{
  "source": "https://api.nasdaq.com/api/quote/IDXX/historical",
  "symbol": "IDXX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "695.69",
      "high": "698.90",
      "low": "673.09",
      "close": "685.20",
      "volume": "388863"
    },
    {
      "date": "2021-08-09",
      "open": "685.20",
      "high": "688.77",
      "low": "680.29",
      "close": "686.41",
      "volume": "240501"
    },
    {
      "date": "2021-08-10",
      "open": "688.14",
      "high": "688.14",
      "low": "669.26",
      "close": "671.53",
      "volume": "349749"
    },
    {
      "date": "2021-08-11",
      "open": "672.64",
      "high": "676.29",
      "low": "657.12",
      "close": "665.32",
      "volume": "342696"
    },
    {
      "date": "2021-08-12",
      "open": "663.05",
      "high": "676.89",
      "low": "663.05",
      "close": "675.67",
      "volume": "266403"
    },
    {
      "date": "2021-08-13",
      "open": "671.46",
      "high": "678.00",
      "low": "665.75",
      "close": "672.10",
      "volume": "216241"
    },
    {
      "date": "2021-08-16",
      "open": "673.77",
      "high": "676.34",
      "low": "668.09",
      "close": "675.48",
      "volume": "334797"
    },
    {
      "date": "2021-08-17",
      "open": "669.84",
      "high": "679.74",
      "low": "668.21",
      "close": "678.12",
      "volume": "264850"
    },
    {
      "date": "2021-08-18",
      "open": "677.02",
      "high": "684.31",
      "low": "676.61",
      "close": "676.94",
      "volume": "267684"
    },
    {
      "date": "2021-08-19",
      "open": "674.88",
      "high": "690.00",
      "low": "673.10",
      "close": "681.71",
      "volume": "397900"
    },
    {
      "date": "2021-08-20",
      "open": "681.71",
      "high": "685.225",
      "low": "672.525",
      "close": "682.14",
      "volume": "378529"
    },
    {
      "date": "2021-08-23",
      "open": "683.15",
      "high": "683.15",
      "low": "669.31",
      "close": "671.11",
      "volume": "472156"
    },
    {
      "date": "2021-08-24",
      "open": "671.72",
      "high": "673.5386",
      "low": "667.25",
      "close": "672.54",
      "volume": "398372"
    },
    {
      "date": "2021-08-25",
      "open": "675.42",
      "high": "678.40",
      "low": "665.94",
      "close": "676.42",
      "volume": "357868"
    },
    {
      "date": "2021-08-26",
      "open": "676.93",
      "high": "681.91",
      "low": "670.035",
      "close": "673.36",
      "volume": "292563"
    },
    {
      "date": "2021-08-27",
      "open": "673.90",
      "high": "681.25",
      "low": "667.55",
      "close": "668.27",
      "volume": "316304"
    },
    {
      "date": "2021-08-30",
      "open": "667.27",
      "high": "690.1099",
      "low": "666.921",
      "close": "686.97",
      "volume": "410331"
    },
    {
      "date": "2021-08-31",
      "open": "689.06",
      "high": "689.06",
      "low": "667.32",
      "close": "673.76",
      "volume": "557515"
    },
    {
      "date": "2021-09-01",
      "open": "671.64",
      "high": "678.42",
      "low": "659.27",
      "close": "676.90",
      "volume": "394867"
    },
    {
      "date": "2021-09-02",
      "open": "677.38",
      "high": "687.69",
      "low": "676.965",
      "close": "685.44",
      "volume": "331862"
    },
    {
      "date": "2021-09-03",
      "open": "682.10",
      "high": "692.16",
      "low": "680.19",
      "close": "688.33",
      "volume": "294334"
    },
    {
      "date": "2021-09-07",
      "open": "684.04",
      "high": "686.20",
      "low": "667.08",
      "close": "681.67",
      "volume": "459040"
    },
    {
      "date": "2021-09-08",
      "open": "681.84",
      "high": "695.18",
      "low": "677.505",
      "close": "687.70",
      "volume": "344927"
    },
    {
      "date": "2021-09-09",
      "open": "690.03",
      "high": "692.32",
      "low": "675.66",
      "close": "676.57",
      "volume": "340300"
    },
    {
      "date": "2021-09-10",
      "open": "679.86",
      "high": "686.13",
      "low": "675.53",
      "close": "681.61",
      "volume": "293774"
    },
    {
      "date": "2021-09-13",
      "open": "687.03",
      "high": "687.03",
      "low": "646.47",
      "close": "655.05",
      "volume": "514386"
    },
    {
      "date": "2021-09-14",
      "open": "663.22",
      "high": "669.54",
      "low": "659.4757",
      "close": "661.39",
      "volume": "401895"
    },
    {
      "date": "2021-09-15",
      "open": "660.62",
      "high": "668.92",
      "low": "658.95",
      "close": "661.65",
      "volume": "663074"
    },
    {
      "date": "2021-09-16",
      "open": "664.45",
      "high": "666.16",
      "low": "651.485",
      "close": "663.45",
      "volume": "670988"
    },
    {
      "date": "2021-09-17",
      "open": "661.45",
      "high": "664.80",
      "low": "655.105",
      "close": "661.71",
      "volume": "967580"
    },
    {
      "date": "2021-09-20",
      "open": "657.10",
      "high": "668.69",
      "low": "651.54",
      "close": "659.78",
      "volume": "725184"
    },
    {
      "date": "2021-09-21",
      "open": "663.95",
      "high": "668.51",
      "low": "659.30",
      "close": "666.87",
      "volume": "739149"
    },
    {
      "date": "2021-09-22",
      "open": "670.20",
      "high": "672.43",
      "low": "660.04",
      "close": "671.47",
      "volume": "320147"
    },
    {
      "date": "2021-09-23",
      "open": "674.99",
      "high": "689.95",
      "low": "670.6613",
      "close": "682.58",
      "volume": "369926"
    },
    {
      "date": "2021-09-24",
      "open": "678.74",
      "high": "684.21",
      "low": "671.335",
      "close": "679.64",
      "volume": "255680"
    },
    {
      "date": "2021-09-27",
      "open": "672.97",
      "high": "674.45",
      "low": "640.2105",
      "close": "650.02",
      "volume": "558866"
    },
    {
      "date": "2021-09-28",
      "open": "644.40",
      "high": "644.79",
      "low": "621.6464",
      "close": "626.85",
      "volume": "555410"
    },
    {
      "date": "2021-09-29",
      "open": "631.38",
      "high": "637.44",
      "low": "627.51",
      "close": "629.55",
      "volume": "281302"
    },
    {
      "date": "2021-09-30",
      "open": "633.72",
      "high": "638.1494",
      "low": "620.86",
      "close": "621.90",
      "volume": "381544"
    },
    {
      "date": "2021-10-01",
      "open": "623.15",
      "high": "626.08",
      "low": "608.37",
      "close": "623.98",
      "volume": "439070"
    },
    {
      "date": "2021-10-04",
      "open": "619.28",
      "high": "621.62",
      "low": "597.69",
      "close": "614.19",
      "volume": "472877"
    },
    {
      "date": "2021-10-05",
      "open": "617.66",
      "high": "625.77",
      "low": "614.09",
      "close": "614.80",
      "volume": "467187"
    },
    {
      "date": "2021-10-06",
      "open": "612.50",
      "high": "618.13",
      "low": "601.18",
      "close": "617.17",
      "volume": "586126"
    },
    {
      "date": "2021-10-07",
      "open": "621.40",
      "high": "637.825",
      "low": "621.40",
      "close": "623.01",
      "volume": "261515"
    },
    {
      "date": "2021-10-08",
      "open": "623.73",
      "high": "631.93",
      "low": "611.44",
      "close": "617.02",
      "volume": "213715"
    },
    {
      "date": "2021-10-11",
      "open": "617.00",
      "high": "621.43",
      "low": "612.19",
      "close": "612.77",
      "volume": "182078"
    },
    {
      "date": "2021-10-12",
      "open": "619.50",
      "high": "621.23",
      "low": "613.33",
      "close": "615.91",
      "volume": "287439"
    },
    {
      "date": "2021-10-13",
      "open": "622.20",
      "high": "625.34",
      "low": "618.16",
      "close": "623.12",
      "volume": "255195"
    },
    {
      "date": "2021-10-14",
      "open": "630.87",
      "high": "641.65",
      "low": "628.355",
      "close": "629.72",
      "volume": "456291"
    },
    {
      "date": "2021-10-15",
      "open": "631.76",
      "high": "637.37",
      "low": "631.76",
      "close": "635.15",
      "volume": "262006"
    },
    {
      "date": "2021-10-18",
      "open": "630.95",
      "high": "638.90",
      "low": "621.73",
      "close": "638.29",
      "volume": "254366"
    },
    {
      "date": "2021-10-19",
      "open": "643.49",
      "high": "650.47",
      "low": "639.36",
      "close": "640.99",
      "volume": "225388"
    },
    {
      "date": "2021-10-20",
      "open": "646.30",
      "high": "651.585",
      "low": "640.745",
      "close": "642.20",
      "volume": "211517"
    },
    {
      "date": "2021-10-21",
      "open": "643.17",
      "high": "647.81",
      "low": "634.95",
      "close": "645.24",
      "volume": "235655"
    },
    {
      "date": "2021-10-22",
      "open": "648.63",
      "high": "655.735",
      "low": "647.60",
      "close": "651.85",
      "volume": "164474"
    },
    {
      "date": "2021-10-25",
      "open": "651.24",
      "high": "655.9309",
      "low": "647.54",
      "close": "652.52",
      "volume": "189620"
    },
    {
      "date": "2021-10-26",
      "open": "654.61",
      "high": "657.29",
      "low": "648.90",
      "close": "651.96",
      "volume": "236700"
    },
    {
      "date": "2021-10-27",
      "open": "651.96",
      "high": "652.40",
      "low": "636.93",
      "close": "640.50",
      "volume": "255395"
    },
    {
      "date": "2021-10-28",
      "open": "645.94",
      "high": "654.5486",
      "low": "640.99",
      "close": "653.02",
      "volume": "280112"
    },
    {
      "date": "2021-10-29",
      "open": "650.16",
      "high": "672.93",
      "low": "645.72",
      "close": "666.14",
      "volume": "472618"
    },
    {
      "date": "2021-11-01",
      "open": "665.08",
      "high": "670.925",
      "low": "656.18",
      "close": "666.48",
      "volume": "452987"
    },
    {
      "date": "2021-11-02",
      "open": "654.62",
      "high": "654.97",
      "low": "620.00",
      "close": "627.35",
      "volume": "738391"
    },
    {
      "date": "2021-11-03",
      "open": "624.90",
      "high": "627.18",
      "low": "597.84",
      "close": "625.66",
      "volume": "610543"
    },
    {
      "date": "2021-11-04",
      "open": "628.46",
      "high": "642.01",
      "low": "621.97",
      "close": "639.96",
      "volume": "411064"
    },
    {
      "date": "2021-11-05",
      "open": "639.65",
      "high": "655.00",
      "low": "634.33",
      "close": "637.40",
      "volume": "339102"
    },
    {
      "date": "2021-11-08",
      "open": "638.00",
      "high": "642.37",
      "low": "624.24",
      "close": "634.21",
      "volume": "300180"
    },
    {
      "date": "2021-11-09",
      "open": "630.72",
      "high": "633.95",
      "low": "624.44",
      "close": "629.26",
      "volume": "244552"
    },
    {
      "date": "2021-11-10",
      "open": "626.87",
      "high": "631.00",
      "low": "620.38",
      "close": "622.43",
      "volume": "278785"
    },
    {
      "date": "2021-11-11",
      "open": "623.72",
      "high": "627.31",
      "low": "612.63",
      "close": "615.05",
      "volume": "268155"
    },
    {
      "date": "2021-11-12",
      "open": "618.50",
      "high": "629.71",
      "low": "618.50",
      "close": "628.18",
      "volume": "288001"
    },
    {
      "date": "2021-11-15",
      "open": "627.56",
      "high": "628.71",
      "low": "618.80",
      "close": "618.96",
      "volume": "238534"
    },
    {
      "date": "2021-11-16",
      "open": "620.25",
      "high": "638.40",
      "low": "620.25",
      "close": "633.22",
      "volume": "327359"
    },
    {
      "date": "2021-11-17",
      "open": "632.46",
      "high": "636.01",
      "low": "622.25",
      "close": "627.99",
      "volume": "311749"
    },
    {
      "date": "2021-11-18",
      "open": "633.75",
      "high": "641.86",
      "low": "625.385",
      "close": "634.00",
      "volume": "289751"
    },
    {
      "date": "2021-11-19",
      "open": "638.88",
      "high": "649.94",
      "low": "632.59",
      "close": "647.27",
      "volume": "293285"
    },
    {
      "date": "2021-11-22",
      "open": "644.66",
      "high": "656.38",
      "low": "634.24",
      "close": "634.68",
      "volume": "345857"
    },
    {
      "date": "2021-11-23",
      "open": "631.06",
      "high": "631.65",
      "low": "612.34",
      "close": "619.98",
      "volume": "390025"
    },
    {
      "date": "2021-11-24",
      "open": "619.13",
      "high": "622.75",
      "low": "613.78",
      "close": "622.45",
      "volume": "442804"
    },
    {
      "date": "2021-11-26",
      "open": "619.59",
      "high": "632.835",
      "low": "604.00",
      "close": "607.52",
      "volume": "260599"
    },
    {
      "date": "2021-11-29",
      "open": "613.27",
      "high": "636.43",
      "low": "609.11",
      "close": "631.30",
      "volume": "370449"
    },
    {
      "date": "2021-11-30",
      "open": "628.15",
      "high": "639.51",
      "low": "603.00",
      "close": "608.07",
      "volume": "754210"
    },
    {
      "date": "2021-12-01",
      "open": "612.99",
      "high": "621.185",
      "low": "598.74",
      "close": "599.45",
      "volume": "363278"
    },
    {
      "date": "2021-12-02",
      "open": "594.92",
      "high": "603.00",
      "low": "583.96",
      "close": "599.01",
      "volume": "638301"
    },
    {
      "date": "2021-12-03",
      "open": "603.36",
      "high": "608.105",
      "low": "575.59",
      "close": "586.54",
      "volume": "451889"
    },
    {
      "date": "2021-12-06",
      "open": "586.81",
      "high": "595.41",
      "low": "579.53",
      "close": "592.21",
      "volume": "566466"
    },
    {
      "date": "2021-12-07",
      "open": "597.27",
      "high": "615.28",
      "low": "595.905",
      "close": "611.43",
      "volume": "368217"
    },
    {
      "date": "2021-12-08",
      "open": "612.83",
      "high": "619.36",
      "low": "609.62",
      "close": "618.55",
      "volume": "211049"
    },
    {
      "date": "2021-12-09",
      "open": "618.55",
      "high": "623.90",
      "low": "607.55",
      "close": "607.58",
      "volume": "260232"
    },
    {
      "date": "2021-12-10",
      "open": "612.52",
      "high": "620.06",
      "low": "605.75",
      "close": "607.90",
      "volume": "294813"
    },
    {
      "date": "2021-12-13",
      "open": "608.82",
      "high": "614.835",
      "low": "601.93",
      "close": "605.34",
      "volume": "367408"
    },
    {
      "date": "2021-12-14",
      "open": "602.46",
      "high": "603.96",
      "low": "586.64",
      "close": "596.35",
      "volume": "351505"
    },
    {
      "date": "2021-12-15",
      "open": "598.10",
      "high": "612.00",
      "low": "596.79",
      "close": "611.56",
      "volume": "425978"
    },
    {
      "date": "2021-12-16",
      "open": "613.25",
      "high": "619.28",
      "low": "606.65",
      "close": "607.56",
      "volume": "429699"
    },
    {
      "date": "2021-12-17",
      "open": "604.07",
      "high": "624.00",
      "low": "604.03",
      "close": "616.88",
      "volume": "739638"
    },
    {
      "date": "2021-12-20",
      "open": "611.62",
      "high": "614.045",
      "low": "595.24",
      "close": "604.11",
      "volume": "345924"
    },
    {
      "date": "2021-12-21",
      "open": "607.87",
      "high": "624.99",
      "low": "606.51",
      "close": "624.06",
      "volume": "328876"
    },
    {
      "date": "2021-12-22",
      "open": "624.06",
      "high": "641.05",
      "low": "624.06",
      "close": "640.03",
      "volume": "339104"
    },
    {
      "date": "2021-12-23",
      "open": "641.58",
      "high": "649.755",
      "low": "640.51",
      "close": "645.02",
      "volume": "266152"
    },
    {
      "date": "2021-12-27",
      "open": "648.00",
      "high": "656.34",
      "low": "646.77",
      "close": "654.84",
      "volume": "177879"
    },
    {
      "date": "2021-12-28",
      "open": "659.47",
      "high": "659.94",
      "low": "649.345",
      "close": "651.28",
      "volume": "172837"
    },
    {
      "date": "2021-12-29",
      "open": "652.52",
      "high": "660.15",
      "low": "648.395",
      "close": "655.69",
      "volume": "247897"
    },
    {
      "date": "2021-12-30",
      "open": "655.40",
      "high": "664.70",
      "low": "655.13",
      "close": "661.32",
