94875"
    },
    {
      "date": "2025-03-25",
      "open": "412.23",
      "high": "425.00",
      "low": "409.765",
      "close": "414.74",
      "volume": "126618"
    },
    {
      "date": "2025-03-26",
      "open": "416.46",
      "high": "422.64",
      "low": "415.36",
      "close": "419.47",
      "volume": "105187"
    },
    {
      "date": "2025-03-27",
      "open": "421.33",
      "high": "421.33",
      "low": "417.46",
      "close": "419.55",
      "volume": "77032"
    },
    {
      "date": "2025-03-28",
      "open": "419.54",
      "high": "421.89",
      "low": "410.49",
      "close": "410.66",
      "volume": "88991"
    },
    {
      "date": "2025-03-31",
      "open": "410.56",
      "high": "421.735",
      "low": "407.25",
      "close": "419.05",
      "volume": "155833"
    },
    {
      "date": "2025-04-01",
      "open": "417.18",
      "high": "419.385",
      "low": "408.97",
      "close": "411.00",
      "volume": "137911"
    },
    {
      "date": "2025-04-02",
      "open": "410.73",
      "high": "416.625",
      "low": "407.33",
      "close": "415.56",
      "volume": "156379"
    },
    {
      "date": "2025-04-03",
      "open": "417.75",
      "high": "423.73",
      "low": "409.205",
      "close": "421.56",
      "volume": "162636"
    },
    {
      "date": "2025-04-04",
      "open": "417.64",
      "high": "417.81",
      "low": "393.08",
      "close": "396.57",
      "volume": "277111"
    },
    {
      "date": "2025-04-07",
      "open": "390.29",
      "high": "393.585",
      "low": "376.95",
      "close": "381.05",
      "volume": "152141"
    },
    {
      "date": "2025-04-08",
      "open": "393.83",
      "high": "400.59",
      "low": "378.16",
      "close": "380.51",
      "volume": "132818"
    },
    {
      "date": "2025-04-09",
      "open": "376.10",
      "high": "404.27",
      "low": "371.324",
      "close": "402.00",
      "volume": "159653"
    },
    {
      "date": "2025-04-10",
      "open": "401.99",
      "high": "419.52",
      "low": "401.19",
      "close": "414.85",
      "volume": "184595"
    },
    {
      "date": "2025-04-11",
      "open": "414.85",
      "high": "424.78",
      "low": "413.20",
      "close": "419.23",
      "volume": "200147"
    },
    {
      "date": "2025-04-14",
      "open": "432.00",
      "high": "432.00",
      "low": "419.55",
      "close": "423.93",
      "volume": "108628"
    },
    {
      "date": "2025-04-15",
      "open": "434.00",
      "high": "434.00",
      "low": "418.00",
      "close": "419.72",
      "volume": "87753"
    },
    {
      "date": "2025-04-16",
      "open": "419.91",
      "high": "421.00",
      "low": "408.74",
      "close": "411.88",
      "volume": "120645"
    },
    {
      "date": "2025-04-17",
      "open": "416.89",
      "high": "417.88",
      "low": "408.72",
      "close": "410.95",
      "volume": "175999"
    },
    {
      "date": "2025-04-21",
      "open": "408.00",
      "high": "408.00",
      "low": "393.05",
      "close": "395.17",
      "volume": "106295"
    },
    {
      "date": "2025-04-22",
      "open": "412.00",
      "high": "412.00",
      "low": "400.045",
      "close": "405.30",
      "volume": "105613"
    },
    {
      "date": "2025-04-23",
      "open": "406.15",
      "high": "412.52",
      "low": "406.15",
      "close": "411.66",
      "volume": "131449"
    },
    {
      "date": "2025-04-24",
      "open": "410.13",
      "high": "411.84",
      "low": "399.6701",
      "close": "408.73",
      "volume": "124737"
    },
    {
      "date": "2025-04-25",
      "open": "380.27",
      "high": "391.55",
      "low": "349.735",
      "close": "361.85",
      "volume": "326444"
    },
    {
      "date": "2025-04-28",
      "open": "362.17",
      "high": "362.17",
      "low": "344.49",
      "close": "347.33",
      "volume": "232746"
    },
    {
      "date": "2025-04-29",
      "open": "349.39",
      "high": "358.525",
      "low": "345.79",
      "close": "355.82",
      "volume": "232066"
    },
    {
      "date": "2025-04-30",
      "open": "355.20",
      "high": "362.00",
      "low": "347.375",
      "close": "358.62",
      "volume": "318566"
    },
    {
      "date": "2025-05-01",
      "open": "359.60",
      "high": "359.60",
      "low": "345.45",
      "close": "351.13",
      "volume": "195359"
    },
    {
      "date": "2025-05-02",
      "open": "353.77",
      "high": "365.65",
      "low": "353.77",
      "close": "364.31",
      "volume": "120238"
    },
    {
      "date": "2025-05-05",
      "open": "360.73",
      "high": "363.75",
      "low": "357.27",
      "close": "360.98",
      "volume": "84751"
    },
    {
      "date": "2025-05-06",
      "open": "359.75",
      "high": "362.605",
      "low": "358.31",
      "close": "361.08",
      "volume": "129113"
    },
    {
      "date": "2025-05-07",
      "open": "361.71",
      "high": "365.055",
      "low": "359.98",
      "close": "362.97",
      "volume": "145755"
    },
    {
      "date": "2025-05-08",
      "open": "363.73",
      "high": "364.00",
      "low": "357.70",
      "close": "358.89",
      "volume": "93912"
    },
    {
      "date": "2025-05-09",
      "open": "357.66",
      "high": "358.06",
      "low": "352.615",
      "close": "353.20",
      "volume": "92046"
    },
    {
      "date": "2025-05-12",
      "open": "354.70",
      "high": "357.47",
      "low": "345.64",
      "close": "357.47",
      "volume": "126176"
    },
    {
      "date": "2025-05-13",
      "open": "357.65",
      "high": "364.81",
      "low": "357.65",
      "close": "359.38",
      "volume": "115910"
    },
    {
      "date": "2025-05-14",
      "open": "359.39",
      "high": "361.99",
      "low": "354.455",
      "close": "359.53",
      "volume": "122157"
    },
    {
      "date": "2025-05-15",
      "open": "358.90",
      "high": "368.97",
      "low": "358.90",
      "close": "368.06",
      "volume": "117132"
    },
    {
      "date": "2025-05-16",
      "open": "369.71",
      "high": "374.21",
      "low": "366.4664",
      "close": "373.94",
      "volume": "118261"
    },
    {
      "date": "2025-05-19",
      "open": "373.48",
      "high": "374.09",
      "low": "370.91",
      "close": "372.71",
      "volume": "72479"
    },
    {
      "date": "2025-05-20",
      "open": "370.25",
      "high": "370.765",
      "low": "367.52",
      "close": "368.92",
      "volume": "86447"
    },
    {
      "date": "2025-05-21",
      "open": "367.35",
      "high": "368.655",
      "low": "353.00",
      "close": "353.99",
      "volume": "152053"
    },
    {
      "date": "2025-05-22",
      "open": "354.10",
      "high": "354.10",
      "low": "343.76",
      "close": "348.76",
      "volume": "119462"
    },
    {
      "date": "2025-05-23",
      "open": "345.01",
      "high": "351.06",
      "low": "345.01",
      "close": "348.80",