      "volume": "205966"
    },
    {
      "date": "2021-12-31",
      "open": "659.84",
      "high": "664.65",
      "low": "656.42",
      "close": "658.46",
      "volume": "217009"
    },
    {
      "date": "2022-01-03",
      "open": "655.66",
      "high": "656.31",
      "low": "625.275",
      "close": "631.01",
      "volume": "418223"
    },
    {
      "date": "2022-01-04",
      "open": "629.99",
      "high": "629.99",
      "low": "597.16",
      "close": "605.42",
      "volume": "605160"
    },
    {
      "date": "2022-01-05",
      "open": "612.45",
      "high": "612.45",
      "low": "583.30",
      "close": "583.46",
      "volume": "518609"
    },
    {
      "date": "2022-01-06",
      "open": "577.89",
      "high": "588.95",
      "low": "572.75",
      "close": "576.36",
      "volume": "484988"
    },
    {
      "date": "2022-01-07",
      "open": "568.77",
      "high": "571.50",
      "low": "549.905",
      "close": "550.30",
      "volume": "603638"
    },
    {
      "date": "2022-01-10",
      "open": "537.49",
      "high": "559.47",
      "low": "535.73",
      "close": "558.65",
      "volume": "577026"
    },
    {
      "date": "2022-01-11",
      "open": "556.38",
      "high": "558.815",
      "low": "544.75",
      "close": "555.06",
      "volume": "609066"
    },
    {
      "date": "2022-01-12",
      "open": "558.58",
      "high": "565.98",
      "low": "550.42",
      "close": "554.63",
      "volume": "383048"
    },
    {
      "date": "2022-01-13",
      "open": "556.46",
      "high": "556.53",
      "low": "533.44",
      "close": "534.20",
      "volume": "400543"
    },
    {
      "date": "2022-01-14",
      "open": "527.23",
      "high": "534.96",
      "low": "520.00",
      "close": "529.35",
      "volume": "570436"
    },
    {
      "date": "2022-01-18",
      "open": "514.60",
      "high": "524.86",
      "low": "512.00",
      "close": "518.17",
      "volume": "594936"
    },
    {
      "date": "2022-01-19",
      "open": "521.68",
      "high": "532.71",
      "low": "518.62",
      "close": "519.13",
      "volume": "394210"
    },
    {
      "date": "2022-01-20",
      "open": "523.62",
      "high": "535.31",
      "low": "510.151",
      "close": "511.15",
      "volume": "400259"
    },
    {
      "date": "2022-01-21",
      "open": "509.00",
      "high": "514.34",
      "low": "500.01",
      "close": "501.96",
      "volume": "581986"
    },
    {
      "date": "2022-01-24",
      "open": "495.80",
      "high": "513.049",
      "low": "484.67",
      "close": "511.65",
      "volume": "803597"
    },
    {
      "date": "2022-01-25",
      "open": "501.03",
      "high": "505.89",
      "low": "476.01",
      "close": "478.19",
      "volume": "787713"
    },
    {
      "date": "2022-01-26",
      "open": "479.75",
      "high": "484.87",
      "low": "460.36",
      "close": "466.52",
      "volume": "724696"
    },
    {
      "date": "2022-01-27",
      "open": "470.01",
      "high": "482.41",
      "low": "466.70",
      "close": "471.08",
      "volume": "1024162"
    },
    {
      "date": "2022-01-28",
      "open": "471.79",
      "high": "489.23",
      "low": "463.94",
      "close": "489.05",
      "volume": "561380"
    },
    {
      "date": "2022-01-31",
      "open": "489.05",
      "high": "509.58",
      "low": "488.99",
      "close": "507.30",
      "volume": "788753"
    },
    {
      "date": "2022-02-01",
      "open": "512.15",
      "high": "514.78",
      "low": "502.33",
      "close": "513.51",
      "volume": "685585"
    },
    {
      "date": "2022-02-02",
      "open": "538.00",
      "high": "574.33",
      "low": "527.34",
      "close": "534.23",
      "volume": "999725"
    },
    {
      "date": "2022-02-03",
      "open": "525.17",
      "high": "543.055",
      "low": "522.73",
      "close": "538.95",
      "volume": "959274"
    },
    {
      "date": "2022-02-04",
      "open": "534.14",
      "high": "538.285",
      "low": "520.6575",
      "close": "526.44",
      "volume": "509966"
    },
    {
      "date": "2022-02-07",
      "open": "523.66",
      "high": "531.74",
      "low": "514.30",
      "close": "517.76",
      "volume": "438305"
    },
    {
      "date": "2022-02-08",
      "open": "518.84",
      "high": "526.92",
      "low": "513.225",
      "close": "521.61",
      "volume": "396018"
    },
    {
      "date": "2022-02-09",
      "open": "528.89",
      "high": "539.00",
      "low": "522.0401",
      "close": "531.81",
      "volume": "364800"
    },
    {
      "date": "2022-02-10",
      "open": "520.58",
      "high": "537.145",
      "low": "519.80",
      "close": "526.20",
      "volume": "430194"
    },
    {
      "date": "2022-02-11",
      "open": "527.21",
      "high": "532.10",
      "low": "512.01",
      "close": "515.05",
      "volume": "328953"
    },
    {
      "date": "2022-02-14",
      "open": "514.88",
      "high": "518.00",
      "low": "500.72",
      "close": "505.53",
      "volume": "404723"
    },
    {
      "date": "2022-02-15",
      "open": "513.77",
      "high": "520.00",
      "low": "506.81",
      "close": "510.87",
      "volume": "475322"
    },
    {
      "date": "2022-02-16",
      "open": "509.00",
      "high": "511.20",
      "low": "495.50",
      "close": "508.01",
      "volume": "408974"
    },
    {
      "date": "2022-02-17",
      "open": "503.94",
      "high": "507.66",
      "low": "492.90",
      "close": "493.35",
      "volume": "519920"
    },
    {
      "date": "2022-02-18",
      "open": "495.04",
      "high": "497.20",
      "low": "486.11",
      "close": "489.45",
      "volume": "497354"
    },
    {
      "date": "2022-02-22",
      "open": "488.35",
      "high": "499.93",
      "low": "485.50",
      "close": "488.64",
      "volume": "569243"
    },
    {
      "date": "2022-02-23",
      "open": "490.00",
      "high": "492.26",
      "low": "473.17",
      "close": "474.68",
      "volume": "448250"
    },
    {
      "date": "2022-02-24",
      "open": "470.31",
      "high": "511.68",
      "low": "468.53",
      "close": "509.77",
      "volume": "705531"
    },
    {
      "date": "2022-02-25",
      "open": "509.78",
      "high": "524.02",
      "low": "503.65",
      "close": "522.45",
      "volume": "476489"
    },
    {
      "date": "2022-02-28",
      "open": "516.20",
      "high": "534.10",
      "low": "516.20",
      "close": "532.35",
      "volume": "757584"
    },
    {
      "date": "2022-03-01",
      "open": "527.66",
      "high": "540.53",
      "low": "527.66",
      "close": "535.14",
      "volume": "619579"
    },
    {
      "date": "2022-03-02",
      "open": "537.31",
      "high": "545.97",
      "low": "536.91",
      "close": "539.97",
      "volume": "467601"
    },
    {
      "date": "2022-03-03",
      "open": "545.24",
      "high": "553.105",
      "low": "534.05",
      "close": "538.52",
      "volume": "375495"
    },
    {
      "date": "2022-03-04",
      "open": "537.54",
      "high": "539.55",
      "low": "527.81",
      "close": "535.71",
      "volume": "438211"
    },
    {
      "date": "2022-03-07",
      "open": "535.24",
      "high": "538.2567",
      "low": "516.3788",
      "close": "517.28",
      "volume": "521530"
    },
    {
      "date": "2022-03-08",
      "open": "510.63",
      "high": "524.71",
      "low": "501.36",
      "close": "507.78",
      "volume": "804534"
    },
    {
      "date": "2022-03-09",
      "open": "521.20",
      "high": "532.72",
      "low": "518.43",
      "close": "529.92",
      "volume": "558578"
    },
    {
      "date": "2022-03-10",
      "open": "518.95",
      "high": "525.87",
      "low": "511.405",
      "close": "524.44",
      "volume": "525296"
    },
    {
      "date": "2022-03-11",
      "open": "530.70",
      "high": "532.02",
      "low": "497.64",
      "close": "498.08",
      "volume": "334124"
    },
    {
      "date": "2022-03-14",
      "open": "498.02",
      "high": "509.13",
      "low": "484.57",
      "close": "486.33",
      "volume": "368021"
    },
    {
      "date": "2022-03-15",
      "open": "492.42",
      "high": "505.075",
      "low": "488.09",
      "close": "502.93",
      "volume": "390140"
    },
    {
      "date": "2022-03-16",
      "open": "511.04",
      "high": "528.08",
      "low": "500.85",
      "close": "520.19",
      "volume": "373223"
    },
    {
      "date": "2022-03-17",
      "open": "517.14",
      "high": "529.365",
      "low": "515.00",
      "close": "527.09",
      "volume": "349274"
    },
    {
      "date": "2022-03-18",
      "open": "527.04",
      "high": "546.85",
      "low": "522.26",
      "close": "542.46",
      "volume": "690360"
    },
    {
      "date": "2022-03-21",
      "open": "535.54",
      "high": "544.56",
      "low": "528.34",
      "close": "539.59",
      "volume": "558506"
    },
    {
      "date": "2022-03-22",
      "open": "538.57",
      "high": "554.17",
      "low": "536.61",
      "close": "552.46",
      "volume": "528647"
    },
    {
      "date": "2022-03-23",
      "open": "548.56",
      "high": "548.74",
      "low": "535.00",
      "close": "536.06",
      "volume": "582730"
    },
    {
      "date": "2022-03-24",
      "open": "537.76",
      "high": "540.41",
      "low": "529.65",
      "close": "540.39",
      "volume": "336593"
    },
    {
      "date": "2022-03-25",
      "open": "544.47",
      "high": "546.53",
      "low": "528.865",
      "close": "538.93",
      "volume": "447995"
    },
    {
      "date": "2022-03-28",
      "open": "541.07",
      "high": "547.0621",
      "low": "527.76",
      "close": "539.54",
      "volume": "461786"
    },
    {
      "date": "2022-03-29",
      "open": "549.14",
      "high": "560.92",
      "low": "545.55",
      "close": "551.76",
      "volume": "462025"
    },
    {
      "date": "2022-03-30",
      "open": "549.58",
      "high": "551.74",
      "low": "543.37",
      "close": "548.68",
      "volume": "437784"
    },
    {
      "date": "2022-03-31",
      "open": "551.00",
      "high": "558.55",
      "low": "547.05",
      "close": "547.06",
      "volume": "760461"
    },
    {
      "date": "2022-04-01",
      "open": "546.54",
      "high": "553.46",
      "low": "542.75",
      "close": "553.44",
      "volume": "430594"
    },
    {
      "date": "2022-04-04",
      "open": "553.44",
      "high": "558.012",
      "low": "543.71",
      "close": "548.08",
      "volume": "379117"
    },
    {
      "date": "2022-04-05",
      "open": "547.55",
      "high": "551.47",
      "low": "540.14",
      "close": "545.04",
      "volume": "353993"
    },
    {
      "date": "2022-04-06",
      "open": "537.98",
      "high": "538.445",
      "low": "526.40",
      "close": "534.92",
      "volume": "539730"
    },
    {
      "date": "2022-04-07",
      "open": "532.23",
      "high": "554.97",
      "low": "532.23",
      "close": "551.26",
      "volume": "438450"
    },
    {
      "date": "2022-04-08",
      "open": "548.59",
      "high": "553.3309",
      "low": "546.31",
      "close": "547.12",
      "volume": "367670"
    },
    {
      "date": "2022-04-11",
      "open": "538.14",
      "high": "543.81",
      "low": "513.65",
      "close": "514.48",
      "volume": "490085"
    },
    {
      "date": "2022-04-12",
      "open": "517.95",
      "high": "525.895",
      "low": "492.52",
      "close": "497.24",
      "volume": "497841"
    },
    {
      "date": "2022-04-13",
      "open": "500.73",
      "high": "511.77",
      "low": "496.17",
      "close": "508.61",
      "volume": "451502"
    },
    {
      "date": "2022-04-14",
      "open": "510.30",
      "high": "511.15",
      "low": "496.40",
      "close": "496.78",
      "volume": "432377"
    },
    {
      "date": "2022-04-18",
      "open": "492.80",
      "high": "495.53",
      "low": "483.455",
      "close": "486.81",
      "volume": "432134"
    },
    {
      "date": "2022-04-19",
      "open": "485.11",
      "high": "503.885",
      "low": "485.11",
      "close": "500.85",
      "volume": "367142"
    },
    {
      "date": "2022-04-20",
      "open": "505.79",
      "high": "517.035",
      "low": "498.84",
      "close": "513.39",
      "volume": "372901"
    },
    {
      "date": "2022-04-21",
      "open": "516.41",
      "high": "517.91",
      "low": "491.21",
      "close": "492.52",
      "volume": "327284"
    },
    {
      "date": "2022-04-22",
      "open": "489.79",
      "high": "494.4099",
      "low": "472.67",
      "close": "473.64",
      "volume": "503791"
    },
    {
      "date": "2022-04-25",
      "open": "471.60",
      "high": "475.40",
      "low": "464.68",
      "close": "472.27",
      "volume": "629560"
    },
    {
      "date": "2022-04-26",
      "open": "467.91",
      "high": "470.47",
      "low": "455.34",
      "close": "455.56",
      "volume": "750037"
    },
    {
      "date": "2022-04-27",
      "open": "455.69",
      "high": "461.38",
      "low": "445.72",
      "close": "447.18",
      "volume": "770584"
    },
    {
      "date": "2022-04-28",
      "open": "451.73",
      "high": "453.09",
      "low": "440.31",
      "close": "448.35",
      "volume": "1019404"
    },
    {
      "date": "2022-04-29",
      "open": "446.47",
      "high": "454.59",
      "low": "429.13",
      "close": "430.48",
      "volume": "713517"
    },
    {
      "date": "2022-05-02",
      "open": "429.37",
      "high": "437.27",
      "low": "420.62",
      "close": "432.46",
      "volume": "835657"
    },
    {
      "date": "2022-05-03",
      "open": "436.53",
      "high": "441.01",
      "low": "429.59",
      "close": "435.96",
      "volume": "912945"
    },
    {
      "date": "2022-05-04",
      "open": "382.00",
      "high": "419.20",
      "low": "381.11",
      "close": "411.31",
      "volume": "2104576"
    },
    {
      "date": "2022-05-05",
      "open": "400.00",
      "high": "402.67",
      "low": "377.4327",
      "close": "385.11",
      "volume": "1505181"
    },
    {
      "date": "2022-05-06",
      "open": "380.17",
      "high": "383.872",
      "low": "358.18",
      "close": "366.64",
      "volume": "1527794"
    },
    {
      "date": "2022-05-09",
      "open": "362.96",
      "high": "365.27",
      "low": "343.62",
      "close": "345.02",
      "volume": "1151913"
    },
    {
      "date": "2022-05-10",
      "open": "354.61",
      "high": "358.75",
      "low": "334.75",
      "close": "340.18",
      "volume": "1249345"
    },
    {
      "date": "2022-05-11",
      "open": "337.97",
      "high": "346.32",
      "low": "332.00",
      "close": "333.90",
      "volume": "889199"
    },
    {
      "date": "2022-05-12",
      "open": "330.66",
      "high": "348.41",
      "low": "330.66",
      "close": "347.95",
      "volume": "1019134"
    },
    {
      "date": "2022-05-13",
      "open": "352.95",
      "high": "367.545",
      "low": "351.985",
      "close": "362.18",
      "volume": "833850"
    },
    {
      "date": "2022-05-16",
      "open": "359.60",
      "high": "362.98",
      "low": "354.49",
      "close": "360.20",
      "volume": "579583"
    },
    {
      "date": "2022-05-17",
      "open": "363.93",
      "high": "368.855",
      "low": "356.55",
      "close": "366.36",
      "volume": "591544"
    },
    {
      "date": "2022-05-18",
      "open": "361.59",
      "high": "361.725",
      "low": "350.88",
      "close": "357.33",
      "volume": "1010258"
    },
    {
      "date": "2022-05-19",
      "open": "357.18",
      "high": "369.355",
      "low": "356.095",
      "close": "364.83",
      "volume": "851986"
    },
    {
      "date": "2022-05-20",
      "open": "370.61",
      "high": "375.13",
      "low": "362.74",
      "close": "372.23",
      "volume": "768216"
    },
    {
      "date": "2022-05-23",
      "open": "371.62",
      "high": "371.91",
      "low": "359.00",
      "close": "368.33",
      "volume": "591491"
    },
    {
      "date": "2022-05-24",
      "open": "366.98",
      "high": "366.98",
      "low": "357.28",
      "close": "362.16",
      "volume": "505900"
    },
    {
      "date": "2022-05-25",
      "open": "360.08",
      "high": "369.99",
      "low": "359.11",
      "close": "367.86",
      "volume": "501405"
    },
    {
      "date": "2022-05-26",
      "open": "370.93",
      "high": "386.55",
      "low": "370.02",
      "close": "384.92",
      "volume": "841969"
    },
    {
      "date": "2022-05-27",
      "open": "388.49",
      "high": "398.96",
      "low": "388.49",
      "close": "398.61",
      "volume": "627989"
    },
    {
      "date": "2022-05-31",
      "open": "397.65",
      "high": "397.65",
      "low": "388.07",
      "close": "391.62",
      "volume": "897205"
    },
    {
      "date": "2022-06-01",
      "open": "390.31",
      "high": "393.49",
      "low": "369.27",
      "close": "369.63",
      "volume": "705301"
    },
    {
      "date": "2022-06-02",
      "open": "369.43",
      "high": "386.73",
      "low": "368.90",
      "close": "386.34",
      "volume": "590391"
    },
    {
      "date": "2022-06-03",
      "open": "382.02",
      "high": "382.02",
      "low": "371.86",
      "close": "372.63",
      "volume": "394896"
    },
    {
      "date": "2022-06-06",
      "open": "376.31",
      "high": "378.64",
      "low": "368.32",
      "close": "372.22",
      "volume": "557202"
    },
    {
      "date": "2022-06-07",
      "open": "368.67",
      "high": "377.84",
      "low": "367.145",
      "close": "376.79",
      "volume": "357927"
    },
    {
      "date": "2022-06-08",
      "open": "376.45",
      "high": "380.11",
      "low": "370.77",
      "close": "371.97",
      "volume": "353444"
    },
    {
      "date": "2022-06-09",
      "open": "368.45",
      "high": "370.09",
      "low": "359.68",
      "close": "359.70",
      "volume": "410140"
    },
    {
      "date": "2022-06-10",
      "open": "351.615",
      "high": "353.10",
      "low": "345.60",
      "close": "345.885",
      "volume": "687987"
    },
    {
      "date": "2022-06-13",
      "open": "332.89",
      "high": "339.92",
      "low": "331.54",
      "close": "336.20",
      "volume": "882384"
    },
    {
      "date": "2022-06-14",
      "open": "336.20",
      "high": "338.01",
      "low": "322.78",
      "close": "328.99",
      "volume": "729216"
    },
    {
      "date": "2022-06-15",
      "open": "333.45",
      "high": "339.06",
      "low": "325.77",
      "close": "333.94",
      "volume": "640757"
    },
    {
      "date": "2022-06-16",
      "open": "326.34",
      "high": "329.15",
      "low": "318.50",
      "close": "327.37",
      "volume": "811655"
    },
    {
      "date": "2022-06-17",
      "open": "331.58",
      "high": "336.31",
      "low": "327.38",
      "close": "328.05",
      "volume": "1419158"
    },
    {
      "date": "2022-06-21",
      "open": "331.26",
      "high": "334.84",
      "low": "329.53",
      "close": "332.03",
      "volume": "544725"
    },
    {
      "date": "2022-06-22",
      "open": "330.39",
      "high": "337.73",
      "low": "328.50",
      "close": "333.11",
      "volume": "473694"
    },
    {
      "date": "2022-06-23",
      "open": "337.94",
      "high": "355.94",
      "low": "337.45",
      "close": "355.62",
      "volume": "676255"
    },
    {
      "date": "2022-06-24",
      "open": "358.67",
      "high": "366.55",
      "low": "357.77",
      "close": "361.48",
      "volume": "854011"
    },
    {
      "date": "2022-06-27",
      "open": "359.58",
      "high": "364.30",
      "low": "354.78",
      "close": "359.03",
      "volume": "516046"
    },
    {
      "date": "2022-06-28",
      "open": "360.23",
      "high": "363.85",
      "low": "347.915",
      "close": "349.21",
      "volume": "431049"
    },
    {
      "date": "2022-06-29",
      "open": "346.11",
      "high": "361.92",
      "low": "342.69",
      "close": "358.22",
      "volume": "683850"
    },
    {
      "date": "2022-06-30",
      "open": "355.41",
      "high": "357.51",
      "low": "342.505",
      "close": "350.73",
      "volume": "607106"
    },
    {
      "date": "2022-07-01",
      "open": "352.33",
      "high": "359.529",
      "low": "348.57",
      "close": "358.44",
      "volume": "369093"
    },
    {
      "date": "2022-07-05",
      "open": "356.70",
      "high": "366.97",
      "low": "351.78",
      "close": "366.87",
      "volume": "734451"
    },
    {
      "date": "2022-07-06",
      "open": "369.56",
      "high": "380.78",
      "low": "366.98",
      "close": "375.22",
      "volume": "695968"
    },
    {
      "date": "2022-07-07",
      "open": "371.80",
      "high": "383.20",
      "low": "370.73",
      "close": "382.52",
      "volume": "724710"
    },
    {
      "date": "2022-07-08",
      "open": "380.43",
      "high": "383.38",
      "low": "375.71",
      "close": "378.45",
      "volume": "403461"
    },
    {
      "date": "2022-07-11",
      "open": "373.80",
      "high": "375.20",
      "low": "366.82",
      "close": "369.66",
      "volume": "559388"
    },
    {
      "date": "2022-07-12",
      "open": "372.75",
      "high": "379.585",
      "low": "360.39",
      "close": "362.46",
      "volume": "478403"
    },
    {
      "date": "2022-07-13",
      "open": "354.05",
      "high": "366.59",
      "low": "350.39",
      "close": "363.33",
      "volume": "368394"
    },
    {
      "date": "2022-07-14",
      "open": "361.47",
      "high": "367.20",
      "low": "356.35",
      "close": "366.06",
      "volume": "495134"
    },
    {
      "date": "2022-07-15",
      "open": "372.59",
      "high": "376.34",
      "low": "368.42",
      "close": "370.14",
      "volume": "470781"
    },
    {
      "date": "2022-07-18",
      "open": "371.20",
      "high": "373.5374",
      "low": "359.55",
      "close": "360.60",
      "volume": "382010"
    },
    {
      "date": "2022-07-19",
      "open": "369.41",
      "high": "379.70",
      "low": "366.30",
      "close": "377.10",
      "volume": "645548"
    },
    {
      "date": "2022-07-20",
      "open": "376.59",
      "high": "386.73",
      "low": "374.39",
      "close": "383.81",
      "volume": "546929"
    },
    {
      "date": "2022-07-21",
      "open": "388.00",
      "high": "398.91",
      "low": "387.37",
      "close": "398.35",
      "volume": "673375"
    },
    {
      "date": "2022-07-22",
      "open": "397.75",
      "high": "408.595",
      "low": "389.621",
      "close": "393.51",
      "volume": "576044"
    },
    {
      "date": "2022-07-25",
      "open": "381.33",
      "high": "383.86",
      "low": "371.895",
      "close": "375.56",
      "volume": "681442"
    },
    {
      "date": "2022-07-26",
      "open": "378.98",
      "high": "381.60",
      "low": "373.05",
      "close": "377.00",
      "volume": "514260"
    },
    {
      "date": "2022-07-27",
      "open": "376.85",
      "high": "387.48",
      "low": "376.85",
      "close": "385.96",
      "volume": "542250"
    },
    {
      "date": "2022-07-28",
      "open": "388.59",
      "high": "399.04",
      "low": "383.62",
      "close": "398.56",
      "volume": "591884"
    },
    {
      "date": "2022-07-29",
      "open": "397.82",
      "high": "403.20",
      "low": "391.92",
      "close": "399.18",
      "volume": "544223"
    },
    {
      "date": "2022-08-01",
      "open": "393.51",
      "high": "401.97",
      "low": "392.59",
      "close": "398.13",
      "volume": "634173"
    },
    {
      "date": "2022-08-02",
      "open": "390.11",
      "high": "410.00",
      "low": "380.38",
      "close": "398.93",
      "volume": "1097901"
    },
    {
      "date": "2022-08-03",
      "open": "399.07",
      "high": "410.515",
      "low": "396.61",
      "close": "406.87",
      "volume": "587219"
    },
    {
      "date": "2022-08-04",
      "open": "407.23",
      "high": "410.17",
      "low": "401.31",
      "close": "405.02",
      "volume": "475305"
    },
    {
      "date": "2022-08-05",
      "open": "397.34",
      "high": "409.74",
      "low": "394.51",
      "close": "407.78",
      "volume": "441905"
    },
    {
      "date": "2022-08-08",
      "open": "411.08",
      "high": "417.77",
      "low": "406.33",
      "close": "407.00",
      "volume": "473355"
    },
    {
      "date": "2022-08-09",
      "open": "404.05",
      "high": "407.01",
      "low": "388.36",
      "close": "388.60",
      "volume": "574603"
    },
    {
      "date": "2022-08-10",
      "open": "399.74",
      "high": "401.57",
      "low": "394.41",
      "close": "400.29",
      "volume": "594926"
    },
    {
      "date": "2022-08-11",
      "open": "401.85",
      "high": "409.945",
      "low": "395.14",
      "close": "396.68",
      "volume": "477051"
    },
    {
      "date": "2022-08-12",
      "open": "398.30",
      "high": "407.09",
      "low": "393.88",
      "close": "396.43",
      "volume": "552965"
    },
    {
      "date": "2022-08-15",
      "open": "398.63",
      "high": "398.63",
      "low": "387.87",
      "close": "390.85",
      "volume": "542743"
    },
    {
      "date": "2022-08-16",
      "open": "387.90",
      "high": "387.90",
      "low": "370.955",
      "close": "382.24",
      "volume": "641087"
    },
    {
      "date": "2022-08-17",
      "open": "377.73",
      "high": "379.34",
      "low": "368.17",
      "close": "374.01",
      "volume": "561494"
    },
    {
      "date": "2022-08-18",
      "open": "374.01",
      "high": "376.10",
      "low": "366.25",
      "close": "374.75",
      "volume": "671065"
    },
    {
      "date": "2022-08-19",
      "open": "373.07",
      "high": "376.67",
      "low": "369.78",
      "close": "373.74",
      "volume": "698740"
    },
    {
      "date": "2022-08-22",
      "open": "368.16",
      "high": "369.00",
      "low": "356.1295",
      "close": "358.40",
      "volume": "600185"
    },
    {
      "date": "2022-08-23",
      "open": "356.06",
      "high": "359.12",
      "low": "352.30",
      "close": "356.91",
      "volume": "316391"
    },
    {
      "date": "2022-08-24",
      "open": "358.16",
      "high": "362.75",
      "low": "355.50",
      "close": "360.55",
      "volume": "549387"
    },
    {
      "date": "2022-08-25",
      "open": "362.64",
      "high": "371.87",
      "low": "360.90",
      "close": "371.21",
      "volume": "398764"
    },
    {
      "date": "2022-08-26",
      "open": "371.50",
      "high": "374.50",
      "low": "349.13",
      "close": "349.90",
      "volume": "603289"
    },
    {
      "date": "2022-08-29",
      "open": "346.97",
      "high": "351.85",
      "low": "345.75",
      "close": "349.05",
      "volume": "435046"
    },
    {
      "date": "2022-08-30",
      "open": "350.64",
      "high": "353.69",
      "low": "345.6594",
      "close": "348.84",
      "volume": "393679"
    },
    {
      "date": "2022-08-31",
      "open": "353.97",
      "high": "356.07",
      "low": "346.25",
      "close": "347.62",
      "volume": "604979"
    },
    {
      "date": "2022-09-01",
      "open": "345.01",
      "high": "350.50",
      "low": "337.90",
      "close": "349.93",
      "volume": "480629"
    },
    {
      "date": "2022-09-02",
      "open": "354.57",
      "high": "355.59",
      "low": "341.13",
      "close": "343.83",
      "volume": "373967"
    },
    {
      "date": "2022-09-06",
      "open": "343.79",
      "high": "346.90",
      "low": "340.01",
      "close": "341.73",
      "volume": "470468"
    },
    {
      "date": "2022-09-07",
      "open": "343.63",
      "high": "355.71",
      "low": "341.40",
      "close": "354.68",
      "volume": "365255"
    },
    {
      "date": "2022-09-08",
      "open": "349.38",
      "high": "365.06",
      "low": "349.22",
      "close": "364.95",
      "volume": "433194"
    },
    {
      "date": "2022-09-09",
      "open": "365.79",
      "high": "376.44",
      "low": "365.20",
      "close": "374.13",
      "volume": "604539"
    },
    {
      "date": "2022-09-12",
      "open": "375.10",
      "high": "379.605",
      "low": "373.47",
      "close": "376.59",
      "volume": "410775"
    },
    {
      "date": "2022-09-13",
      "open": "363.72",
      "high": "364.00",
      "low": "348.145",
      "close": "350.43",
      "volume": "904477"
    },
    {
      "date": "2022-09-14",
      "open": "349.82",
      "high": "353.935",
      "low": "347.73",
      "close": "350.47",
      "volume": "414169"
    },
    {
      "date": "2022-09-15",
      "open": "350.88",
      "high": "363.80",
      "low": "348.87",
      "close": "349.84",
      "volume": "525501"
    },
    {
      "date": "2022-09-16",
      "open": "346.07",
      "high": "346.07",
      "low": "337.61",
      "close": "342.56",
      "volume": "815805"
    },
    {
      "date": "2022-09-19",
      "open": "340.51",
      "high": "342.35",
      "low": "333.84",
      "close": "339.67",
      "volume": "369725"
    },
    {
      "date": "2022-09-20",
      "open": "336.73",
      "high": "339.49",
      "low": "330.565",
      "close": "338.00",
      "volume": "461424"
    },
    {
      "date": "2022-09-21",
      "open": "339.49",
      "high": "348.95",
      "low": "333.09",
      "close": "333.48",
      "volume": "655682"
    },
    {
      "date": "2022-09-22",
      "open": "331.39",
      "high": "331.68",
      "low": "325.74",
      "close": "326.08",
      "volume": "605062"
    },
    {
      "date": "2022-09-23",
      "open": "325.41",
      "high": "334.76",
      "low": "321.79",
      "close": "334.20",
      "volume": "688642"
    },
    {
      "date": "2022-09-26",
      "open": "334.39",
      "high": "341.94",
      "low": "329.58",
      "close": "331.22",
      "volume": "690110"
    },
    {
      "date": "2022-09-27",
      "open": "335.64",
      "high": "337.82",
      "low": "328.40",
      "close": "329.73",
      "volume": "548566"
    },
    {
      "date": "2022-09-28",
      "open": "333.07",
      "high": "337.11",
      "low": "329.30",
      "close": "334.03",
      "volume": "690394"
    },
    {
      "date": "2022-09-29",
      "open": "330.00",
      "high": "334.25",
      "low": "326.57",
      "close": "331.81",
      "volume": "375740"
    },
    {
      "date": "2022-09-30",
      "open": "333.59",
      "high": "342.41",
      "low": "325.57",
      "close": "325.80",
      "volume": "563574"
    },
    {
      "date": "2022-10-03",
      "open": "328.00",
      "high": "338.83",
      "low": "322.45",
      "close": "336.68",
      "volume": "468135"
    },
    {
      "date": "2022-10-04",
      "open": "343.54",
      "high": "352.39",
      "low": "343.10",
      "close": "348.59",
      "volume": "539428"
    },
    {
      "date": "2022-10-05",
      "open": "343.31",
      "high": "352.20",
      "low": "339.84",
      "close": "350.12",
      "volume": "430665"
    },
    {
      "date": "2022-10-06",
      "open": "349.20",
      "high": "353.95",
      "low": "345.00",
      "close": "346.02",
      "volume": "274266"
    },
    {
      "date": "2022-10-07",
      "open": "341.40",
      "high": "342.53",
      "low": "331.57",
      "close": "333.24",
      "volume": "594004"
    },
    {
      "date": "2022-10-10",
      "open": "337.80",
      "high": "337.80",
      "low": "319.38",
      "close": "324.72",
      "volume": "503653"
    },
    {
      "date": "2022-10-11",
      "open": "324.80",
      "high": "331.11",
      "low": "319.02",
      "close": "325.71",
      "volume": "417087"
    },
    {
      "date": "2022-10-12",
      "open": "329.53",
      "high": "330.87",
      "low": "325.1875",
      "close": "328.12",
      "volume": "353149"
    },
    {
      "date": "2022-10-13",
      "open": "318.30",
      "high": "339.66",
      "low": "317.06",
      "close": "335.22",
      "volume": "525364"
    },
    {
      "date": "2022-10-14",
      "open": "340.38",
      "high": "342.28",
      "low": "324.08",
      "close": "324.64",
      "volume": "480721"
    },
    {
      "date": "2022-10-17",
      "open": "332.40",
      "high": "343.64",
      "low": "331.33",
      "close": "339.49",
      "volume": "546269"
    },
    {
      "date": "2022-10-18",
      "open": "350.86",
      "high": "359.255",
      "low": "339.58",
      "close": "342.16",
      "volume": "440021"
    },
    {
      "date": "2022-10-19",
      "open": "340.49",
      "high": "342.64",
      "low": "330.75",
      "close": "335.49",
      "volume": "317594"
    },
    {
      "date": "2022-10-20",
      "open": "334.68",
      "high": "339.59",
      "low": "330.71",
      "close": "331.20",
      "volume": "369716"
    },
    {
      "date": "2022-10-21",
      "open": "331.13",
      "high": "338.455",
      "low": "320.81",
      "close": "337.65",
      "volume": "440794"
    },
    {
      "date": "2022-10-24",
      "open": "339.97",
      "high": "345.3807",
      "low": "336.03",