      "volume": "125929"
    },
    {
      "date": "2025-05-27",
      "open": "352.73",
      "high": "354.00",
      "low": "348.575",
      "close": "353.41",
      "volume": "158294"
    },
    {
      "date": "2025-05-28",
      "open": "351.76",
      "high": "355.10",
      "low": "347.97",
      "close": "348.46",
      "volume": "145341"
    },
    {
      "date": "2025-05-29",
      "open": "348.29",
      "high": "356.23",
      "low": "347.815",
      "close": "356.04",
      "volume": "126498"
    },
    {
      "date": "2025-05-30",
      "open": "356.61",
      "high": "359.10",
      "low": "351.47",
      "close": "358.51",
      "volume": "211167"
    },
    {
      "date": "2025-06-02",
      "open": "355.65",
      "high": "360.58",
      "low": "353.20",
      "close": "359.69",
      "volume": "84733"
    },
    {
      "date": "2025-06-03",
      "open": "357.27",
      "high": "362.61",
      "low": "355.14",
      "close": "362.18",
      "volume": "126620"
    },
    {
      "date": "2025-06-04",
      "open": "361.98",
      "high": "363.46",
      "low": "355.40",
      "close": "359.77",
      "volume": "125382"
    },
    {
      "date": "2025-06-05",
      "open": "359.05",
      "high": "367.64",
      "low": "358.74",
      "close": "367.32",
      "volume": "129658"
    },
    {
      "date": "2025-06-06",
      "open": "371.46",
      "high": "377.17",
      "low": "371.405",
      "close": "371.69",
      "volume": "121744"
    },
    {
      "date": "2025-06-09",
      "open": "370.91",
      "high": "370.91",
      "low": "354.07",
      "close": "361.69",
      "volume": "172056"
    },
    {
      "date": "2025-06-10",
      "open": "363.01",
      "high": "363.01",
      "low": "356.79",
      "close": "360.29",
      "volume": "101719"
    },
    {
      "date": "2025-06-11",
      "open": "359.50",
      "high": "361.21",
      "low": "355.045",
      "close": "356.75",
      "volume": "86839"
    },
    {
      "date": "2025-06-12",
      "open": "356.00",
      "high": "359.255",
      "low": "353.88",
      "close": "358.76",
      "volume": "107489"
    },
    {
      "date": "2025-06-13",
      "open": "356.39",
      "high": "359.695",
      "low": "353.15",
      "close": "356.76",
      "volume": "86423"
    },
    {
      "date": "2025-06-16",
      "open": "360.39",
      "high": "364.345",
      "low": "357.62",
      "close": "357.81",
      "volume": "134027"
    },
    {
      "date": "2025-06-17",
      "open": "355.38",
      "high": "356.00",
      "low": "349.43",
      "close": "351.45",
      "volume": "127733"
    },
    {
      "date": "2025-06-18",
      "open": "351.30",
      "high": "353.70",
      "low": "348.35",
      "close": "348.57",
      "volume": "149283"
    },
    {
      "date": "2025-06-20",
      "open": "350.50",
      "high": "356.85",
      "low": "348.17",
      "close": "352.04",
      "volume": "462615"
    },
    {
      "date": "2025-06-23",
      "open": "352.60",
      "high": "357.11",
      "low": "348.90",
      "close": "356.87",
      "volume": "136673"
    },
    {
      "date": "2025-06-24",
      "open": "358.31",
      "high": "358.31",
      "low": "350.54",
      "close": "353.63",
      "volume": "128144"
    },
    {
      "date": "2025-06-25",
      "open": "353.01",
      "high": "353.11",
      "low": "340.79",
      "close": "341.30",
      "volume": "164035"
    },
    {
      "date": "2025-06-26",
      "open": "341.30",
      "high": "343.77",
      "low": "336.145",
      "close": "340.73",
      "volume": "191218"
    },
    {
      "date": "2025-06-27",
      "open": "340.26",
      "high": "341.555",
      "low": "333.33",
      "close": "340.45",
      "volume": "151749"
    },
    {
      "date": "2025-06-30",
      "open": "340.03",
      "high": "348.22",
      "low": "338.76",
      "close": "346.79",
      "volume": "139120"
    },
    {
      "date": "2025-07-01",
      "open": "346.97",
      "high": "354.15",
      "low": "344.89",
      "close": "352.05",
      "volume": "157852"
    },
    {
      "date": "2025-07-02",
      "open": "352.05",
      "high": "352.05",
      "low": "332.34",
      "close": "343.09",
      "volume": "251283"
    },
    {
      "date": "2025-07-03",
      "open": "344.48",
      "high": "348.09",
      "low": "344.48",
      "close": "346.94",
      "volume": "66895"
    },
    {
      "date": "2025-07-07",
      "open": "344.09",
      "high": "345.045",
      "low": "339.52",
      "close": "341.31",
      "volume": "123568"
    },
    {
      "date": "2025-07-08",
      "open": "338.21",
      "high": "344.96",
      "low": "337.68",
      "close": "340.91",
      "volume": "177846"
    },
    {
      "date": "2025-07-09",
      "open": "342.92",
      "high": "345.32",
      "low": "340.09",
      "close": "344.48",
      "volume": "121507"
    },
    {
      "date": "2025-07-10",
      "open": "344.48",
      "high": "355.18",
      "low": "341.35",
      "close": "351.40",
      "volume": "121777"
    },
    {
      "date": "2025-07-11",
      "open": "351.00",
      "high": "351.61",
      "low": "344.08",
      "close": "344.11",
      "volume": "109018"
    },
    {
      "date": "2025-07-14",
      "open": "344.17",
      "high": "349.70",
      "low": "343.015",
      "close": "346.87",
      "volume": "90411"
    },
    {
      "date": "2025-07-15",
      "open": "346.31",
      "high": "346.87",
      "low": "341.81",
      "close": "341.90",
      "volume": "119696"
    },
    {
      "date": "2025-07-16",
      "open": "345.12",
      "high": "348.59",
      "low": "341.76",
      "close": "348.26",
      "volume": "94112"
    },
    {
      "date": "2025-07-17",
      "open": "346.70",
      "high": "354.91",
      "low": "346.70",
      "close": "354.17",
      "volume": "100076"
    },
    {
      "date": "2025-07-18",
      "open": "356.66",
      "high": "358.545",
      "low": "350.0025",
      "close": "353.32",
      "volume": "220386"
    },
    {
      "date": "2025-07-21",
      "open": "352.32",
      "high": "360.35",
      "low": "351.42",
      "close": "352.27",
      "volume": "183216"
    },
    {
      "date": "2025-07-22",
      "open": "354.61",
      "high": "365.21",
      "low": "354.61",
      "close": "364.10",
      "volume": "153177"
    },
    {
      "date": "2025-07-23",
      "open": "365.00",
      "high": "367.6499",
      "low": "360.885",
      "close": "365.37",
      "volume": "187354"
    },
    {
      "date": "2025-07-24",
      "open": "365.00",
      "high": "367.495",
      "low": "360.275",
      "close": "366.94",
      "volume": "238726"
    },
    {
      "date": "2025-07-25",
      "open": "368.29",
      "high": "372.88",
      "low": "354.73",
      "close": "355.70",
      "volume": "151862"
    },
    {
      "date": "2025-07-28",
      "open": "354.30",
      "high": "357.22",
      "low": "353.55",
      "close": "353.60",