      "close": "344.94",
      "volume": "322515"
    },
    {
      "date": "2022-10-25",
      "open": "345.88",
      "high": "356.19",
      "low": "345.88",
      "close": "352.35",
      "volume": "543283"
    },
    {
      "date": "2022-10-26",
      "open": "353.68",
      "high": "365.78",
      "low": "352.26",
      "close": "358.30",
      "volume": "488116"
    },
    {
      "date": "2022-10-27",
      "open": "360.06",
      "high": "362.76",
      "low": "352.77",
      "close": "356.14",
      "volume": "491888"
    },
    {
      "date": "2022-10-28",
      "open": "355.00",
      "high": "365.205",
      "low": "352.785",
      "close": "364.28",
      "volume": "454453"
    },
    {
      "date": "2022-10-31",
      "open": "361.03",
      "high": "367.42",
      "low": "356.28",
      "close": "359.68",
      "volume": "675579"
    },
    {
      "date": "2022-11-01",
      "open": "375.06",
      "high": "400.64",
      "low": "375.00",
      "close": "394.93",
      "volume": "956714"
    },
    {
      "date": "2022-11-02",
      "open": "390.32",
      "high": "394.67",
      "low": "371.3894",
      "close": "372.64",
      "volume": "915040"
    },
    {
      "date": "2022-11-03",
      "open": "366.44",
      "high": "375.85",
      "low": "354.8095",
      "close": "369.19",
      "volume": "853807"
    },
    {
      "date": "2022-11-04",
      "open": "370.92",
      "high": "372.11",
      "low": "357.57",
      "close": "371.79",
      "volume": "560155"
    },
    {
      "date": "2022-11-07",
      "open": "375.15",
      "high": "385.44",
      "low": "373.00",
      "close": "385.20",
      "volume": "437824"
    },
    {
      "date": "2022-11-08",
      "open": "386.25",
      "high": "393.30",
      "low": "379.19",
      "close": "382.90",
      "volume": "496532"
    },
    {
      "date": "2022-11-09",
      "open": "378.48",
      "high": "383.29",
      "low": "375.44",
      "close": "379.88",
      "volume": "431067"
    },
    {
      "date": "2022-11-10",
      "open": "400.87",
      "high": "417.47",
      "low": "399.875",
      "close": "416.06",
      "volume": "664413"
    },
    {
      "date": "2022-11-11",
      "open": "416.70",
      "high": "442.195",
      "low": "416.70",
      "close": "441.27",
      "volume": "872910"
    },
    {
      "date": "2022-11-14",
      "open": "443.05",
      "high": "446.74",
      "low": "427.79",
      "close": "428.03",
      "volume": "504387"
    },
    {
      "date": "2022-11-15",
      "open": "436.97",
      "high": "442.50",
      "low": "428.71",
      "close": "434.38",
      "volume": "546767"
    },
    {
      "date": "2022-11-16",
      "open": "435.20",
      "high": "437.20",
      "low": "425.27",
      "close": "426.08",
      "volume": "366594"
    },
    {
      "date": "2022-11-17",
      "open": "420.31",
      "high": "420.31",
      "low": "407.21",
      "close": "410.44",
      "volume": "592885"
    },
    {
      "date": "2022-11-18",
      "open": "414.09",
      "high": "416.62",
      "low": "408.4575",
      "close": "413.89",
      "volume": "343983"
    },
    {
      "date": "2022-11-21",
      "open": "410.57",
      "high": "415.77",
      "low": "408.95",
      "close": "412.89",
      "volume": "314990"
    },
    {
      "date": "2022-11-22",
      "open": "413.48",
      "high": "413.48",
      "low": "405.33",
      "close": "412.13",
      "volume": "366317"
    },
    {
      "date": "2022-11-23",
      "open": "415.00",
      "high": "417.765",
      "low": "409.98",
      "close": "416.53",
      "volume": "334922"
    },
    {
      "date": "2022-11-25",
      "open": "412.19",
      "high": "413.85",
      "low": "407.31",
      "close": "411.36",
      "volume": "188102"
    },
    {
      "date": "2022-11-28",
      "open": "406.57",
      "high": "407.86",
      "low": "398.88",
      "close": "400.10",
      "volume": "408308"
    },
    {
      "date": "2022-11-29",
      "open": "397.37",
      "high": "410.04",
      "low": "396.76",
      "close": "408.96",
      "volume": "444666"
    },
    {
      "date": "2022-11-30",
      "open": "407.50",
      "high": "427.72",
      "low": "405.2201",
      "close": "425.87",
      "volume": "839439"
    },
    {
      "date": "2022-12-01",
      "open": "426.10",
      "high": "440.06",
      "low": "423.26",
      "close": "439.17",
      "volume": "533055"
    },
    {
      "date": "2022-12-02",
      "open": "428.55",
      "high": "437.87",
      "low": "423.00",
      "close": "435.30",
      "volume": "372691"
    },
    {
      "date": "2022-12-05",
      "open": "428.38",
      "high": "429.77",
      "low": "419.07",
      "close": "422.30",
      "volume": "345847"
    },
    {
      "date": "2022-12-06",
      "open": "421.44",
      "high": "422.98",
      "low": "411.94",
      "close": "415.39",
      "volume": "316646"
    },
    {
      "date": "2022-12-07",
      "open": "413.20",
      "high": "424.50",
      "low": "413.20",
      "close": "420.10",
      "volume": "302739"
    },
    {
      "date": "2022-12-08",
      "open": "419.65",
      "high": "431.08",
      "low": "417.97",
      "close": "428.54",
      "volume": "393836"
    },
    {
      "date": "2022-12-09",
      "open": "427.17",
      "high": "429.59",
      "low": "420.39",
      "close": "420.63",
      "volume": "300417"
    },
    {
      "date": "2022-12-12",
      "open": "422.35",
      "high": "423.415",
      "low": "417.91",
      "close": "423.11",
      "volume": "294815"
    },
    {
      "date": "2022-12-13",
      "open": "446.19",
      "high": "448.01",
      "low": "433.16",
      "close": "435.35",
      "volume": "620333"
    },
    {
      "date": "2022-12-14",
      "open": "432.09",
      "high": "439.60",
      "low": "425.44",
      "close": "430.03",
      "volume": "567287"
    },
    {
      "date": "2022-12-15",
      "open": "420.14",
      "high": "422.045",
      "low": "412.905",
      "close": "415.38",
      "volume": "447400"
    },
    {
      "date": "2022-12-16",
      "open": "411.02",
      "high": "413.35",
      "low": "404.84",
      "close": "407.71",
      "volume": "990736"
    },
    {
      "date": "2022-12-19",
      "open": "406.83",
      "high": "408.78",
      "low": "400.42",
      "close": "402.17",
      "volume": "355539"
    },
    {
      "date": "2022-12-20",
      "open": "401.42",
      "high": "406.89",
      "low": "395.1047",
      "close": "405.71",
      "volume": "376168"
    },
    {
      "date": "2022-12-21",
      "open": "411.14",
      "high": "422.14",
      "low": "407.87",
      "close": "418.06",
      "volume": "367260"
    },
    {
      "date": "2022-12-22",
      "open": "411.25",
      "high": "413.2284",
      "low": "403.22",
      "close": "412.96",
      "volume": "312292"
    },
    {
      "date": "2022-12-23",
      "open": "411.40",
      "high": "413.03",
      "low": "407.835",
      "close": "410.58",
      "volume": "191896"
    },
    {
      "date": "2022-12-27",
      "open": "410.61",
      "high": "412.39",
      "low": "402.58",
      "close": "404.80",
      "volume": "273627"
    },
    {
      "date": "2022-12-28",
      "open": "405.325",
      "high": "413.18",
      "low": "399.43",
      "close": "399.93",
      "volume": "323396"
    },
    {
      "date": "2022-12-29",
      "open": "403.17",
      "high": "412.91",
      "low": "402.68",
      "close": "410.38",
      "volume": "397943"
    },
    {
      "date": "2022-12-30",
      "open": "405.82",
      "high": "408.12",
      "low": "401.6701",
      "close": "407.96",
      "volume": "297376"
    },
    {
      "date": "2023-01-03",
      "open": "409.92",
      "high": "420.135",
      "low": "399.27",
      "close": "406.01",
      "volume": "394542"
    },
    {
      "date": "2023-01-04",
      "open": "415.17",
      "high": "424.86",
      "low": "414.53",
      "close": "422.43",
      "volume": "442305"
    },
    {
      "date": "2023-01-05",
      "open": "416.24",
      "high": "421.71",
      "low": "410.40",
      "close": "419.20",
      "volume": "551021"
    },
    {
      "date": "2023-01-06",
      "open": "426.00",
      "high": "448.99",
      "low": "412.31",
      "close": "447.77",
      "volume": "1239228"
    },
    {
      "date": "2023-01-09",
      "open": "451.02",
      "high": "459.49",
      "low": "444.345",
      "close": "448.08",
      "volume": "892241"
    },
    {
      "date": "2023-01-10",
      "open": "442.80",
      "high": "469.33",
      "low": "442.80",
      "close": "469.11",
      "volume": "646173"
    },
    {
      "date": "2023-01-11",
      "open": "472.58",
      "high": "482.3072",
      "low": "461.07",
      "close": "463.02",
      "volume": "766644"
    },
    {
      "date": "2023-01-12",
      "open": "461.33",
      "high": "470.72",
      "low": "454.515",
      "close": "469.71",
      "volume": "376702"
    },
    {
      "date": "2023-01-13",
      "open": "466.69",
      "high": "480.735",
      "low": "464.295",
      "close": "479.08",
      "volume": "484137"
    },
    {
      "date": "2023-01-17",
      "open": "473.02",
      "high": "483.62",
      "low": "469.405",
      "close": "480.19",
      "volume": "436756"
    },
    {
      "date": "2023-01-18",
      "open": "485.83",
      "high": "494.40",
      "low": "480.33",
      "close": "481.32",
      "volume": "525081"
    },
    {
      "date": "2023-01-19",
      "open": "475.50",
      "high": "479.74",
      "low": "468.175",
      "close": "475.13",
      "volume": "338204"
    },
    {
      "date": "2023-01-20",
      "open": "475.48",
      "high": "491.065",
      "low": "472.26",
      "close": "488.88",
      "volume": "562540"
    },
    {
      "date": "2023-01-23",
      "open": "486.77",
      "high": "497.48",
      "low": "485.74",
      "close": "496.14",
      "volume": "544045"
    },
    {
      "date": "2023-01-24",
      "open": "492.37",
      "high": "493.885",
      "low": "484.39",
      "close": "486.70",
      "volume": "420893"
    },
    {
      "date": "2023-01-25",
      "open": "481.09",
      "high": "485.84",
      "low": "473.58",
      "close": "485.18",
      "volume": "531832"
    },
    {
      "date": "2023-01-26",
      "open": "490.44",
      "high": "492.97",
      "low": "480.27",
      "close": "487.00",
      "volume": "714923"
    },
    {
      "date": "2023-01-27",
      "open": "483.45",
      "high": "488.275",
      "low": "479.75",
      "close": "487.00",
      "volume": "435679"
    },
    {
      "date": "2023-01-30",
      "open": "483.88",
      "high": "489.02",
      "low": "480.93",
      "close": "482.95",
      "volume": "414204"
    },
    {
      "date": "2023-01-31",
      "open": "483.00",
      "high": "486.22",
      "low": "477.36",
      "close": "480.50",
      "volume": "556654"
    },
    {
      "date": "2023-02-01",
      "open": "482.01",
      "high": "489.37",
      "low": "478.01",
      "close": "483.20",
      "volume": "1174255"
    },
    {
      "date": "2023-02-02",
      "open": "488.21",
      "high": "504.47",
      "low": "486.04",
      "close": "504.22",
      "volume": "866343"
    },
    {
      "date": "2023-02-03",
      "open": "497.38",
      "high": "497.38",
      "low": "478.21",
      "close": "482.41",
      "volume": "817341"
    },
    {
      "date": "2023-02-06",
      "open": "491.20",
      "high": "497.85",
      "low": "462.60",
      "close": "485.53",
      "volume": "997045"
    },
    {
      "date": "2023-02-07",
      "open": "485.90",
      "high": "510.40",
      "low": "481.64",
      "close": "507.68",
      "volume": "830132"
    },
    {
      "date": "2023-02-08",
      "open": "500.00",
      "high": "504.77",
      "low": "492.9678",
      "close": "497.43",
      "volume": "540136"
    },
    {
      "date": "2023-02-09",
      "open": "500.84",
      "high": "505.77",
      "low": "484.89",
      "close": "486.74",
      "volume": "538125"
    },
    {
      "date": "2023-02-10",
      "open": "484.10",
      "high": "488.89",
      "low": "481.02",
      "close": "485.73",
      "volume": "354651"
    },
    {
      "date": "2023-02-13",
      "open": "490.27",
      "high": "497.19",
      "low": "488.95",
      "close": "496.68",
      "volume": "367763"
    },
    {
      "date": "2023-02-14",
      "open": "496.00",
      "high": "506.88",
      "low": "493.07",
      "close": "503.65",
      "volume": "458531"
    },
    {
      "date": "2023-02-15",
      "open": "500.59",
      "high": "514.64",
      "low": "499.51",
      "close": "514.59",
      "volume": "442190"
    },
    {
      "date": "2023-02-16",
      "open": "501.14",
      "high": "515.79",
      "low": "501.14",
      "close": "506.40",
      "volume": "511282"
    },
    {
      "date": "2023-02-17",
      "open": "503.76",
      "high": "503.76",
      "low": "490.755",
      "close": "496.46",
      "volume": "472557"
    },
    {
      "date": "2023-02-21",
      "open": "486.63",
      "high": "489.25",
      "low": "476.40",
      "close": "478.17",
      "volume": "461146"
    },
    {
      "date": "2023-02-22",
      "open": "479.17",
      "high": "480.32",
      "low": "468.23",
      "close": "476.29",
      "volume": "387114"
    },
    {
      "date": "2023-02-23",
      "open": "478.46",
      "high": "481.77",
      "low": "472.48",
      "close": "478.35",
      "volume": "462010"
    },
    {
      "date": "2023-02-24",
      "open": "467.67",
      "high": "470.68",
      "low": "462.29",
      "close": "468.17",
      "volume": "319388"
    },
    {
      "date": "2023-02-27",
      "open": "474.67",
      "high": "476.19",
      "low": "466.26",
      "close": "468.18",
      "volume": "277538"
    },
    {
      "date": "2023-02-28",
      "open": "465.28",
      "high": "477.13",
      "low": "465.28",
      "close": "473.24",
      "volume": "365749"
    },
    {
      "date": "2023-03-01",
      "open": "470.86",
      "high": "472.6736",
      "low": "465.40",
      "close": "469.10",
      "volume": "275061"
    },
    {
      "date": "2023-03-02",
      "open": "464.80",
      "high": "477.32",
      "low": "464.80",
      "close": "476.13",
      "volume": "241550"
    },
    {
      "date": "2023-03-03",
      "open": "477.75",
      "high": "488.955",
      "low": "476.21",
      "close": "488.00",
      "volume": "366293"
    },
    {
      "date": "2023-03-06",
      "open": "488.18",
      "high": "493.55",
      "low": "484.25",
      "close": "486.16",
      "volume": "255550"
    },
    {
      "date": "2023-03-07",
      "open": "487.68",
      "high": "488.62",
      "low": "473.40",
      "close": "473.99",
      "volume": "267798"
    },
    {
      "date": "2023-03-08",
      "open": "477.97",
      "high": "482.50",
      "low": "474.09",
      "close": "482.22",
      "volume": "336027"
    },
    {
      "date": "2023-03-09",
      "open": "484.40",
      "high": "488.65",
      "low": "471.15",
      "close": "472.28",
      "volume": "534314"
    },
    {
      "date": "2023-03-10",
      "open": "471.50",
      "high": "471.50",
      "low": "452.765",
      "close": "454.86",
      "volume": "456301"
    },
    {
      "date": "2023-03-13",
      "open": "452.84",
      "high": "468.26",
      "low": "447.56",
      "close": "460.92",
      "volume": "509854"
    },
    {
      "date": "2023-03-14",
      "open": "469.04",
      "high": "476.47",
      "low": "464.12",
      "close": "471.42",
      "volume": "474794"
    },
    {
      "date": "2023-03-15",
      "open": "462.80",
      "high": "466.965",
      "low": "453.15",
      "close": "464.97",
      "volume": "401608"
    },
    {
      "date": "2023-03-16",
      "open": "462.32",
      "high": "477.455",
      "low": "462.32",
      "close": "474.11",
      "volume": "386574"
    },
    {
      "date": "2023-03-17",
      "open": "474.58",
      "high": "477.52",
      "low": "465.99",
      "close": "471.36",
      "volume": "731245"
    },
    {
      "date": "2023-03-20",
      "open": "472.30",
      "high": "484.05",
      "low": "468.37",
      "close": "483.26",
      "volume": "291769"
    },
    {
      "date": "2023-03-21",
      "open": "486.29",
      "high": "496.69",
      "low": "486.29",
      "close": "495.40",
      "volume": "386300"
    },
    {
      "date": "2023-03-22",
      "open": "493.04",
      "high": "493.04",
      "low": "474.74",
      "close": "475.03",
      "volume": "427739"
    },
    {
      "date": "2023-03-23",
      "open": "481.61",
      "high": "492.46",
      "low": "473.21",
      "close": "478.74",
      "volume": "358000"
    },
    {
      "date": "2023-03-24",
      "open": "478.98",
      "high": "485.71",
      "low": "471.61",
      "close": "485.51",
      "volume": "268172"
    },
    {
      "date": "2023-03-27",
      "open": "488.15",
      "high": "493.46",
      "low": "485.64",
      "close": "489.05",
      "volume": "256937"
    },
    {
      "date": "2023-03-28",
      "open": "486.11",
      "high": "494.97",
      "low": "484.39",
      "close": "488.14",
      "volume": "252166"
    },
    {
      "date": "2023-03-29",
      "open": "495.20",
      "high": "495.565",
      "low": "485.30",
      "close": "487.62",
      "volume": "298127"
    },
    {
      "date": "2023-03-30",
      "open": "494.30",
      "high": "496.6825",
      "low": "490.95",
      "close": "493.55",
      "volume": "314640"
    },
    {
      "date": "2023-03-31",
      "open": "496.86",
      "high": "500.48",
      "low": "494.69",
      "close": "500.08",
      "volume": "507477"
    },
    {
      "date": "2023-04-03",
      "open": "500.00",
      "high": "501.75",
      "low": "479.065",
      "close": "489.27",
      "volume": "579248"
    },
    {
      "date": "2023-04-04",
      "open": "489.84",
      "high": "495.85",
      "low": "481.825",
      "close": "484.01",
      "volume": "482704"
    },
    {
      "date": "2023-04-05",
      "open": "482.51",
      "high": "484.84",
      "low": "475.95",
      "close": "476.69",
      "volume": "413287"
    },
    {
      "date": "2023-04-06",
      "open": "474.94",
      "high": "475.19",
      "low": "468.47",
      "close": "472.52",
      "volume": "529751"
    },
    {
      "date": "2023-04-10",
      "open": "469.09",
      "high": "477.84",
      "low": "461.02",
      "close": "477.22",
      "volume": "367899"
    },
    {
      "date": "2023-04-11",
      "open": "479.63",
      "high": "480.42",
      "low": "472.89",
      "close": "478.13",
      "volume": "327631"
    },
    {
      "date": "2023-04-12",
      "open": "483.60",
      "high": "487.19",
      "low": "469.89",
      "close": "470.90",
      "volume": "483192"
    },
    {
      "date": "2023-04-13",
      "open": "475.72",
      "high": "480.50",
      "low": "472.37",
      "close": "480.01",
      "volume": "403686"
    },
    {
      "date": "2023-04-14",
      "open": "478.79",
      "high": "482.93",
      "low": "474.10",
      "close": "482.49",
      "volume": "322943"
    },
    {
      "date": "2023-04-17",
      "open": "483.32",
      "high": "485.31",
      "low": "475.29",
      "close": "481.52",
      "volume": "262586"
    },
    {
      "date": "2023-04-18",
      "open": "485.26",
      "high": "485.26",
      "low": "479.23",
      "close": "482.12",
      "volume": "308774"
    },
    {
      "date": "2023-04-19",
      "open": "481.00",
      "high": "488.96",
      "low": "480.79",
      "close": "487.70",
      "volume": "339801"
    },
    {
      "date": "2023-04-20",
      "open": "485.22",
      "high": "496.245",
      "low": "484.12",
      "close": "490.61",
      "volume": "424403"
    },
    {
      "date": "2023-04-21",
      "open": "490.82",
      "high": "496.13",
      "low": "487.25",
      "close": "495.65",
      "volume": "239533"
    },
    {
      "date": "2023-04-24",
      "open": "496.76",
      "high": "503.89",
      "low": "495.54",
      "close": "503.61",
      "volume": "268491"
    },
    {
      "date": "2023-04-25",
      "open": "500.39",
      "high": "503.50",
      "low": "482.58",
      "close": "483.23",
      "volume": "417381"
    },
    {
      "date": "2023-04-26",
      "open": "481.67",
      "high": "484.97",
      "low": "478.02",
      "close": "481.44",
      "volume": "289427"
    },
    {
      "date": "2023-04-27",
      "open": "482.78",
      "high": "486.73",
      "low": "478.34",
      "close": "484.62",
      "volume": "384250"
    },
    {
      "date": "2023-04-28",
      "open": "483.05",
      "high": "493.13",
      "low": "483.05",
      "close": "492.16",
      "volume": "365614"
    },
    {
      "date": "2023-05-01",
      "open": "492.20",
      "high": "498.96",
      "low": "488.00",
      "close": "489.60",
      "volume": "430482"
    },
    {
      "date": "2023-05-02",
      "open": "481.00",
      "high": "481.00",
      "low": "459.515",
      "close": "467.38",
      "volume": "669630"
    },
    {
      "date": "2023-05-03",
      "open": "471.41",
      "high": "489.00",
      "low": "471.41",
      "close": "478.83",
      "volume": "511068"
    },
    {
      "date": "2023-05-04",
      "open": "478.86",
      "high": "480.39",
      "low": "467.755",
      "close": "469.51",
      "volume": "389867"
    },
    {
      "date": "2023-05-05",
      "open": "473.49",
      "high": "491.01",
      "low": "473.02",
      "close": "488.49",
      "volume": "443300"
    },
    {
      "date": "2023-05-08",
      "open": "488.49",
      "high": "489.29",
      "low": "482.55",
      "close": "485.53",
      "volume": "359596"
    },
    {
      "date": "2023-05-09",
      "open": "482.16",
      "high": "483.99",
      "low": "478.53",
      "close": "479.37",
      "volume": "220615"
    },
    {
      "date": "2023-05-10",
      "open": "485.00",
      "high": "491.10",
      "low": "478.78",
      "close": "485.11",
      "volume": "288917"
    },
    {
      "date": "2023-05-11",
      "open": "488.09",
      "high": "491.00",
      "low": "481.71",
      "close": "486.73",
      "volume": "228689"
    },
    {
      "date": "2023-05-12",
      "open": "488.02",
      "high": "488.54",
      "low": "481.94",
      "close": "487.47",
      "volume": "278916"
    },
    {
      "date": "2023-05-15",
      "open": "488.54",
      "high": "491.6125",
      "low": "485.44",
      "close": "489.88",
      "volume": "339651"
    },
    {
      "date": "2023-05-16",
      "open": "488.59",
      "high": "496.215",
      "low": "485.5625",
      "close": "491.93",
      "volume": "489851"
    },
    {
      "date": "2023-05-17",
      "open": "493.76",
      "high": "495.04",
      "low": "482.07",
      "close": "487.12",
      "volume": "362415"
    },
    {
      "date": "2023-05-18",
      "open": "486.01",
      "high": "494.40",
      "low": "482.13",
      "close": "492.06",
      "volume": "352278"
    },
    {
      "date": "2023-05-19",
      "open": "495.81",
      "high": "501.385",
      "low": "486.755",
      "close": "488.10",
      "volume": "434665"
    },
    {
      "date": "2023-05-22",
      "open": "490.00",
      "high": "495.335",
      "low": "485.52",
      "close": "486.25",
      "volume": "337548"
    },
    {
      "date": "2023-05-23",
      "open": "481.56",
      "high": "481.56",
      "low": "455.46",
      "close": "461.08",
      "volume": "596828"
    },
    {
      "date": "2023-05-24",
      "open": "456.66",
      "high": "464.74",
      "low": "453.59",
      "close": "463.51",
      "volume": "382291"
    },
    {
      "date": "2023-05-25",
      "open": "464.32",
      "high": "464.32",
      "low": "457.11",
      "close": "458.06",
      "volume": "390354"
    },
    {
      "date": "2023-05-26",
      "open": "460.07",
      "high": "470.005",
      "low": "458.89",
      "close": "468.94",
      "volume": "376915"
    },
    {
      "date": "2023-05-30",
      "open": "469.35",
      "high": "475.74",
      "low": "464.71",
      "close": "466.22",
      "volume": "322014"
    },
    {
      "date": "2023-05-31",
      "open": "466.33",
      "high": "466.33",
      "low": "454.29",
      "close": "464.77",
      "volume": "709613"
    },
    {
      "date": "2023-06-01",
      "open": "464.61",
      "high": "472.57",
      "low": "461.16",
      "close": "469.84",
      "volume": "380951"
    },
    {
      "date": "2023-06-02",
      "open": "471.86",
      "high": "478.30",
      "low": "467.32",
      "close": "470.83",
      "volume": "384379"
    },
    {
      "date": "2023-06-05",
      "open": "468.95",
      "high": "469.99",
      "low": "459.76",
      "close": "465.28",
      "volume": "416823"
    },
    {
      "date": "2023-06-06",
      "open": "464.49",
      "high": "464.775",
      "low": "456.34",
      "close": "459.53",
      "volume": "371655"
    },
    {
      "date": "2023-06-07",
      "open": "456.51",
      "high": "458.45",
      "low": "446.00",
      "close": "450.70",
      "volume": "554107"
    },
    {
      "date": "2023-06-08",
      "open": "450.64",
      "high": "456.995",
      "low": "448.73",
      "close": "453.00",
      "volume": "386935"
    },
    {
      "date": "2023-06-09",
      "open": "451.18",
      "high": "454.7162",
      "low": "449.3915",
      "close": "450.87",
      "volume": "359791"
    },
    {
      "date": "2023-06-12",
      "open": "452.21",
      "high": "460.70",
      "low": "449.75",
      "close": "460.48",
      "volume": "357042"
    },
    {
      "date": "2023-06-13",
      "open": "461.89",
      "high": "470.65",
      "low": "461.89",
      "close": "468.47",
      "volume": "410184"
    },
    {
      "date": "2023-06-14",
      "open": "470.15",
      "high": "473.495",
      "low": "463.77",
      "close": "466.97",
      "volume": "296299"
    },
    {
      "date": "2023-06-15",
      "open": "467.74",
      "high": "483.005",
      "low": "464.965",
      "close": "481.42",
      "volume": "457870"
    },
    {
      "date": "2023-06-16",
      "open": "486.57",
      "high": "488.4691",
      "low": "477.4475",
      "close": "483.03",
      "volume": "707171"
    },
    {
      "date": "2023-06-20",
      "open": "475.94",
      "high": "484.36",
      "low": "470.43",
      "close": "482.22",
      "volume": "345922"
    },
    {
      "date": "2023-06-21",
      "open": "482.22",
      "high": "490.76",
      "low": "478.00",
      "close": "485.82",
      "volume": "565650"
    },
    {
      "date": "2023-06-22",
      "open": "485.82",
      "high": "492.85",
      "low": "484.19",
      "close": "490.72",
      "volume": "305846"
    },
    {
      "date": "2023-06-23",
      "open": "488.01",
      "high": "489.94",
      "low": "482.425",
      "close": "487.78",
      "volume": "694364"
    },
    {
      "date": "2023-06-26",
      "open": "485.21",
      "high": "488.38",
      "low": "476.93",
      "close": "481.82",
      "volume": "403211"
    },
    {
      "date": "2023-06-27",
      "open": "484.44",
      "high": "485.435",
      "low": "475.785",
      "close": "484.20",
      "volume": "437660"
    },
    {
      "date": "2023-06-28",
      "open": "484.59",
      "high": "498.05",
      "low": "482.34",
      "close": "491.34",
      "volume": "428470"
    },
    {
      "date": "2023-06-29",
      "open": "485.88",
      "high": "495.27",
      "low": "483.96",
      "close": "494.49",
      "volume": "368978"
    },
    {
      "date": "2023-06-30",
      "open": "500.00",
      "high": "506.56",
      "low": "495.89",
      "close": "502.23",
      "volume": "430089"
    },
    {
      "date": "2023-07-03",
      "open": "497.40",
      "high": "497.40",
      "low": "485.40",
      "close": "490.18",
      "volume": "280648"
    },
    {
      "date": "2023-07-05",
      "open": "487.08",
      "high": "494.72",
      "low": "486.79",
      "close": "492.46",
      "volume": "334891"
    },
    {
      "date": "2023-07-06",
      "open": "484.51",
      "high": "492.02",
      "low": "479.34",
      "close": "491.23",
      "volume": "326729"
    },
    {
      "date": "2023-07-07",
      "open": "491.00",
      "high": "501.745",
      "low": "489.49",
      "close": "498.01",
      "volume": "452602"
    },
    {
      "date": "2023-07-10",
      "open": "498.86",
      "high": "521.81",
      "low": "498.86",
      "close": "521.21",
      "volume": "732133"
    },
    {
      "date": "2023-07-11",
      "open": "521.97",
      "high": "525.87",
      "low": "511.60",
      "close": "514.82",
      "volume": "588604"
    },
    {
      "date": "2023-07-12",
      "open": "520.00",
      "high": "527.48",
      "low": "513.175",
      "close": "525.68",
      "volume": "613290"
    },
    {
      "date": "2023-07-13",
      "open": "526.38",
      "high": "535.3251",
      "low": "522.20",
      "close": "532.80",
      "volume": "448038"
    },
    {
      "date": "2023-07-14",
      "open": "530.21",
      "high": "541.3999",
      "low": "528.32",
      "close": "536.89",
      "volume": "547343"
    },
    {
      "date": "2023-07-17",
      "open": "535.97",
      "high": "554.26",
      "low": "529.58",
      "close": "551.84",
      "volume": "575860"
    },
    {
      "date": "2023-07-18",
      "open": "547.41",
      "high": "547.90",
      "low": "534.22",
      "close": "547.47",
      "volume": "653863"
    },
    {
      "date": "2023-07-19",
      "open": "548.96",
      "high": "554.305",
      "low": "544.665",
      "close": "547.75",
      "volume": "370666"
    },
    {
      "date": "2023-07-20",
      "open": "544.17",
      "high": "549.635",
      "low": "540.09",
      "close": "542.86",
      "volume": "433036"
    },
    {
      "date": "2023-07-21",
      "open": "543.76",
      "high": "558.76",
      "low": "541.79",
      "close": "554.60",
      "volume": "1621903"
    },
    {
      "date": "2023-07-24",
      "open": "553.18",
      "high": "558.46",
      "low": "550.40",
      "close": "554.03",
      "volume": "351061"
    },
    {
      "date": "2023-07-25",
      "open": "551.39",
      "high": "561.475",
      "low": "550.185",
      "close": "556.67",
      "volume": "347575"
    },
    {
      "date": "2023-07-26",
      "open": "550.59",
      "high": "556.69",
      "low": "547.58",
      "close": "556.16",
      "volume": "335492"
    },
    {
      "date": "2023-07-27",
      "open": "563.32",
      "high": "564.735",
      "low": "544.115",
      "close": "545.96",
      "volume": "483761"
    },
    {
      "date": "2023-07-28",
      "open": "555.45",
      "high": "557.16",
      "low": "545.325",
      "close": "552.78",
      "volume": "373345"
    },
    {
      "date": "2023-07-31",
      "open": "553.71",
      "high": "556.04",
      "low": "547.90",
      "close": "554.73",
      "volume": "501916"
    },
    {
      "date": "2023-08-01",
      "open": "534.60",
      "high": "545.00",
      "low": "522.72",
      "close": "532.30",
      "volume": "674230"
    },
    {
      "date": "2023-08-02",
      "open": "527.88",
      "high": "530.29",
      "low": "510.715",
      "close": "519.18",
      "volume": "764477"
    },
    {
      "date": "2023-08-03",
      "open": "516.84",
      "high": "519.00",
      "low": "507.03",
      "close": "507.77",
      "volume": "438144"
    },
    {
      "date": "2023-08-04",
      "open": "508.35",
      "high": "509.90",
      "low": "502.955",
      "close": "504.08",
      "volume": "428288"
    },
    {
      "date": "2023-08-07",
      "open": "504.72",
      "high": "510.00",
      "low": "504.025",
      "close": "508.34",
      "volume": "332347"
    },
    {
      "date": "2023-08-08",
      "open": "504.39",
      "high": "511.44",
      "low": "500.61",
      "close": "509.76",
      "volume": "396168"
    },
    {
      "date": "2023-08-09",
      "open": "509.46",
      "high": "521.615",
      "low": "507.96",
      "close": "518.75",
      "volume": "585461"
    },
    {
      "date": "2023-08-10",
      "open": "521.23",
      "high": "522.45",
      "low": "505.37",
      "close": "507.49",
      "volume": "406796"
    },
    {
      "date": "2023-08-11",
      "open": "502.66",
      "high": "508.635",
      "low": "501.53",
      "close": "505.51",
      "volume": "324846"
    },
    {
      "date": "2023-08-14",
      "open": "509.14",
      "high": "510.94",
      "low": "506.38",
      "close": "507.70",
      "volume": "295685"
    },
    {
      "date": "2023-08-15",
      "open": "506.01",
      "high": "512.91",
      "low": "505.50",
      "close": "509.37",
      "volume": "297878"
    },
    {
      "date": "2023-08-16",
      "open": "509.87",
      "high": "511.99",
      "low": "499.23",
      "close": "499.55",
      "volume": "264318"
    },
    {
      "date": "2023-08-17",
      "open": "500.00",
      "high": "500.17",
      "low": "485.375",
      "close": "486.42",
      "volume": "390587"
    },
    {
      "date": "2023-08-18",
      "open": "482.20",