      "volume": "119657"
    },
    {
      "date": "2025-07-29",
      "open": "355.11",
      "high": "355.905",
      "low": "351.585",
      "close": "355.63",
      "volume": "79229"
    },
    {
      "date": "2025-07-30",
      "open": "356.54",
      "high": "356.54",
      "low": "349.35",
      "close": "353.33",
      "volume": "124926"
    },
    {
      "date": "2025-07-31",
      "open": "351.04",
      "high": "357.12",
      "low": "351.04",
      "close": "356.24",
      "volume": "339376"
    },
    {
      "date": "2025-08-01",
      "open": "356.53",
      "high": "356.53",
      "low": "346.95",
      "close": "350.75",
      "volume": "128020"
    },
    {
      "date": "2025-08-04",
      "open": "352.61",
      "high": "356.71",
      "low": "352.34",
      "close": "356.21",
      "volume": "103446"
    },
    {
      "date": "2025-08-05",
      "open": "356.31",
      "high": "361.72",
      "low": "354.015",
      "close": "356.82",
      "volume": "92449"
    },
    {
      "date": "2025-08-06",
      "open": "356.82",
      "high": "360.43",
      "low": "346.00",
      "close": "358.88",
      "volume": "130514"
    },
    {
      "date": "2025-08-07",
      "open": "360.65",
      "high": "360.65",
      "low": "352.025",
      "close": "352.60",
      "volume": "101561"
    },
    {
      "date": "2025-08-08",
      "open": "359.32",
      "high": "380.665",
      "low": "352.82",
      "close": "357.32",
      "volume": "204425"
    },
    {
      "date": "2025-08-11",
      "open": "359.18",
      "high": "368.50",
      "low": "358.09",
      "close": "360.85",
      "volume": "216366"
    },
    {
      "date": "2025-08-12",
      "open": "360.59",
      "high": "364.035",
      "low": "360.19",
      "close": "362.66",
      "volume": "139038"
    },
    {
      "date": "2025-08-13",
      "open": "363.09",
      "high": "369.79",
      "low": "361.40",
      "close": "368.96",
      "volume": "162601"
    },
    {
      "date": "2025-08-14",
      "open": "369.32",
      "high": "369.47",
      "low": "364.765",
      "close": "368.07",
      "volume": "102327"
    },
    {
      "date": "2025-08-15",
      "open": "371.45",
      "high": "371.45",
      "low": "364.35",
      "close": "366.52",
      "volume": "201937"
    },
    {
      "date": "2025-08-18",
      "open": "366.00",
      "high": "366.85",
      "low": "359.72",
      "close": "359.74",
      "volume": "86746"
    },
    {
      "date": "2025-08-19",
      "open": "358.60",
      "high": "363.32",
      "low": "357.9784",
      "close": "362.97",
      "volume": "119612"
    },
    {
      "date": "2025-08-20",
      "open": "364.09",
      "high": "367.135",
      "low": "363.165",
      "close": "364.28",
      "volume": "88914"
    },
    {
      "date": "2025-08-21",
      "open": "363.58",
      "high": "364.995",
      "low": "359.40",
      "close": "359.82",
      "volume": "85742"
    },
    {
      "date": "2025-08-22",
      "open": "362.08",
      "high": "368.80",
      "low": "362.08",
      "close": "366.36",
      "volume": "101782"
    },
    {
      "date": "2025-08-25",
      "open": "366.20",
      "high": "366.20",
      "low": "362.94",
      "close": "363.32",
      "volume": "104091"
    },
    {
      "date": "2025-08-26",
      "open": "362.91",
      "high": "362.91",
      "low": "349.84",
      "close": "350.095",
      "volume": "261993"
    },
    {
      "date": "2025-08-27",
      "open": "349.83",
      "high": "354.33",
      "low": "349.83",
      "close": "350.79",
      "volume": "93994"
    },
    {
      "date": "2025-08-28",
      "open": "350.45",
      "high": "352.12",
      "low": "348.71",
      "close": "351.36",
      "volume": "94626"
    },
    {
      "date": "2025-08-29",
      "open": "352.01",
      "high": "357.75",
      "low": "350.89",
      "close": "354.38",
      "volume": "114612"
    },
    {
      "date": "2025-09-02",
      "open": "355.11",
      "high": "355.11",
      "low": "337.205",
      "close": "338.06",
      "volume": "165809"
    },
    {
      "date": "2025-09-03",
      "open": "337.55",
      "high": "337.55",
      "low": "323.76",
      "close": "328.17",
      "volume": "202713"
    },
    {
      "date": "2025-09-04",
      "open": "329.27",
      "high": "336.56",
      "low": "325.7632",
      "close": "336.43",
      "volume": "149034"
    },
    {
      "date": "2025-09-05",
      "open": "335.44",
      "high": "337.75",
      "low": "334.26",
      "close": "335.07",
      "volume": "104250"
    },
    {
      "date": "2025-09-08",
      "open": "335.96",
      "high": "337.24",
      "low": "333.85",
      "close": "336.25",
      "volume": "101204"
    },
    {
      "date": "2025-09-09",
      "open": "335.51",
      "high": "335.51",
      "low": "330.74",
      "close": "331.55",
      "volume": "88937"
    },
    {
      "date": "2025-09-10",
      "open": "330.56",
      "high": "332.565",
      "low": "328.19",
      "close": "330.00",
      "volume": "132800"
    },
    {
      "date": "2025-09-11",
      "open": "329.92",
      "high": "338.26",
      "low": "328.64",
      "close": "337.92",
      "volume": "112741"
    },
    {
      "date": "2025-09-12",
      "open": "338.01",
      "high": "340.70",
      "low": "336.415",
      "close": "338.66",
      "volume": "66598"
    },
    {
      "date": "2025-09-15",
      "open": "339.81",
      "high": "341.71",
      "low": "321.81",
      "close": "321.81",
      "volume": "122829"
    },
    {
      "date": "2025-09-16",
      "open": "322.22",
      "high": "323.98",
      "low": "320.44",
      "close": "320.73",
      "volume": "115272"
    },
    {
      "date": "2025-09-17",
      "open": "322.02",
      "high": "328.53",
      "low": "319.48",
      "close": "320.37",
      "volume": "202980"
    },
    {
      "date": "2025-09-18",
      "open": "318.88",
      "high": "323.29",
      "low": "318.00",
      "close": "319.62",
      "volume": "100055"
    },
    {
      "date": "2025-09-19",
      "open": "319.62",
      "high": "321.24",
      "low": "317.74",
      "close": "317.99",
      "volume": "292510"
    },
    {
      "date": "2025-09-22",
      "open": "317.64",
      "high": "321.5025",
      "low": "316.10",
      "close": "321.03",
      "volume": "109291"
    },
    {
      "date": "2025-09-23",
      "open": "323.65",
      "high": "324.35",
      "low": "316.76",
      "close": "317.30",
      "volume": "150772"
    },
    {
      "date": "2025-09-24",
      "open": "316.62",
      "high": "317.28",
      "low": "310.1887",
      "close": "314.27",
      "volume": "221427"
    },
    {
      "date": "2025-09-25",
      "open": "315.26",
      "high": "317.28",
      "low": "310.49",
      "close": "312.95",
      "volume": "119858"
    },
    {
      "date": "2025-09-26",
      "open": "315.49",
      "high": "317.49",
      "low": "315.00",