      "high": "485.78",
      "low": "481.32",
      "close": "483.73",
      "volume": "334772"
    },
    {
      "date": "2023-08-21",
      "open": "483.67",
      "high": "485.175",
      "low": "477.55",
      "close": "481.97",
      "volume": "418301"
    },
    {
      "date": "2023-08-22",
      "open": "482.46",
      "high": "489.345",
      "low": "481.94",
      "close": "488.35",
      "volume": "326000"
    },
    {
      "date": "2023-08-23",
      "open": "489.65",
      "high": "506.295",
      "low": "489.65",
      "close": "503.03",
      "volume": "543924"
    },
    {
      "date": "2023-08-24",
      "open": "505.96",
      "high": "508.44",
      "low": "486.01",
      "close": "486.02",
      "volume": "390539"
    },
    {
      "date": "2023-08-25",
      "open": "488.04",
      "high": "494.31",
      "low": "482.815",
      "close": "492.68",
      "volume": "242861"
    },
    {
      "date": "2023-08-28",
      "open": "498.17",
      "high": "500.37",
      "low": "491.09",
      "close": "493.08",
      "volume": "250510"
    },
    {
      "date": "2023-08-29",
      "open": "493.97",
      "high": "512.02",
      "low": "491.39",
      "close": "511.49",
      "volume": "334951"
    },
    {
      "date": "2023-08-30",
      "open": "511.50",
      "high": "518.47",
      "low": "509.60",
      "close": "510.81",
      "volume": "232103"
    },
    {
      "date": "2023-08-31",
      "open": "511.89",
      "high": "514.38",
      "low": "508.20",
      "close": "511.41",
      "volume": "958415"
    },
    {
      "date": "2023-09-01",
      "open": "516.06",
      "high": "516.06",
      "low": "507.055",
      "close": "511.29",
      "volume": "245068"
    },
    {
      "date": "2023-09-05",
      "open": "507.99",
      "high": "507.99",
      "low": "495.755",
      "close": "496.01",
      "volume": "342176"
    },
    {
      "date": "2023-09-06",
      "open": "490.10",
      "high": "492.53",
      "low": "483.495",
      "close": "487.96",
      "volume": "440831"
    },
    {
      "date": "2023-09-07",
      "open": "488.25",
      "high": "488.255",
      "low": "476.13",
      "close": "477.21",
      "volume": "600270"
    },
    {
      "date": "2023-09-08",
      "open": "476.44",
      "high": "478.27",
      "low": "463.75",
      "close": "465.79",
      "volume": "519180"
    },
    {
      "date": "2023-09-11",
      "open": "469.26",
      "high": "472.25",
      "low": "466.07",
      "close": "471.51",
      "volume": "411279"
    },
    {
      "date": "2023-09-12",
      "open": "465.79",
      "high": "475.22",
      "low": "464.36",
      "close": "470.12",
      "volume": "369660"
    },
    {
      "date": "2023-09-13",
      "open": "469.72",
      "high": "469.72",
      "low": "457.40",
      "close": "458.29",
      "volume": "470598"
    },
    {
      "date": "2023-09-14",
      "open": "461.86",
      "high": "462.48",
      "low": "456.03",
      "close": "462.08",
      "volume": "279639"
    },
    {
      "date": "2023-09-15",
      "open": "456.46",
      "high": "459.23",
      "low": "448.0001",
      "close": "450.69",
      "volume": "770079"
    },
    {
      "date": "2023-09-18",
      "open": "451.14",
      "high": "453.81",
      "low": "449.02",
      "close": "450.27",
      "volume": "294046"
    },
    {
      "date": "2023-09-19",
      "open": "448.01",
      "high": "457.89",
      "low": "446.30",
      "close": "457.38",
      "volume": "414991"
    },
    {
      "date": "2023-09-20",
      "open": "463.50",
      "high": "467.92",
      "low": "455.30",
      "close": "455.35",
      "volume": "492458"
    },
    {
      "date": "2023-09-21",
      "open": "450.65",
      "high": "454.928",
      "low": "438.09",
      "close": "438.65",
      "volume": "535413"
    },
    {
      "date": "2023-09-22",
      "open": "439.99",
      "high": "440.72",
      "low": "434.44",
      "close": "435.69",
      "volume": "439118"
    },
    {
      "date": "2023-09-25",
      "open": "435.33",
      "high": "437.33",
      "low": "431.765",
      "close": "437.24",
      "volume": "371835"
    },
    {
      "date": "2023-09-26",
      "open": "436.30",
      "high": "438.09",
      "low": "430.81",
      "close": "432.42",
      "volume": "351678"
    },
    {
      "date": "2023-09-27",
      "open": "435.51",
      "high": "441.48",
      "low": "432.85",
      "close": "436.86",
      "volume": "452870"
    },
    {
      "date": "2023-09-28",
      "open": "437.98",
      "high": "441.695",
      "low": "434.98",
      "close": "436.98",
      "volume": "396121"
    },
    {
      "date": "2023-09-29",
      "open": "441.42",
      "high": "442.36",
      "low": "434.62",
      "close": "437.27",
      "volume": "363315"
    },
    {
      "date": "2023-10-02",
      "open": "435.00",
      "high": "435.00",
      "low": "425.51",
      "close": "430.95",
      "volume": "413082"
    },
    {
      "date": "2023-10-03",
      "open": "427.57",
      "high": "430.865",
      "low": "422.11",
      "close": "425.21",
      "volume": "313296"
    },
    {
      "date": "2023-10-04",
      "open": "428.46",
      "high": "433.985",
      "low": "425.70",
      "close": "433.21",
      "volume": "303954"
    },
    {
      "date": "2023-10-05",
      "open": "432.17",
      "high": "432.24",
      "low": "420.22",
      "close": "430.52",
      "volume": "395637"
    },
    {
      "date": "2023-10-06",
      "open": "425.66",
      "high": "448.04",
      "low": "425.66",
      "close": "445.98",
      "volume": "581233"
    },
    {
      "date": "2023-10-09",
      "open": "444.03",
      "high": "444.46",
      "low": "435.9087",
      "close": "442.25",
      "volume": "372618"
    },
    {
      "date": "2023-10-10",
      "open": "446.93",
      "high": "453.19",
      "low": "438.12",
      "close": "450.70",
      "volume": "596011"
    },
    {
      "date": "2023-10-11",
      "open": "451.59",
      "high": "456.78",
      "low": "444.82",
      "close": "445.88",
      "volume": "700366"
    },
    {
      "date": "2023-10-12",
      "open": "447.27",
      "high": "447.27",
      "low": "427.44",
      "close": "428.31",
      "volume": "527538"
    },
    {
      "date": "2023-10-13",
      "open": "429.86",
      "high": "437.73",
      "low": "420.33",
      "close": "426.18",
      "volume": "1031821"
    },
    {
      "date": "2023-10-16",
      "open": "433.82",
      "high": "436.47",
      "low": "428.82",
      "close": "429.55",
      "volume": "625404"
    },
    {
      "date": "2023-10-17",
      "open": "425.11",
      "high": "436.325",
      "low": "420.78",
      "close": "436.09",
      "volume": "322951"
    },
    {
      "date": "2023-10-18",
      "open": "433.75",
      "high": "433.75",
      "low": "425.16",
      "close": "425.32",
      "volume": "382493"
    },
    {
      "date": "2023-10-19",
      "open": "427.93",
      "high": "430.94",
      "low": "421.185",
      "close": "425.68",
      "volume": "285061"
    },
    {
      "date": "2023-10-20",
      "open": "425.68",
      "high": "430.28",
      "low": "423.07",
      "close": "427.00",
      "volume": "439709"
    },
    {
      "date": "2023-10-23",
      "open": "428.15",
      "high": "431.17",
      "low": "422.385",
      "close": "427.72",
      "volume": "279192"
    },
    {
      "date": "2023-10-24",
      "open": "427.82",
      "high": "431.82",
      "low": "421.335",
      "close": "430.77",
      "volume": "389920"
    },
    {
      "date": "2023-10-25",
      "open": "425.62",
      "high": "425.62",
      "low": "411.25",
      "close": "412.68",
      "volume": "441219"
    },
    {
      "date": "2023-10-26",
      "open": "410.00",
      "high": "410.00",
      "low": "390.06",
      "close": "397.43",
      "volume": "787829"
    },
    {
      "date": "2023-10-27",
      "open": "398.05",
      "high": "401.21",
      "low": "390.51",
      "close": "391.37",
      "volume": "681016"
    },
    {
      "date": "2023-10-30",
      "open": "394.10",
      "high": "399.88",
      "low": "387.435",
      "close": "396.39",
      "volume": "725297"
    },
    {
      "date": "2023-10-31",
      "open": "397.99",
      "high": "403.98",
      "low": "395.715",
      "close": "399.47",
      "volume": "668476"
    },
    {
      "date": "2023-11-01",
      "open": "388.37",
      "high": "395.86",
      "low": "372.50",
      "close": "395.35",
      "volume": "1532096"
    },
    {
      "date": "2023-11-02",
      "open": "401.17",
      "high": "421.96",
      "low": "395.37",
      "close": "419.44",
      "volume": "879292"
    },
    {
      "date": "2023-11-03",
      "open": "425.04",
      "high": "435.83",
      "low": "422.63",
      "close": "429.30",
      "volume": "627578"
    },
    {
      "date": "2023-11-06",
      "open": "430.92",
      "high": "433.955",
      "low": "419.54",
      "close": "423.02",
      "volume": "487616"
    },
    {
      "date": "2023-11-07",
      "open": "423.75",
      "high": "427.25",
      "low": "418.60",
      "close": "422.47",
      "volume": "463550"
    },
    {
      "date": "2023-11-08",
      "open": "426.93",
      "high": "429.755",
      "low": "423.005",
      "close": "427.73",
      "volume": "401165"
    },
    {
      "date": "2023-11-09",
      "open": "428.86",
      "high": "432.25",
      "low": "417.485",
      "close": "418.75",
      "volume": "414707"
    },
    {
      "date": "2023-11-10",
      "open": "423.46",
      "high": "431.75",
      "low": "417.935",
      "close": "428.73",
      "volume": "499150"
    },
    {
      "date": "2023-11-13",
      "open": "428.44",
      "high": "436.17",
      "low": "428.12",
      "close": "432.39",
      "volume": "408326"
    },
    {
      "date": "2023-11-14",
      "open": "445.51",
      "high": "458.80",
      "low": "445.51",
      "close": "454.25",
      "volume": "545824"
    },
    {
      "date": "2023-11-15",
      "open": "454.69",
      "high": "466.20",
      "low": "454.69",
      "close": "460.56",
      "volume": "502477"
    },
    {
      "date": "2023-11-16",
      "open": "463.13",
      "high": "469.0024",
      "low": "460.64",
      "close": "466.64",
      "volume": "461171"
    },
    {
      "date": "2023-11-17",
      "open": "469.97",
      "high": "469.97",
      "low": "456.93",
      "close": "463.69",
      "volume": "666898"
    },
    {
      "date": "2023-11-20",
      "open": "462.55",
      "high": "473.948",
      "low": "459.53",
      "close": "472.93",
      "volume": "452706"
    },
    {
      "date": "2023-11-21",
      "open": "474.58",
      "high": "480.00",
      "low": "470.02",
      "close": "477.71",
      "volume": "316501"
    },
    {
      "date": "2023-11-22",
      "open": "480.97",
      "high": "484.07",
      "low": "476.71",
      "close": "478.33",
      "volume": "289732"
    },
    {
      "date": "2023-11-24",
      "open": "480.00",
      "high": "480.00",
      "low": "476.06",
      "close": "478.18",
      "volume": "142078"
    },
    {
      "date": "2023-11-27",
      "open": "477.24",
      "high": "480.83",
      "low": "473.265",
      "close": "479.63",
      "volume": "350295"
    },
    {
      "date": "2023-11-28",
      "open": "477.27",
      "high": "477.27",
      "low": "465.11",
      "close": "470.80",
      "volume": "486075"
    },
    {
      "date": "2023-11-29",
      "open": "475.47",
      "high": "476.39",
      "low": "465.92",
      "close": "466.74",
      "volume": "473754"
    },
    {
      "date": "2023-11-30",
      "open": "466.02",
      "high": "466.47",
      "low": "458.97",
      "close": "465.82",
      "volume": "686143"
    },
    {
      "date": "2023-12-01",
      "open": "464.59",
      "high": "484.06",
      "low": "464.59",
      "close": "482.60",
      "volume": "485453"
    },
    {
      "date": "2023-12-04",
      "open": "495.07",
      "high": "517.93",
      "low": "495.00",
      "close": "516.61",
      "volume": "1154839"
    },
    {
      "date": "2023-12-05",
      "open": "511.56",
      "high": "519.47",
      "low": "507.925",
      "close": "518.95",
      "volume": "614444"
    },
    {
      "date": "2023-12-06",
      "open": "521.19",
      "high": "529.56",
      "low": "516.6344",
      "close": "521.56",
      "volume": "681915"
    },
    {
      "date": "2023-12-07",
      "open": "522.00",
      "high": "524.93",
      "low": "517.93",
      "close": "523.08",
      "volume": "378179"
    },
    {
      "date": "2023-12-08",
      "open": "520.17",
      "high": "532.41",
      "low": "519.17",
      "close": "531.35",
      "volume": "540491"
    },
    {
      "date": "2023-12-11",
      "open": "531.59",
      "high": "541.19",
      "low": "531.59",
      "close": "536.12",
      "volume": "524796"
    },
    {
      "date": "2023-12-12",
      "open": "538.92",
      "high": "547.75",
      "low": "536.85",
      "close": "545.04",
      "volume": "431065"
    },
    {
      "date": "2023-12-13",
      "open": "545.13",
      "high": "559.08",
      "low": "542.00",
      "close": "557.56",
      "volume": "568600"
    },
    {
      "date": "2023-12-14",
      "open": "564.37",
      "high": "568.30",
      "low": "551.6302",
      "close": "554.18",
      "volume": "1046846"
    },
    {
      "date": "2023-12-15",
      "open": "545.58",
      "high": "547.70",
      "low": "535.54",
      "close": "541.07",
      "volume": "1316868"
    },
    {
      "date": "2023-12-18",
      "open": "541.50",
      "high": "543.64",
      "low": "534.29",
      "close": "539.98",
      "volume": "408127"
    },
    {
      "date": "2023-12-19",
      "open": "543.53",
      "high": "546.02",
      "low": "539.87",
      "close": "545.70",
      "volume": "382387"
    },
    {
      "date": "2023-12-20",
      "open": "550.00",
      "high": "554.00",
      "low": "539.02",
      "close": "539.80",
      "volume": "521082"
    },
    {
      "date": "2023-12-21",
      "open": "546.05",
      "high": "554.54",
      "low": "540.9094",
      "close": "552.61",
      "volume": "417823"
    },
    {
      "date": "2023-12-22",
      "open": "554.94",
      "high": "557.13",
      "low": "551.30",
      "close": "554.04",
      "volume": "310787"
    },
    {
      "date": "2023-12-26",
      "open": "554.09",
      "high": "557.01",
      "low": "551.2701",
      "close": "556.01",
      "volume": "195583"
    },
    {
      "date": "2023-12-27",
      "open": "556.01",
      "high": "557.98",
      "low": "553.90",
      "close": "557.11",
      "volume": "177678"
    },
    {
      "date": "2023-12-28",
      "open": "562.89",
      "high": "562.89",
      "low": "556.17",
      "close": "557.02",
      "volume": "194774"
    },
    {
      "date": "2023-12-29",
      "open": "552.94",
      "high": "559.92",
      "low": "552.94",
      "close": "555.05",
      "volume": "203233"
    },
    {
      "date": "2024-01-02",
      "open": "548.40",
      "high": "554.92",
      "low": "542.00",
      "close": "547.69",
      "volume": "384511"
    },
    {
      "date": "2024-01-03",
      "open": "546.73",
      "high": "546.73",
      "low": "529.245",
      "close": "535.06",
      "volume": "417935"
    },
    {
      "date": "2024-01-04",
      "open": "530.45",
      "high": "540.8875",
      "low": "530.45",
      "close": "538.50",
      "volume": "377482"
    },
    {
      "date": "2024-01-05",
      "open": "537.98",
      "high": "541.40",
      "low": "535.44",
      "close": "537.36",
      "volume": "387506"
    },
    {
      "date": "2024-01-08",
      "open": "540.88",
      "high": "545.625",
      "low": "537.665",
      "close": "543.96",
      "volume": "442188"
    },
    {
      "date": "2024-01-09",
      "open": "535.97",
      "high": "555.335",
      "low": "535.97",
      "close": "553.04",
      "volume": "409357"
    },
    {
      "date": "2024-01-10",
      "open": "552.08",
      "high": "555.36",
      "low": "548.49",
      "close": "554.24",
      "volume": "424879"
    },
    {
      "date": "2024-01-11",
      "open": "551.58",
      "high": "559.705",
      "low": "546.05",
      "close": "558.71",
      "volume": "463801"
    },
    {
      "date": "2024-01-12",
      "open": "563.00",
      "high": "564.80",
      "low": "534.83",
      "close": "535.29",
      "volume": "624900"
    },
    {
      "date": "2024-01-16",
      "open": "533.69",
      "high": "536.50",
      "low": "519.52",
      "close": "520.00",
      "volume": "817126"
    },
    {
      "date": "2024-01-17",
      "open": "516.23",
      "high": "520.04",
      "low": "507.605",
      "close": "515.48",
      "volume": "753457"
    },
    {
      "date": "2024-01-18",
      "open": "515.91",
      "high": "525.76",
      "low": "515.50",
      "close": "525.28",
      "volume": "696214"
    },
    {
      "date": "2024-01-19",
      "open": "525.23",
      "high": "525.51",
      "low": "513.33",
      "close": "523.82",
      "volume": "443076"
    },
    {
      "date": "2024-01-22",
      "open": "525.91",
      "high": "537.85",
      "low": "525.91",
      "close": "531.43",
      "volume": "449004"
    },
    {
      "date": "2024-01-23",
      "open": "533.73",
      "high": "534.98",
      "low": "524.00",
      "close": "531.52",
      "volume": "293767"
    },
    {
      "date": "2024-01-24",
      "open": "535.37",
      "high": "537.73",
      "low": "519.99",
      "close": "520.21",
      "volume": "357997"
    },
    {
      "date": "2024-01-25",
      "open": "525.98",
      "high": "530.13",
      "low": "519.96",
      "close": "522.44",
      "volume": "325362"
    },
    {
      "date": "2024-01-26",
      "open": "526.59",
      "high": "529.42",
      "low": "521.435",
      "close": "524.98",
      "volume": "385209"
    },
    {
      "date": "2024-01-29",
      "open": "523.71",
      "high": "532.70",
      "low": "522.185",
      "close": "532.06",
      "volume": "316581"
    },
    {
      "date": "2024-01-30",
      "open": "520.80",
      "high": "527.79",
      "low": "517.15",
      "close": "521.03",
      "volume": "467015"
    },
    {
      "date": "2024-01-31",
      "open": "522.67",
      "high": "524.33",
      "low": "513.25",
      "close": "515.08",
      "volume": "436166"
    },
    {
      "date": "2024-02-01",
      "open": "519.62",
      "high": "527.97",
      "low": "510.02",
      "close": "527.28",
      "volume": "457705"
    },
    {
      "date": "2024-02-02",
      "open": "521.68",
      "high": "531.365",
      "low": "518.485",
      "close": "527.14",
      "volume": "607874"
    },
    {
      "date": "2024-02-05",
      "open": "531.51",
      "high": "573.625",
      "low": "531.51",
      "close": "572.12",
      "volume": "921479"
    },
    {
      "date": "2024-02-06",
      "open": "575.96",
      "high": "579.6799",
      "low": "561.97",
      "close": "567.00",
      "volume": "576057"
    },
    {
      "date": "2024-02-07",
      "open": "568.79",
      "high": "576.115",
      "low": "562.105",
      "close": "572.31",
      "volume": "626309"
    },
    {
      "date": "2024-02-08",
      "open": "565.72",
      "high": "575.945",
      "low": "562.42",
      "close": "573.61",
      "volume": "542607"
    },
    {
      "date": "2024-02-09",
      "open": "575.80",
      "high": "578.35",
      "low": "565.52",
      "close": "572.21",
      "volume": "320643"
    },
    {
      "date": "2024-02-12",
      "open": "568.96",
      "high": "569.84",
      "low": "561.22",
      "close": "565.56",
      "volume": "301984"
    },
    {
      "date": "2024-02-13",
      "open": "553.14",
      "high": "558.88",
      "low": "546.41",
      "close": "555.66",
      "volume": "336003"
    },
    {
      "date": "2024-02-14",
      "open": "558.54",
      "high": "562.74",
      "low": "555.52",
      "close": "560.56",
      "volume": "390769"
    },
    {
      "date": "2024-02-15",
      "open": "562.39",
      "high": "569.26",
      "low": "558.49",
      "close": "568.83",
      "volume": "308647"
    },
    {
      "date": "2024-02-16",
      "open": "565.15",
      "high": "565.37",
      "low": "555.00",
      "close": "555.54",
      "volume": "376863"
    },
    {
      "date": "2024-02-20",
      "open": "553.77",
      "high": "553.77",
      "low": "546.945",
      "close": "551.21",
      "volume": "441413"
    },
    {
      "date": "2024-02-21",
      "open": "552.00",
      "high": "555.22",
      "low": "545.69",
      "close": "554.77",
      "volume": "413751"
    },
    {
      "date": "2024-02-22",
      "open": "558.51",
      "high": "574.74",
      "low": "558.51",
      "close": "571.31",
      "volume": "428834"
    },
    {
      "date": "2024-02-23",
      "open": "568.76",
      "high": "577.52",
      "low": "568.76",
      "close": "576.29",
      "volume": "256622"
    },
    {
      "date": "2024-02-26",
      "open": "576.29",
      "high": "576.49",
      "low": "566.38",
      "close": "569.87",
      "volume": "348869"
    },
    {
      "date": "2024-02-27",
      "open": "569.61",
      "high": "576.57",
      "low": "567.67",
      "close": "575.07",
      "volume": "292557"
    },
    {
      "date": "2024-02-28",
      "open": "573.19",
      "high": "575.575",
      "low": "568.71",
      "close": "571.68",
      "volume": "270071"
    },
    {
      "date": "2024-02-29",
      "open": "573.13",
      "high": "576.84",
      "low": "568.88",
      "close": "575.23",
      "volume": "551852"
    },
    {
      "date": "2024-03-01",
      "open": "575.23",
      "high": "583.39",
      "low": "560.18",
      "close": "576.87",
      "volume": "375725"
    },
    {
      "date": "2024-03-04",
      "open": "578.34",
      "high": "580.18",
      "low": "565.01",
      "close": "571.28",
      "volume": "323489"
    },
    {
      "date": "2024-03-05",
      "open": "571.67",
      "high": "571.67",
      "low": "555.925",
      "close": "558.32",
      "volume": "417787"
    },
    {
      "date": "2024-03-06",
      "open": "563.59",
      "high": "567.03",
      "low": "557.29",
      "close": "557.46",
      "volume": "371779"
    },
    {
      "date": "2024-03-07",
      "open": "565.21",
      "high": "570.71",
      "low": "559.49",
      "close": "563.22",
      "volume": "375038"
    },
    {
      "date": "2024-03-08",
      "open": "564.81",
      "high": "574.94",
      "low": "559.32",
      "close": "561.41",
      "volume": "299172"
    },
    {
      "date": "2024-03-11",
      "open": "562.25",
      "high": "562.25",
      "low": "544.31",
      "close": "548.31",
      "volume": "465019"
    },
    {
      "date": "2024-03-12",
      "open": "549.12",
      "high": "552.20",
      "low": "543.16",
      "close": "546.84",
      "volume": "396978"
    },
    {
      "date": "2024-03-13",
      "open": "547.28",
      "high": "550.24",
      "low": "537.91",
      "close": "540.18",
      "volume": "315251"
    },
    {
      "date": "2024-03-14",
      "open": "540.68",
      "high": "542.43",
      "low": "531.55",
      "close": "535.58",
      "volume": "337138"
    },
    {
      "date": "2024-03-15",
      "open": "530.12",
      "high": "536.854",
      "low": "526.73",
      "close": "529.77",
      "volume": "829385"
    },
    {
      "date": "2024-03-18",
      "open": "532.83",
      "high": "535.69",
      "low": "529.00",
      "close": "529.81",
      "volume": "379506"
    },
    {
      "date": "2024-03-19",
      "open": "529.10",
      "high": "536.575",
      "low": "529.03",
      "close": "534.42",
      "volume": "335025"
    },
    {
      "date": "2024-03-20",
      "open": "533.27",
      "high": "535.48",
      "low": "524.545",
      "close": "529.50",
      "volume": "422478"
    },
    {
      "date": "2024-03-21",
      "open": "535.00",
      "high": "541.84",
      "low": "530.74",
      "close": "532.09",
      "volume": "428487"
    },
    {
      "date": "2024-03-22",
      "open": "532.92",
      "high": "537.78",
      "low": "526.88",
      "close": "530.72",
      "volume": "251360"
    },
    {
      "date": "2024-03-25",
      "open": "530.19",
      "high": "534.99",
      "low": "524.52",
      "close": "529.71",
      "volume": "363892"
    },
    {
      "date": "2024-03-26",
      "open": "528.27",
      "high": "533.77",
      "low": "526.1501",
      "close": "530.60",
      "volume": "398139"
    },
    {
      "date": "2024-03-27",
      "open": "537.78",
      "high": "540.92",
      "low": "533.99",
      "close": "539.57",
      "volume": "308904"
    },
    {
      "date": "2024-03-28",
      "open": "542.20",
      "high": "543.33",
      "low": "537.3901",
      "close": "539.93",
      "volume": "290111"
    },
    {
      "date": "2024-04-01",
      "open": "541.37",
      "high": "542.41",
      "low": "528.11",
      "close": "532.41",
      "volume": "302427"
    },
    {
      "date": "2024-04-02",
      "open": "527.60",
      "high": "527.60",
      "low": "518.535",
      "close": "521.67",
      "volume": "382414"
    },
    {
      "date": "2024-04-03",
      "open": "521.10",
      "high": "530.755",
      "low": "521.10",
      "close": "524.04",
      "volume": "332999"
    },
    {
      "date": "2024-04-04",
      "open": "530.69",
      "high": "532.4413",
      "low": "516.81",
      "close": "518.10",
      "volume": "353968"
    },
    {
      "date": "2024-04-05",
      "open": "518.10",
      "high": "524.06",
      "low": "516.925",
      "close": "519.54",
      "volume": "434869"
    },
    {
      "date": "2024-04-08",
      "open": "519.83",
      "high": "521.04",
      "low": "512.635",
      "close": "514.70",
      "volume": "415202"
    },
    {
      "date": "2024-04-09",
      "open": "515.64",
      "high": "522.39",
      "low": "510.50",
      "close": "519.81",
      "volume": "390114"
    },
    {
      "date": "2024-04-10",
      "open": "510.35",
      "high": "512.72",
      "low": "500.68",
      "close": "504.14",
      "volume": "427951"
    },
    {
      "date": "2024-04-11",
      "open": "504.18",
      "high": "509.12",
      "low": "502.25",
      "close": "503.10",
      "volume": "388079"
    },
    {
      "date": "2024-04-12",
      "open": "497.50",
      "high": "501.44",
      "low": "492.99",
      "close": "497.79",
      "volume": "513717"
    },
    {
      "date": "2024-04-15",
      "open": "506.57",
      "high": "506.57",
      "low": "489.81",
      "close": "491.29",
      "volume": "495369"
    },
    {
      "date": "2024-04-16",
      "open": "490.62",
      "high": "495.94",
      "low": "488.765",
      "close": "489.57",
      "volume": "556488"
    },
    {
      "date": "2024-04-17",
      "open": "489.44",
      "high": "490.49",
      "low": "477.63",
      "close": "478.24",
      "volume": "533305"
    },
    {
      "date": "2024-04-18",
      "open": "478.29",
      "high": "483.10",
      "low": "475.56",
      "close": "477.79",
      "volume": "399898"
    },
    {
      "date": "2024-04-19",
      "open": "482.20",
      "high": "482.21",
      "low": "471.415",
      "close": "476.35",
      "volume": "568646"
    },
    {
      "date": "2024-04-22",
      "open": "479.475",
      "high": "481.94",
      "low": "473.86",
      "close": "479.57",
      "volume": "419598"
    },
    {
      "date": "2024-04-23",
      "open": "482.60",
      "high": "494.45",
      "low": "481.49",
      "close": "493.80",
      "volume": "558418"
    },
    {
      "date": "2024-04-24",
      "open": "489.24",
      "high": "497.40",
      "low": "487.88",
      "close": "494.26",
      "volume": "493145"
    },
    {
      "date": "2024-04-25",
      "open": "494.82",
      "high": "494.82",
      "low": "479.88",
      "close": "489.24",
      "volume": "358641"
    },
    {
      "date": "2024-04-26",
      "open": "484.03",
      "high": "500.48",
      "low": "484.03",
      "close": "499.30",
      "volume": "529834"
    },
    {
      "date": "2024-04-29",
      "open": "500.47",
      "high": "508.875",
      "low": "500.47",
      "close": "505.34",
      "volume": "414108"
    },
    {
      "date": "2024-04-30",
      "open": "503.37",
      "high": "506.59",
      "low": "491.805",
      "close": "492.76",
      "volume": "754739"
    },
    {
      "date": "2024-05-01",
      "open": "473.00",
      "high": "485.00",
      "low": "462.00",
      "close": "468.04",
      "volume": "1018227"
    },
    {
      "date": "2024-05-02",
      "open": "465.60",
      "high": "477.67",
      "low": "465.60",
      "close": "475.82",
      "volume": "518332"
    },
    {
      "date": "2024-05-03",
      "open": "485.82",
      "high": "493.98",
      "low": "478.45",
      "close": "480.60",
      "volume": "547954"
    },
    {
      "date": "2024-05-06",
      "open": "481.85",
      "high": "484.99",
      "low": "473.80",
      "close": "476.87",
      "volume": "298173"
    },
    {
      "date": "2024-05-07",
      "open": "478.41",
      "high": "486.16",
      "low": "478.12",
      "close": "483.68",
      "volume": "368074"
    },
    {
      "date": "2024-05-08",
      "open": "481.80",
      "high": "487.37",
      "low": "475.97",
      "close": "487.07",
      "volume": "604652"
    },
    {
      "date": "2024-05-09",
      "open": "488.28",
      "high": "505.065",
      "low": "488.28",
      "close": "500.82",
      "volume": "546581"
    },
    {
      "date": "2024-05-10",
      "open": "502.42",
      "high": "510.62",
      "low": "501.68",
      "close": "509.82",
      "volume": "526504"
    },
    {
      "date": "2024-05-13",
      "open": "513.49",
      "high": "514.62",
      "low": "501.23",
      "close": "503.02",
      "volume": "374410"
    },
    {
      "date": "2024-05-14",
      "open": "505.76",
      "high": "522.38",
      "low": "505.375",
      "close": "521.11",
      "volume": "636588"
    },
    {
      "date": "2024-05-15",
      "open": "523.68",
      "high": "548.88",
      "low": "523.68",
      "close": "548.53",
      "volume": "823800"
    },
    {
      "date": "2024-05-16",
      "open": "544.765",
      "high": "547.22",
      "low": "538.91",
      "close": "540.94",
      "volume": "525195"
    },
    {
      "date": "2024-05-17",
      "open": "540.94",
      "high": "543.85",
      "low": "538.43",
      "close": "543.45",
      "volume": "445984"
    },
    {
      "date": "2024-05-20",
      "open": "543.67",
      "high": "545.43",
      "low": "528.84",
      "close": "530.07",
      "volume": "517352"
    },
    {
      "date": "2024-05-21",
      "open": "524.93",
      "high": "529.18",
      "low": "518.40",
      "close": "518.44",
      "volume": "486559"
    },
    {
      "date": "2024-05-22",
      "open": "520.58",
      "high": "522.65",
      "low": "516.25",
      "close": "517.94",
      "volume": "494511"
    },
    {
      "date": "2024-05-23",
      "open": "522.01",
      "high": "524.815",
      "low": "511.7845",
      "close": "516.10",
      "volume": "503767"
    },
    {
      "date": "2024-05-24",
      "open": "518.90",
      "high": "524.35",
      "low": "514.30",
      "close": "516.50",
      "volume": "267200"
    },
    {
      "date": "2024-05-28",
      "open": "514.24",
      "high": "514.24",
      "low": "501.81",
      "close": "505.40",
      "volume": "499261"
    },
    {
      "date": "2024-05-29",
      "open": "500.00",
      "high": "507.37",
      "low": "496.08",
      "close": "498.35",
      "volume": "465640"
    },
    {
      "date": "2024-05-30",
      "open": "500.69",
      "high": "501.93",
      "low": "495.04",
      "close": "499.77",
      "volume": "514670"
    },
    {
      "date": "2024-05-31",
      "open": "500.17",
      "high": "504.72",
      "low": "491.16",
      "close": "496.95",
      "volume": "935445"
    },
    {
      "date": "2024-06-03",
      "open": "495.28",
      "high": "498.42",
      "low": "486.985",
      "close": "492.43",
      "volume": "473685"
    },
    {
      "date": "2024-06-04",
      "open": "491.25",
      "high": "492.00",
      "low": "483.015",
      "close": "491.06",
      "volume": "775890"
    },
    {
      "date": "2024-06-05",
      "open": "495.07",
      "high": "498.60",
      "low": "493.00",
      "close": "495.84",
      "volume": "428425"
    },
    {
      "date": "2024-06-06",
      "open": "492.49",
      "high": "502.51",
      "low": "490.31",
      "close": "497.84",
      "volume": "486405"
    },
    {
      "date": "2024-06-07",
      "open": "494.44",
      "high": "501.195",
      "low": "493.20",
      "close": "497.51",
      "volume": "380918"
    },
    {
      "date": "2024-06-10",
      "open": "492.74",
      "high": "511.92",
      "low": "492.74",
      "close": "508.26",
      "volume": "565122"
    },
    {
      "date": "2024-06-11",
      "open": "506.54",
      "high": "508.02",
      "low": "501.52",
      "close": "506.20",
      "volume": "348758"
    },
    {