      "close": "315.99",
      "volume": "81937"
    },
    {
      "date": "2025-09-29",
      "open": "315.99",
      "high": "315.99",
      "low": "312.515",
      "close": "313.25",
      "volume": "108083"
    },
    {
      "date": "2025-09-30",
      "open": "313.44",
      "high": "318.35",
      "low": "313.44",
      "close": "318.16",
      "volume": "111359"
    },
    {
      "date": "2025-10-01",
      "open": "318.32",
      "high": "324.56",
      "low": "311.54",
      "close": "312.05",
      "volume": "152524"
    },
    {
      "date": "2025-10-02",
      "open": "310.89",
      "high": "315.80",
      "low": "306.80",
      "close": "314.61",
      "volume": "109035"
    },
    {
      "date": "2025-10-03",
      "open": "314.61",
      "high": "322.5399",
      "low": "314.61",
      "close": "319.16",
      "volume": "102648"
    },
    {
      "date": "2025-10-06",
      "open": "317.45",
      "high": "317.77",
      "low": "313.73",
      "close": "316.19",
      "volume": "99168"
    },
    {
      "date": "2025-10-07",
      "open": "318.07",
      "high": "321.32",
      "low": "318.07",
      "close": "319.41",
      "volume": "86763"
    },
    {
      "date": "2025-10-08",
      "open": "320.90",
      "high": "328.64",
      "low": "318.00",
      "close": "327.70",
      "volume": "98865"
    },
    {
      "date": "2025-10-09",
      "open": "328.83",
      "high": "329.01",
      "low": "319.06",
      "close": "320.45",
      "volume": "127295"
    },
    {
      "date": "2025-10-10",
      "open": "323.09",
      "high": "329.745",
      "low": "322.64",
      "close": "324.31",
      "volume": "117113"
    },
    {
      "date": "2025-10-13",
      "open": "324.585",
      "high": "325.02",
      "low": "314.2501",
      "close": "319.47",
      "volume": "101986"
    },
    {
      "date": "2025-10-14",
      "open": "319.23",
      "high": "322.72",
      "low": "314.99",
      "close": "321.14",
      "volume": "95436"
    },
    {
      "date": "2025-10-15",
      "open": "319.35",
      "high": "320.00",
      "low": "314.90",
      "close": "318.40",
      "volume": "107400"
    },
    {
      "date": "2025-10-16",
      "open": "316.84",
      "high": "316.84",
      "low": "306.84",
      "close": "311.93",
      "volume": "160886"
    },
    {
      "date": "2025-10-17",
      "open": "313.55",
      "high": "316.77",
      "low": "312.61",
      "close": "316.66",
      "volume": "123824"
    },
    {
      "date": "2025-10-20",
      "open": "317.48",
      "high": "317.865",
      "low": "313.49",
      "close": "316.42",
      "volume": "106325"
    },
    {
      "date": "2025-10-21",
      "open": "317.02",
      "high": "327.63",
      "low": "316.19",
      "close": "325.89",
      "volume": "126760"
    },
    {
      "date": "2025-10-22",
      "open": "327.49",
      "high": "328.145",
      "low": "320.185",
      "close": "322.74",
      "volume": "120777"
    },
    {
      "date": "2025-10-23",
      "open": "325.47",
      "high": "326.66",
      "low": "321.20",
      "close": "325.69",
      "volume": "122153"
    },
    {
      "date": "2025-10-24",
      "open": "325.69",
      "high": "326.44",
      "low": "323.34",
      "close": "324.67",
      "volume": "103057"
    },
    {
      "date": "2025-10-27",
      "open": "324.99",
      "high": "330.535",
      "low": "324.82",
      "close": "329.97",
      "volume": "194225"
    },
    {
      "date": "2025-10-28",
      "open": "329.97",
      "high": "330.33",
      "low": "320.34",
      "close": "320.34",
      "volume": "220238"
    },
    {
      "date": "2025-10-29",
      "open": "318.64",
      "high": "318.64",
      "low": "301.68",
      "close": "301.87",
      "volume": "212515"
    },
    {
      "date": "2025-10-30",
      "open": "303.64",
      "high": "314.51",
      "low": "303.64",
      "close": "309.64",
      "volume": "183066"
    },
    {
      "date": "2025-10-31",
      "open": "315.64",
      "high": "320.50",
      "low": "282.01",
      "close": "292.64",
      "volume": "368420"
    },
    {
      "date": "2025-11-03",
      "open": "292.64",
      "high": "292.64",
      "low": "284.42",
      "close": "285.35",
      "volume": "195950"
    },
    {
      "date": "2025-11-04",
      "open": "286.70",
      "high": "290.575",
      "low": "279.78",
      "close": "289.42",
      "volume": "178520"
    },
    {
      "date": "2025-11-05",
      "open": "289.60",
      "high": "290.875",
      "low": "286.2301",
      "close": "288.16",
      "volume": "122049"
    },
    {
      "date": "2025-11-06",
      "open": "288.00",
      "high": "289.15",
      "low": "281.36",
      "close": "281.58",
      "volume": "128803"
    },
    {
      "date": "2025-11-07",
      "open": "282.40",
      "high": "285.71",
      "low": "282.40",
      "close": "284.84",
      "volume": "152776"
    },
    {
      "date": "2025-11-10",
      "open": "283.77",
      "high": "283.985",
      "low": "276.91",
      "close": "277.63",
      "volume": "136551"
    },
    {
      "date": "2025-11-11",
      "open": "278.25",
      "high": "282.69",
      "low": "277.00",
      "close": "282.66",
      "volume": "187064"
    },
    {
      "date": "2025-11-12",
      "open": "284.85",
      "high": "285.49",
      "low": "279.53",
      "close": "282.84",
      "volume": "129538"
    },
    {
      "date": "2025-11-13",
      "open": "284.10",
      "high": "290.12",
      "low": "282.775",
      "close": "287.18",
      "volume": "117372"
    },
    {
      "date": "2025-11-14",
      "open": "288.67",
      "high": "293.69",
      "low": "284.70",
      "close": "286.58",
      "volume": "136402"
    },
    {
      "date": "2025-11-17",
      "open": "288.44",
      "high": "290.24",
      "low": "285.15",
      "close": "287.28",
      "volume": "134769"
    },
    {
      "date": "2025-11-18",
      "open": "287.47",
      "high": "293.20",
      "low": "287.095",
      "close": "290.17",
      "volume": "124809"
    },
    {
      "date": "2025-11-19",
      "open": "289.18",
      "high": "292.04",
      "low": "282.91",
      "close": "285.06",
      "volume": "159617"
    },
    {
      "date": "2025-11-20",
      "open": "285.77",
      "high": "294.38",
      "low": "285.68",
      "close": "293.06",
      "volume": "167184"
    },
    {
      "date": "2025-11-21",
      "open": "293.17",
      "high": "301.61",
      "low": "293.17",
      "close": "296.36",
      "volume": "170629"
    },
    {
      "date": "2025-11-24",
      "open": "295.17",
      "high": "297.435",
      "low": "291.59",
      "close": "291.92",
      "volume": "220469"
    },
    {
      "date": "2025-11-25",
      "open": "294.73",
      "high": "298.7855",
      "low": "294.68",
      "close": "295.63",
      "volume": "100022"
    },
    {
      "date": "2025-11-26",
      "open": "294.68",
      "high": "298.02",
      "low": "294.24",
      "close": "294.24",
      "volume": "88146"
    },
    {
      "date": "2025-11-28",
      "open": "295.61",
      "high": "297.03",
      "low": "293.96",
      "close": "295.49",
      "volume": "56138"
    },
    {
      "date": "2025-12-01",
      "open": "294.84",
      "high": "297.12",
      "low": "292.47",
      "close": "293.76",
      "volume": "143985"
    },
    {
      "date": "2025-12-02",
      "open": "293.90",
      "high": "297.28",
      "low": "292.745",
      "close": "295.95",
      "volume": "134608"
    },
    {
      "date": "2025-12-03",
      "open": "295.88",
      "high": "299.335",
      "low": "294.10",
      "close": "296.21",
      "volume": "86448"
    },
    {
      "date": "2025-12-04",
      "open": "297.51",
      "high": "301.135",
      "low": "296.21",
      "close": "299.78",
      "volume": "101010"
    },
    {
      "date": "2025-12-05",
      "open": "298.59",
      "high": "300.22",
      "low": "295.62",
      "close": "296.46",
      "volume": "95518"
    },
    {
      "date": "2025-12-08",
      "open": "295.26",
      "high": "295.44",
      "low": "279.70",
      "close": "280.81",
      "volume": "172286"
    },
    {
      "date": "2025-12-09",
      "open": "281.54",
      "high": "285.00",
      "low": "276.00",
      "close": "277.40",
      "volume": "147278"
    },
    {
      "date": "2025-12-10",
      "open": "277.51",
      "high": "280.445",
      "low": "273.59",
      "close": "275.00",
      "volume": "229986"
    },
    {
      "date": "2025-12-11",
      "open": "275.32",
      "high": "282.9199",
      "low": "274.47",
      "close": "278.96",
      "volume": "244391"
    },
    {
      "date": "2025-12-12",
      "open": "284.17",
      "high": "292.99",
      "low": "283.86",
      "close": "287.33",
      "volume": "243246"
    },
    {
      "date": "2025-12-15",
      "open": "287.76",
      "high": "290.51",
      "low": "284.60",
      "close": "287.04",
      "volume": "189985"
    },
    {
      "date": "2025-12-16",
      "open": "287.36",
      "high": "288.525",
      "low": "282.96",
      "close": "287.51",
      "volume": "169069"
    },
    {
      "date": "2025-12-17",
      "open": "287.15",
      "high": "292.17",
      "low": "287.15",
      "close": "288.81",
      "volume": "198217"
    },
    {
      "date": "2025-12-18",
      "open": "287.61",
      "high": "292.69",
      "low": "286.98",
      "close": "289.05",
      "volume": "128863"
    },
    {
      "date": "2025-12-19",
      "open": "289.05",
      "high": "289.165",
      "low": "281.7293",
      "close": "283.82",
      "volume": "685634"
    },
    {
      "date": "2025-12-22",
      "open": "280.67",
      "high": "287.18",
      "low": "278.97",
      "close": "286.15",
      "volume": "156704"
    },
    {
      "date": "2025-12-23",
      "open": "286.35",
      "high": "287.455",
      "low": "283.73",
      "close": "283.78",
      "volume": "101418"
    },
    {
      "date": "2025-12-24",
      "open": "284.83",
      "high": "284.97",
      "low": "282.435",
      "close": "284.00",
      "volume": "78514"
    },
    {
      "date": "2025-12-26",
      "open": "283.88",
      "high": "284.035",
      "low": "280.69",
      "close": "282.40",
      "volume": "67197"
    },
    {
      "date": "2025-12-29",
      "open": "284.01",
      "high": "288.10",
      "low": "282.92",
      "close": "287.43",
      "volume": "115865"
    },
    {
      "date": "2025-12-30",
      "open": "286.00",
      "high": "289.66",
      "low": "283.92",
      "close": "287.85",
      "volume": "135801"
    },
    {
      "date": "2025-12-31",
      "open": "286.07",
      "high": "288.935",
      "low": "286.07",
      "close": "286.65",
      "volume": "134708"
    },
    {
      "date": "2026-01-02",
      "open": "285.00",
      "high": "285.51",
      "low": "275.82",
      "close": "277.81",
      "volume": "165336"
    },
    {
      "date": "2026-01-05",
      "open": "275.87",
      "high": "284.095",
      "low": "275.815",
      "close": "281.93",
      "volume": "146884"
    },
    {
      "date": "2026-01-06",
      "open": "278.70",
      "high": "285.97",
      "low": "277.24",
      "close": "285.51",
      "volume": "133498"
    },
    {
      "date": "2026-01-07",
      "open": "285.82",
      "high": "285.88",
      "low": "281.81",
      "close": "281.90",
      "volume": "115831"
    },
    {
      "date": "2026-01-08",
      "open": "280.18",
      "high": "288.37",
      "low": "280.18",
      "close": "285.36",
      "volume": "100414"
    },
    {
      "date": "2026-01-09",
      "open": "285.17",
      "high": "287.38",
      "low": "280.24",
      "close": "280.52",
      "volume": "86884"
    },
    {
      "date": "2026-01-12",
      "open": "282.25",
      "high": "287.02",
      "low": "280.60",
      "close": "282.30",
      "volume": "171478"
    },
    {
      "date": "2026-01-13",
      "open": "283.15",
      "high": "290.16",
      "low": "280.33",
      "close": "281.41",
      "volume": "276570"
    },
    {
      "date": "2026-01-14",
      "open": "282.21",
      "high": "286.47",
      "low": "282.21",
      "close": "283.85",
      "volume": "148561"
    },
    {
      "date": "2026-01-15",
      "open": "284.56",
      "high": "288.22",
      "low": "282.97",
      "close": "283.07",
      "volume": "92823"
    },
    {
      "date": "2026-01-16",
      "open": "281.96",
      "high": "283.24",
      "low": "279.24",
      "close": "283.21",
      "volume": "176348"
    },
    {
      "date": "2026-01-20",
      "open": "283.24",
      "high": "290.08",
      "low": "280.51",
      "close": "286.88",
      "volume": "192195"
    },
    {
      "date": "2026-01-21",
      "open": "286.45",
      "high": "289.8699",
      "low": "275.00",
      "close": "279.90",
      "volume": "181468"
    },
    {
      "date": "2026-01-22",
      "open": "280.00",
      "high": "286.365",
      "low": "278.96",
      "close": "285.35",
      "volume": "121833"
    },
    {
      "date": "2026-01-23",
      "open": "283.65",
      "high": "285.47",
      "low": "275.1401",
      "close": "275.85",
      "volume": "143556"
    },
    {
      "date": "2026-01-26",
      "open": "277.96",
      "high": "280.67",
      "low": "275.785",
      "close": "280.55",
      "volume": "159001"
    },
    {
      "date": "2026-01-27",
      "open": "280.36",
      "high": "281.55",
      "low": "272.35",
      "close": "272.50",
      "volume": "176495"
    },
    {
      "date": "2026-01-28",
      "open": "272.50",
      "high": "274.72",
      "low": "270.07",
      "close": "273.53",
      "volume": "175066"
    },
    {
      "date": "2026-01-29",
      "open": "275.34",
      "high": "284.66",
      "low": "275.34",
      "close": "282.10",
      "volume": "214283"
    },
    {
      "date": "2026-01-30",
      "open": "282.61",
      "high": "284.12",
      "low": "277.62",
      "close": "283.01",
      "volume": "616377"
    },
    {
      "date": "2026-02-02",
      "open": "284.65",
      "high": "285.21",
      "low": "279.98",
      "close": "281.93",
      "volume": "165461"
    },
    {
      "date": "2026-02-03",
      "open": "279.93",
      "high": "286.83",
      "low": "278.77",
      "close": "280.75",
      "volume": "165376"
    },
    {
      "date": "2026-02-04",
      "open": "282.00",
      "high": "292.18",
      "low": "280.90",
      "close": "286.38",
      "volume": "259401"
    },
    {
      "date": "2026-02-05",
      "open": "285.55",
      "high": "291.27",
      "low": "284.78",
      "close": "285.62",
      "volume": "124775"
    },
    {
      "date": "2026-02-06",
      "open": "287.37",
      "high": "292.69",
      "low": "284.86",
      "close": "287.71",
      "volume": "192799"
    },
    {
      "date": "2026-02-09",
      "open": "286.32",
      "high": "288.98",
      "low": "269.30",
      "close": "269.57",
      "volume": "246374"
    },
    {
      "date": "2026-02-10",
      "open": "270.79",
      "high": "280.10",
      "low": "267.395",
      "close": "278.64",
      "volume": "286025"
    },
    {
      "date": "2026-02-11",
      "open": "276.69",
      "high": "281.409",
      "low": "271.105",
      "close": "280.49",
      "volume": "231561"
    },
    {
      "date": "2026-02-12",
      "open": "279.86",
      "high": "286.29",
      "low": "278.095",
      "close": "282.94",
      "volume": "161233"
    },
    {
      "date": "2026-02-13",
      "open": "282.78",
      "high": "284.355",
      "low": "276.46",
      "close": "279.11",
      "volume": "163657"
    },
    {
      "date": "2026-02-17",
      "open": "282.90",
      "high": "287.91",
      "low": "282.435",
      "close": "283.85",
      "volume": "323064"
    },
    {
      "date": "2026-02-18",
      "open": "283.65",
      "high": "285.18",
      "low": "277.15",
      "close": "277.40",
      "volume": "158227"
    },
    {
      "date": "2026-02-19",
      "open": "277.99",
      "high": "277.99",
      "low": "271.98",
      "close": "274.63",
      "volume": "183437"
    },
    {
      "date": "2026-02-20",
      "open": "277.14",
      "high": "279.47",
      "low": "270.74",
      "close": "273.04",
      "volume": "198635"
    },
    {
      "date": "2026-02-23",
      "open": "273.42",
      "high": "273.95",
      "low": "263.38",
      "close": "263.77",
      "volume": "254365"
    },
    {
      "date": "2026-02-24",
      "open": "258.49",
      "high": "262.81",
      "low": "247.01",
      "close": "257.01",
      "volume": "441184"
    },
    {
      "date": "2026-02-25",
      "open": "258.82",
      "high": "271.06",
      "low": "256.64",
      "close": "269.82",
      "volume": "290503"
    },
    {
      "date": "2026-02-26",
      "open": "272.36",
      "high": "276.63",
      "low": "268.66",
      "close": "268.70",
      "volume": "241761"
    },
    {
      "date": "2026-02-27",
      "open": "268.87",
      "high": "269.66",
      "low": "263.64",
      "close": "269.44",
      "volume": "241648"
    },
    {
      "date": "2026-03-02",
      "open": "269.50",
      "high": "271.17",
      "low": "263.33",
      "close": "266.75",
      "volume": "188388"
    },
    {
      "date": "2026-03-03",
      "open": "265.575",
      "high": "273.25",
      "low": "260.83",
      "close": "272.16",
      "volume": "178891"
    },
    {
      "date": "2026-03-04",
      "open": "269.41",
      "high": "275.1608",
      "low": "262.34",
      "close": "272.19",
      "volume": "186359"
    },
    {
      "date": "2026-03-05",
      "open": "272.00",
      "high": "278.165",
      "low": "269.56",
      "close": "269.70",
      "volume": "172642"
    },
    {
      "date": "2026-03-06",
      "open": "268.03",
      "high": "270.94",
      "low": "259.80",
      "close": "259.85",
      "volume": "282326"
    },
    {
      "date": "2026-03-09",
      "open": "259.00",
      "high": "259.50",
      "low": "247.00",
      "close": "255.66",
      "volume": "328897"
    },
    {
      "date": "2026-03-10",
      "open": "253.42",
      "high": "257.48",
      "low": "242.365",
      "close": "243.99",
      "volume": "208897"
    },
    {
      "date": "2026-03-11",
      "open": "244.80",
      "high": "247.50",
      "low": "237.585",
      "close": "242.70",
      "volume": "240446"
    },
    {
      "date": "2026-03-12",
      "open": "240.65",
      "high": "246.64",
      "low": "240.65",
      "close": "243.03",
      "volume": "238878"
    },
    {
      "date": "2026-03-13",
      "open": "246.50",
      "high": "247.30",
      "low": "242.545",
      "close": "246.91",
      "volume": "127017"
    },
    {
      "date": "2026-03-16",
      "open": "247.09",
      "high": "250.38",
      "low": "245.76",
      "close": "247.23",
      "volume": "166292"
    },
    {
      "date": "2026-03-17",
      "open": "249.54",
      "high": "253.33",
      "low": "245.30",
      "close": "247.08",
      "volume": "152266"
    },
    {
      "date": "2026-03-18",
      "open": "245.40",
      "high": "250.39",
      "low": "243.79",
      "close": "243.87",
      "volume": "196636"
    },
    {
      "date": "2026-03-19",
      "open": "244.46",
      "high": "245.40",
      "low": "235.22",
      "close": "240.93",
      "volume": "210043"
    },
    {
      "date": "2026-03-20",
      "open": "240.86",
      "high": "243.30",
      "low": "239.83",
      "close": "240.37",
      "volume": "1472659"
    },
    {
      "date": "2026-03-23",
      "open": "242.63",
      "high": "248.98",
      "low": "239.47",
      "close": "245.88",
      "volume": "316898"
    },
    {
      "date": "2026-03-24",
      "open": "245.69",
      "high": "247.43",
      "low": "240.39",
      "close": "240.53",
      "volume": "171019"
    },
    {
      "date": "2026-03-25",
      "open": "241.63",
      "high": "243.545",
      "low": "233.82",
      "close": "236.09",
      "volume": "162964"
    },
    {
      "date": "2026-03-26",
      "open": "236.46",
      "high": "244.78",
      "low": "236.375",
      "close": "243.26",
      "volume": "195934"
    },
    {
      "date": "2026-03-27",
      "open": "244.43",
      "high": "244.43",
      "low": "240.53",
      "close": "240.87",
      "volume": "134095"
    },
    {
      "date": "2026-03-30",
      "open": "243.55",
      "high": "250.33",
      "low": "242.92",
      "close": "247.99",
      "volume": "226419"
    },
    {
      "date": "2026-03-31",
      "open": "249.45",
      "high": "252.67",
      "low": "245.235",
      "close": "251.31",
      "volume": "263709"
    },
    {
      "date": "2026-04-01",
      "open": "251.05",
      "high": "251.05",
      "low": "245.00",
      "close": "246.99",
      "volume": "145125"
    },
    {
      "date": "2026-04-02",
      "open": "247.68",
      "high": "251.74",
      "low": "245.50",
      "close": "249.51",
      "volume": "128856"
    },
    {
      "date": "2026-04-06",
      "open": "249.03",
      "high": "254.76",
      "low": "248.145",
      "close": "254.33",
      "volume": "119029"
    },
    {
      "date": "2026-04-07",
      "open": "252.49",
      "high": "254.00",
      "low": "248.11",
      "close": "248.54",
      "volume": "164503"
    },
    {
      "date": "2026-04-08",
      "open": "249.03",
      "high": "254.5667",
      "low": "248.345",
      "close": "253.38",
      "volume": "216613"
    },
    {
      "date": "2026-04-09",
      "open": "250.40",
      "high": "259.55",
      "low": "250.40",
      "close": "257.25",
      "volume": "156895"
    },
    {
      "date": "2026-04-10",
      "open": "257.79",
      "high": "260.585",
      "low": "251.80",
      "close": "253.76",
      "volume": "248790"
    },
    {
      "date": "2026-04-13",
      "open": "252.22",
      "high": "262.245",
      "low": "251.42",
      "close": "261.29",
      "volume": "159367"
    },
    {
      "date": "2026-04-14",
      "open": "261.29",
      "high": "261.71",
      "low": "249.43",
      "close": "249.43",
      "volume": "214085"
    },
    {
      "date": "2026-04-15",
      "open": "250.32",
      "high": "250.845",
      "low": "242.25",
      "close": "244.53",
      "volume": "275645"
    },
    {
      "date": "2026-04-16",
      "open": "245.17",
      "high": "246.955",
      "low": "240.05",
      "close": "241.27",
      "volume": "278091"
    },
    {
      "date": "2026-04-17",
      "open": "241.95",
      "high": "246.65",
      "low": "241.43",
      "close": "244.81",
      "volume": "255016"
    },
    {
      "date": "2026-04-20",
      "open": "244.77",
      "high": "254.52",
      "low": "243.2955",
      "close": "253.63",
      "volume": "224882"
    },
    {
      "date": "2026-04-21",
      "open": "253.47",
      "high": "257.54",
      "low": "251.77",
      "close": "253.85",
      "volume": "215498"
    },
    {
      "date": "2026-04-22",
      "open": "252.06",
      "high": "254.165",
      "low": "248.00",
      "close": "250.00",
      "volume": "169079"
    },
    {
      "date": "2026-04-23",
      "open": "251.56",
      "high": "251.56",
      "low": "246.34",
      "close": "248.90",
      "volume": "253900"
    },
    {
      "date": "2026-04-24",
      "open": "248.73",
      "high": "256.77",
      "low": "231.00",
      "close": "233.62",
      "volume": "392928"
    },
    {
      "date": "2026-04-27",
      "open": "236.75",
      "high": "236.75",
      "low": "225.495",
      "close": "231.22",
      "volume": "248419"
    },
    {
      "date": "2026-04-28",
      "open": "235.20",
      "high": "236.135",
      "low": "228.755",
      "close": "229.94",
      "volume": "232152"
    },
    {
      "date": "2026-04-29",
      "open": "227.74",
      "high": "227.93",
      "low": "217.945",
      "close": "219.73",
      "volume": "198001"
    },
    {
      "date": "2026-04-30",
      "open": "217.34",
      "high": "219.71",
      "low": "215.44",
      "close": "218.93",
      "volume": "323858"
    },
    {
      "date": "2026-05-01",
      "open": "220.91",
      "high": "224.82",
      "low": "214.21",
      "close": "214.96",
      "volume": "254592"
    },
    {
      "date": "2026-05-04",
      "open": "214.85",
      "high": "217.75",
      "low": "210.065",
      "close": "210.65",
      "volume": "229976"
    },
    {
      "date": "2026-05-05",
      "open": "210.90",
      "high": "223.46",
      "low": "210.90",
      "close": "221.24",
      "volume": "432971"
    },
    {
      "date": "2026-05-06",
      "open": "221.25",
      "high": "223.71",
      "low": "213.55",
      "close": "213.56",
      "volume": "219243"
    },
    {
      "date": "2026-05-07",
      "open": "213.30",
      "high": "219.19",
      "low": "213.30",
      "close": "216.75",
      "volume": "224939"
    },
    {
      "date": "2026-05-08",
      "open": "216.42",
      "high": "218.215",
      "low": "211.01",
      "close": "215.90",
      "volume": "140529"
    },
    {
      "date": "2026-05-11",
      "open": "217.00",
      "high": "218.60",
      "low": "212.55",
      "close": "217.09",
      "volume": "195651"
    },
    {
      "date": "2026-05-12",
      "open": "217.28",
      "high": "221.41",
      "low": "215.00",
      "close": "218.50",
      "volume": "171159"
    },
    {
      "date": "2026-05-13",
      "open": "216.39",
      "high": "219.92",
      "low": "211.475",
      "close": "212.66",
      "volume": "168343"
    },
    {
      "date": "2026-05-14",
      "open": "214.59",
      "high": "216.40",
      "low": "211.38",
      "close": "213.31",
      "volume": "222826"
    },
    {
      "date": "2026-05-15",
      "open": "215.45",
      "high": "220.49",
      "low": "212.01",
      "close": "213.05",
      "volume": "150607"
    },
    {
      "date": "2026-05-18",
      "open": "212.67",
      "high": "221.64",
      "low": "212.6487",
      "close": "221.51",
      "volume": "179916"
    },
    {
      "date": "2026-05-19",
      "open": "222.16",
      "high": "229.13",
      "low": "219.61",
      "close": "223.15",
      "volume": "189193"
    },
    {
      "date": "2026-05-20",
      "open": "222.81",
      "high": "223.48",
      "low": "220.055",
      "close": "222.07",
      "volume": "128124"
    },
    {
      "date": "2026-05-21",
      "open": "221.73",
      "high": "225.76",
      "low": "216.0647",
      "close": "224.73",
      "volume": "220626"
    },
    {
      "date": "2026-05-22",
      "open": "222.88",
      "high": "226.7314",
      "low": "221.695",
      "close": "224.23",
      "volume": "188686"
    },
    {
      "date": "2026-05-26",
      "open": "224.90",
      "high": "227.11",
      "low": "222.67",
      "close": "223.07",
      "volume": "200924"
    },
    {
      "date": "2026-05-27",
      "open": "222.88",
      "high": "226.31",
      "low": "220.43",
      "close": "220.71",
      "volume": "135216"
    },
    {
      "date": "2026-05-28",
      "open": "218.96",
      "high": "221.585",
      "low": "217.78",
      "close": "218.19",
      "volume": "124037"
    },
    {
      "date": "2026-05-29",
      "open": "217.48",
      "high": "217.93",
      "low": "212.36",
      "close": "213.07",
      "volume": "243375"
    },
    {
      "date": "2026-06-01",
      "open": "210.67",
      "high": "218.74",
      "low": "210.67",
      "close": "211.61",
      "volume": "141503"
    },
    {
      "date": "2026-06-02",
      "open": "211.50",
      "high": "211.50",
      "low": "206.175",
      "close": "207.54",
      "volume": "163273"
    },
    {
      "date": "2026-06-03",
      "open": "207.49",
      "high": "207.90",
      "low": "204.6301",
      "close": "207.24",
      "volume": "134113"
    },
    {
      "date": "2026-06-04",
      "open": "212.13",
      "high": "220.07",
      "low": "211.43",
      "close": "219.51",
      "volume": "225942"
    },
    {
      "date": "2026-06-05",
      "open": "222.48",
      "high": "227.68",
      "low": "220.00",
      "close": "227.22",
      "volume": "165778"
    },
    {
      "date": "2026-06-08",
      "open": "224.13",
      "high": "229.48",
      "low": "221.2087",
      "close": "223.74",
      "volume": "189405"
    },
    {
      "date": "2026-06-09",
      "open": "223.74",
      "high": "231.9699",
      "low": "223.74",
      "close": "228.62",
      "volume": "218169"
    },
    {
      "date": "2026-06-10",
      "open": "230.00",
      "high": "234.1752",
      "low": "230.00",
      "close": "231.98",
      "volume": "153435"
    },
    {
      "date": "2026-06-11",
      "open": "232.02",
      "high": "234.39",
      "low": "225.91",
      "close": "226.01",
      "volume": "192771"
    },
    {
      "date": "2026-06-12",
      "open": "226.86",
      "high": "230.00",
      "low": "222.56",
      "close": "226.67",
      "volume": "138483"
    },
    {
      "date": "2026-06-15",
      "open": "226.99",
      "high": "228.60",
      "low": "222.92",
      "close": "224.04",
      "volume": "141288"
    },
    {
      "date": "2026-06-16",
      "open": "225.00",
      "high": "227.88",
      "low": "223.88",
      "close": "225.64",
      "volume": "162160"
    },
    {
      "date": "2026-06-17",
      "open": "223.06",
      "high": "228.29",
      "low": "219.64",
      "close": "221.64",
      "volume": "347158"
    },
    {
      "date": "2026-06-18",
      "open": "222.13",
      "high": "223.73",
      "low": "219.05",
      "close": "221.14",
      "volume": "590934"
    },
    {
      "date": "2026-06-22",
      "open": "220.97",
      "high": "224.245",
      "low": "210.78",
      "close": "211.65",
      "volume": "302919"
    },
    {
      "date": "2026-06-23",
      "open": "215.97",
      "high": "222.2999",
      "low": "215.30",
      "close": "221.12",
      "volume": "244408"
    },
    {
      "date": "2026-06-24",
      "open": "223.49",
      "high": "229.80",
      "low": "220.425",
      "close": "229.53",
      "volume": "231697"
    },
    {
      "date": "2026-06-25",
      "open": "228.71",
      "high": "233.95",
      "low": "227.79",
      "close": "229.96",
      "volume": "191707"
    },
    {
      "date": "2026-06-26",
      "open": "230.59",
      "high": "240.375",
      "low": "230.59",
      "close": "238.71",
      "volume": "310835"
    },
    {
      "date": "2026-06-29",
      "open": "237.45",
      "high": "241.32",
      "low": "235.15",
      "close": "237.51",
      "volume": "193062"
    },
    {
      "date": "2026-06-30",
      "open": "236.04",
      "high": "240.4175",
      "low": "235.01",
      "close": "239.75",
      "volume": "184273"
    },
    {
      "date": "2026-07-01",
      "open": "241.44",
      "high": "251.72",
      "low": "238.42",
      "close": "249.265",
      "volume": "358094"
    },
    {
      "date": "2026-07-02",
      "open": "249.65",
      "high": "259.80",
      "low": "249.33",
      "close": "259.25",
      "volume": "180459"
    },
    {
      "date": "2026-07-06",
      "open": "259.80",
      "high": "259.80",
      "low": "254.08",
      "close": "257.13",
      "volume": "209495"
    },
    {
      "date": "2026-07-07",
      "open": "258.79",
      "high": "262.70",
      "low": "254.305",
      "close": "256.37",
      "volume": "428652"
    },
    {
      "date": "2026-07-08",
      "open": "256.48",
      "high": "256.48",
      "low": "249.695",
      "close": "251.36",
      "volume": "180929"
    },
    {
      "date": "2026-07-09",
      "open": "251.40",
      "high": "251.40",
      "low": "245.09",
      "close": "247.81",
      "volume": "206122"
    },
    {
      "date": "2026-07-10",
      "open": "250.01",
      "high": "254.015",
      "low": "249.62",
      "close": "251.81",
      "volume": "166715"
    },
    {
      "date": "2026-07-13",
      "open": "253.54",
      "high": "258.05",
      "low": "245.81",
      "close": "247.17",
      "volume": "212672"
    },
    {
      "date": "2026-07-14",
      "open": "243.61",
      "high": "243.61",
      "low": "236.60",
      "close": "238.47",
      "volume": "217362"
    },
    {
      "date": "2026-07-15",
      "open": "236.27",
      "high": "236.27",
      "low": "205.64",
      "close": "210.19",
      "volume": "641435"
    },
    {
      "date": "2026-07-16",
      "open": "214.38",
      "high": "232.00",
      "low": "214.00",
      "close": "225.94",
      "volume": "551449"
    },
    {
      "date": "2026-07-17",
      "open": "227.77",
      "high": "235.00",
      "low": "225.8001",
      "close": "227.31",
      "volume": "386935"
    },
    {
      "date": "2026-07-20",
      "open": "226.46",
      "high": "228.35",
      "low": "221.39",
      "close": "225.01",
      "volume": "216914"
    },
    {
      "date": "2026-07-21",
      "open": "220.72",
      "high": "224.45",
      "low": "215.21",
      "close": "215.82",
      "volume": "253786"
    },
    {
      "date": "2026-07-22",
      "open": "216.13",
      "high": "216.13",
      "low": "209.68",
      "close": "210.86",
      "volume": "248156"
    },
    {
      "date": "2026-07-23",
      "open": "210.68",
      "high": "214.845",
      "low": "209.375",
      "close": "214.52",
      "volume": "213619"
    },
    {
      "date": "2026-07-24",
      "open": "217.03",
      "high": "223.55",
      "low": "216.525",
      "close": "223.55",
      "volume": "198164"
    },
    {
      "date": "2026-07-27",
      "open": "224.13",
      "high": "231.56",
      "low": "224.06",
      "close": "228.26",
      "volume": "195784"
    },
    {
      "date": "2026-07-28",
      "open": "233.82",
      "high": "245.675",
      "low": "233.82",
      "close": "242.43",
      "volume": "338053"
    },
    {
      "date": "2026-07-29",
      "open": "240.35",
      "high": "248.55",
      "low": "235.645",
      "close": "248.55",
      "volume": "311347"
    },
    {
      "date": "2026-07-30",
      "open": "240.46",
      "high": "243.095",
      "low": "230.00",
      "close": "233.67",
      "volume": "334877"
    },
    {
      "date": "2026-07-31",
      "open": "240.54",
      "high": "247.12",
      "low": "232.3575",
      "close": "242.04",
      "volume": "635081"
    },
    {
      "date": "2026-08-03",
      "open": "246.26",
      "high": "254.58",
      "low": "236.55",
      "close": "236.86",
      "volume": "331815"
    },
    {
      "date": "2026-08-04",
      "open": "232.93",
      "high": "244.70",
      "low": "230.25",
      "close": "244.53",
      "volume": "259276"
    },
    {
      "date": "2026-08-05",
      "open": "246.67",
      "high": "250.93",
      "low": "240.205",
      "close": "250.79",
      "volume": "299119"
    }
  ]
}