      "date": "2024-06-12",
      "open": "512.00",
      "high": "521.52",
      "low": "509.47",
      "close": "514.28",
      "volume": "414196"
    },
    {
      "date": "2024-06-13",
      "open": "511.13",
      "high": "512.70",
      "low": "488.73",
      "close": "506.12",
      "volume": "463045"
    },
    {
      "date": "2024-06-14",
      "open": "504.13",
      "high": "508.90",
      "low": "500.52",
      "close": "504.00",
      "volume": "386651"
    },
    {
      "date": "2024-06-17",
      "open": "500.16",
      "high": "504.935",
      "low": "495.54",
      "close": "504.33",
      "volume": "509808"
    },
    {
      "date": "2024-06-18",
      "open": "501.08",
      "high": "504.76",
      "low": "497.88",
      "close": "503.60",
      "volume": "621866"
    },
    {
      "date": "2024-06-20",
      "open": "502.13",
      "high": "502.13",
      "low": "493.78",
      "close": "495.96",
      "volume": "752937"
    },
    {
      "date": "2024-06-21",
      "open": "497.72",
      "high": "500.61",
      "low": "490.00",
      "close": "495.73",
      "volume": "1220027"
    },
    {
      "date": "2024-06-24",
      "open": "494.40",
      "high": "496.35",
      "low": "487.905",
      "close": "491.49",
      "volume": "703869"
    },
    {
      "date": "2024-06-25",
      "open": "493.49",
      "high": "495.35",
      "low": "487.44",
      "close": "491.08",
      "volume": "718317"
    },
    {
      "date": "2024-06-26",
      "open": "489.42",
      "high": "492.72",
      "low": "486.92",
      "close": "488.61",
      "volume": "394943"
    },
    {
      "date": "2024-06-27",
      "open": "487.44",
      "high": "494.16",
      "low": "485.18",
      "close": "493.96",
      "volume": "350056"
    },
    {
      "date": "2024-06-28",
      "open": "493.76",
      "high": "496.25",
      "low": "484.93",
      "close": "487.20",
      "volume": "863807"
    },
    {
      "date": "2024-07-01",
      "open": "486.44",
      "high": "490.70",
      "low": "474.45",
      "close": "476.40",
      "volume": "436004"
    },
    {
      "date": "2024-07-02",
      "open": "477.27",
      "high": "480.81",
      "low": "473.085",
      "close": "477.23",
      "volume": "414096"
    },
    {
      "date": "2024-07-03",
      "open": "475.91",
      "high": "479.77",
      "low": "472.67",
      "close": "477.49",
      "volume": "297173"
    },
    {
      "date": "2024-07-05",
      "open": "476.26",
      "high": "488.8899",
      "low": "475.31",
      "close": "486.00",
      "volume": "381823"
    },
    {
      "date": "2024-07-08",
      "open": "486.46",
      "high": "487.32",
      "low": "481.53",
      "close": "483.73",
      "volume": "224968"
    },
    {
      "date": "2024-07-09",
      "open": "482.73",
      "high": "483.00",
      "low": "476.83",
      "close": "477.89",
      "volume": "292475"
    },
    {
      "date": "2024-07-10",
      "open": "478.53",
      "high": "483.70",
      "low": "470.96",
      "close": "483.39",
      "volume": "328159"
    },
    {
      "date": "2024-07-11",
      "open": "486.18",
      "high": "494.695",
      "low": "486.18",
      "close": "487.78",
      "volume": "409405"
    },
    {
      "date": "2024-07-12",
      "open": "490.88",
      "high": "500.23",
      "low": "488.34",
      "close": "492.74",
      "volume": "351816"
    },
    {
      "date": "2024-07-15",
      "open": "490.80",
      "high": "491.3589",
      "low": "481.40",
      "close": "482.70",
      "volume": "418149"
    },
    {
      "date": "2024-07-16",
      "open": "484.03",
      "high": "502.32",
      "low": "483.93",
      "close": "499.52",
      "volume": "795439"
    },
    {
      "date": "2024-07-17",
      "open": "497.81",
      "high": "516.955",
      "low": "491.77",
      "close": "496.47",
      "volume": "627658"
    },
    {
      "date": "2024-07-18",
      "open": "489.03",
      "high": "490.00",
      "low": "468.04",
      "close": "470.74",
      "volume": "748363"
    },
    {
      "date": "2024-07-19",
      "open": "475.558",
      "high": "476.22",
      "low": "462.71",
      "close": "468.20",
      "volume": "750302"
    },
    {
      "date": "2024-07-22",
      "open": "474.90",
      "high": "479.30",
      "low": "466.98",
      "close": "475.29",
      "volume": "576561"
    },
    {
      "date": "2024-07-23",
      "open": "477.91",
      "high": "479.34",
      "low": "469.93",
      "close": "470.41",
      "volume": "398568"
    },
    {
      "date": "2024-07-24",
      "open": "469.78",
      "high": "478.48",
      "low": "463.94",
      "close": "471.34",
      "volume": "671712"
    },
    {
      "date": "2024-07-25",
      "open": "476.11",
      "high": "484.23",
      "low": "469.84",
      "close": "470.68",
      "volume": "591298"
    },
    {
      "date": "2024-07-26",
      "open": "476.23",
      "high": "476.23",
      "low": "467.80",
      "close": "469.71",
      "volume": "588415"
    },
    {
      "date": "2024-07-29",
      "open": "469.71",
      "high": "473.105",
      "low": "458.00",
      "close": "472.63",
      "volume": "763194"
    },
    {
      "date": "2024-07-30",
      "open": "475.00",
      "high": "481.86",
      "low": "470.76",
      "close": "474.69",
      "volume": "557705"
    },
    {
      "date": "2024-07-31",
      "open": "477.00",
      "high": "484.405",
      "low": "472.64",
      "close": "476.12",
      "volume": "557559"
    },
    {
      "date": "2024-08-01",
      "open": "475.33",
      "high": "487.48",
      "low": "473.925",
      "close": "477.84",
      "volume": "506989"
    },
    {
      "date": "2024-08-02",
      "open": "476.21",
      "high": "481.85",
      "low": "457.80",
      "close": "468.63",
      "volume": "827133"
    },
    {
      "date": "2024-08-05",
      "open": "459.00",
      "high": "463.13",
      "low": "446.28",
      "close": "455.08",
      "volume": "1134047"
    },
    {
      "date": "2024-08-06",
      "open": "465.00",
      "high": "489.25",
      "low": "465.00",
      "close": "469.37",
      "volume": "1132859"
    },
    {
      "date": "2024-08-07",
      "open": "471.75",
      "high": "486.54",
      "low": "464.9901",
      "close": "467.07",
      "volume": "648661"
    },
    {
      "date": "2024-08-08",
      "open": "469.27",
      "high": "484.38",
      "low": "467.02",
      "close": "483.91",
      "volume": "515222"
    },
    {
      "date": "2024-08-09",
      "open": "482.41",
      "high": "486.90",
      "low": "476.99",
      "close": "482.84",
      "volume": "354043"
    },
    {
      "date": "2024-08-12",
      "open": "481.31",
      "high": "483.8906",
      "low": "477.25",
      "close": "479.93",
      "volume": "326061"
    },
    {
      "date": "2024-08-13",
      "open": "483.00",
      "high": "492.08",
      "low": "483.00",
      "close": "487.82",
      "volume": "531496"
    },
    {
      "date": "2024-08-14",
      "open": "485.51",
      "high": "485.73",
      "low": "466.76",
      "close": "474.94",
      "volume": "542673"
    },
    {
      "date": "2024-08-15",
      "open": "479.85",
      "high": "491.295",
      "low": "474.185",
      "close": "485.52",
      "volume": "616189"
    },
    {
      "date": "2024-08-16",
      "open": "483.47",
      "high": "495.6299",
      "low": "479.72",
      "close": "492.26",
      "volume": "590424"
    },
    {
      "date": "2024-08-19",
      "open": "493.80",
      "high": "498.34",
      "low": "489.42",
      "close": "496.99",
      "volume": "366441"
    },
    {
      "date": "2024-08-20",
      "open": "496.99",
      "high": "503.60",
      "low": "492.73",
      "close": "494.01",
      "volume": "334435"
    },
    {
      "date": "2024-08-21",
      "open": "495.82",
      "high": "497.22",
      "low": "491.03",
      "close": "494.99",
      "volume": "303486"
    },
    {
      "date": "2024-08-22",
      "open": "497.39",
      "high": "497.94",
      "low": "489.51",
      "close": "491.73",
      "volume": "252508"
    },
    {
      "date": "2024-08-23",
      "open": "495.71",
      "high": "497.54",
      "low": "487.60",
      "close": "488.13",
      "volume": "255571"
    },
    {
      "date": "2024-08-26",
      "open": "489.99",
      "high": "491.505",
      "low": "482.395",
      "close": "484.07",
      "volume": "279587"
    },
    {
      "date": "2024-08-27",
      "open": "483.47",
      "high": "485.88",
      "low": "480.26",
      "close": "482.56",
      "volume": "278557"
    },
    {
      "date": "2024-08-28",
      "open": "481.03",
      "high": "487.3331",
      "low": "480.19",
      "close": "481.48",
      "volume": "276654"
    },
    {
      "date": "2024-08-29",
      "open": "485.46",
      "high": "492.67",
      "low": "483.40",
      "close": "487.28",
      "volume": "395421"
    },
    {
      "date": "2024-08-30",
      "open": "489.37",
      "high": "491.21",
      "low": "476.56",
      "close": "481.33",
      "volume": "406350"
    },
    {
      "date": "2024-09-03",
      "open": "475.91",
      "high": "481.8829",
      "low": "467.81",
      "close": "469.01",
      "volume": "437531"
    },
    {
      "date": "2024-09-04",
      "open": "468.30",
      "high": "473.12",
      "low": "466.11",
      "close": "471.29",
      "volume": "276013"
    },
    {
      "date": "2024-09-05",
      "open": "471.13",
      "high": "472.41",
      "low": "465.53",
      "close": "469.18",
      "volume": "278739"
    },
    {
      "date": "2024-09-06",
      "open": "469.78",
      "high": "477.53",
      "low": "467.31",
      "close": "472.35",
      "volume": "433023"
    },
    {
      "date": "2024-09-09",
      "open": "476.98",
      "high": "485.13",
      "low": "475.685",
      "close": "480.34",
      "volume": "449479"
    },
    {
      "date": "2024-09-10",
      "open": "481.11",
      "high": "496.7869",
      "low": "481.11",
      "close": "495.95",
      "volume": "476718"
    },
    {
      "date": "2024-09-11",
      "open": "494.84",
      "high": "494.84",
      "low": "475.62",
      "close": "490.26",
      "volume": "359296"
    },
    {
      "date": "2024-09-12",
      "open": "490.26",
      "high": "497.22",
      "low": "481.20",
      "close": "497.04",
      "volume": "293535"
    },
    {
      "date": "2024-09-13",
      "open": "497.35",
      "high": "508.07",
      "low": "495.60",
      "close": "500.55",
      "volume": "321888"
    },
    {
      "date": "2024-09-16",
      "open": "505.05",
      "high": "512.10",
      "low": "503.76",
      "close": "511.38",
      "volume": "296076"
    },
    {
      "date": "2024-09-17",
      "open": "513.27",
      "high": "519.54",
      "low": "511.47",
      "close": "512.27",
      "volume": "405896"
    },
    {
      "date": "2024-09-18",
      "open": "512.27",
      "high": "521.73",
      "low": "505.72",
      "close": "511.30",
      "volume": "360504"
    },
    {
      "date": "2024-09-19",
      "open": "523.81",
      "high": "530.60",
      "low": "515.68",
      "close": "517.06",
      "volume": "333838"
    },
    {
      "date": "2024-09-20",
      "open": "515.32",
      "high": "515.32",
      "low": "504.4725",
      "close": "506.74",
      "volume": "688912"
    },
    {
      "date": "2024-09-23",
      "open": "509.20",
      "high": "510.31",
      "low": "502.2401",
      "close": "507.66",
      "volume": "364540"
    },
    {
      "date": "2024-09-24",
      "open": "508.07",
      "high": "511.83",
      "low": "505.195",
      "close": "506.38",
      "volume": "323789"
    },
    {
      "date": "2024-09-25",
      "open": "508.47",
      "high": "508.95",
      "low": "496.45",
      "close": "497.76",
      "volume": "301635"
    },
    {
      "date": "2024-09-26",
      "open": "503.96",
      "high": "509.24",
      "low": "500.7175",
      "close": "509.03",
      "volume": "366586"
    },
    {
      "date": "2024-09-27",
      "open": "514.76",
      "high": "518.97",
      "low": "509.4732",
      "close": "511.78",
      "volume": "279189"
    },
    {
      "date": "2024-09-30",
      "open": "510.74",
      "high": "512.62",
      "low": "500.16",
      "close": "505.22",
      "volume": "390286"
    },
    {
      "date": "2024-10-01",
      "open": "505.22",
      "high": "505.515",
      "low": "493.2741",
      "close": "495.42",
      "volume": "339116"
    },
    {
      "date": "2024-10-02",
      "open": "495.01",
      "high": "495.01",
      "low": "484.58",
      "close": "485.97",
      "volume": "408096"
    },
    {
      "date": "2024-10-03",
      "open": "481.63",
      "high": "484.01",
      "low": "477.29",
      "close": "483.52",
      "volume": "379610"
    },
    {
      "date": "2024-10-04",
      "open": "489.56",
      "high": "492.41",
      "low": "475.00",
      "close": "477.67",
      "volume": "468682"
    },
    {
      "date": "2024-10-07",
      "open": "474.49",
      "high": "475.45",
      "low": "468.05",
      "close": "472.41",
      "volume": "395136"
    },
    {
      "date": "2024-10-08",
      "open": "472.66",
      "high": "478.92",
      "low": "470.27",
      "close": "475.53",
      "volume": "437080"
    },
    {
      "date": "2024-10-09",
      "open": "473.21",
      "high": "480.64",
      "low": "470.465",
      "close": "474.65",
      "volume": "347150"
    },
    {
      "date": "2024-10-10",
      "open": "468.00",
      "high": "473.90",
      "low": "465.16",
      "close": "473.28",
      "volume": "344387"
    },
    {
      "date": "2024-10-11",
      "open": "474.92",
      "high": "484.61",
      "low": "474.92",
      "close": "476.27",
      "volume": "490765"
    },
    {
      "date": "2024-10-14",
      "open": "478.00",
      "high": "479.58",
      "low": "474.33",
      "close": "478.00",
      "volume": "512443"
    },
    {
      "date": "2024-10-15",
      "open": "478.37",
      "high": "486.87",
      "low": "473.02",
      "close": "473.92",
      "volume": "607192"
    },
    {
      "date": "2024-10-16",
      "open": "474.54",
      "high": "474.54",
      "low": "460.3601",
      "close": "463.89",
      "volume": "991156"
    },
    {
      "date": "2024-10-17",
      "open": "466.60",
      "high": "467.95",
      "low": "458.05",
      "close": "460.01",
      "volume": "552226"
    },
    {
      "date": "2024-10-18",
      "open": "458.80",
      "high": "460.865",
      "low": "453.17",
      "close": "457.74",
      "volume": "747282"
    },
    {
      "date": "2024-10-21",
      "open": "456.02",
      "high": "457.495",
      "low": "447.84",
      "close": "453.38",
      "volume": "993651"
    },
    {
      "date": "2024-10-22",
      "open": "453.49",
      "high": "462.59",
      "low": "449.39",
      "close": "461.49",
      "volume": "646196"
    },
    {
      "date": "2024-10-23",
      "open": "456.90",
      "high": "460.24",
      "low": "452.435",
      "close": "457.90",
      "volume": "647419"
    },
    {
      "date": "2024-10-24",
      "open": "458.67",
      "high": "461.54",
      "low": "452.12",
      "close": "452.27",
      "volume": "532704"
    },
    {
      "date": "2024-10-25",
      "open": "455.67",
      "high": "456.23",
      "low": "450.13",
      "close": "451.41",
      "volume": "508427"
    },
    {
      "date": "2024-10-28",
      "open": "455.39",
      "high": "456.84",
      "low": "447.96",
      "close": "449.44",
      "volume": "616473"
    },
    {
      "date": "2024-10-29",
      "open": "447.725",
      "high": "452.45",
      "low": "443.20",
      "close": "447.83",
      "volume": "702834"
    },
    {
      "date": "2024-10-30",
      "open": "445.43",
      "high": "456.66",
      "low": "445.43",
      "close": "451.08",
      "volume": "962099"
    },
    {
      "date": "2024-10-31",
      "open": "430.00",
      "high": "430.00",
      "low": "404.74",
      "close": "406.92",
      "volume": "2006545"
    },
    {
      "date": "2024-11-01",
      "open": "408.58",
      "high": "422.09",
      "low": "408.58",
      "close": "417.28",
      "volume": "994156"
    },
    {
      "date": "2024-11-04",
      "open": "419.36",
      "high": "422.92",
      "low": "413.21",
      "close": "414.52",
      "volume": "923568"
    },
    {
      "date": "2024-11-05",
      "open": "413.83",
      "high": "418.54",
      "low": "412.315",
      "close": "415.98",
      "volume": "533266"
    },
    {
      "date": "2024-11-06",
      "open": "431.86",
      "high": "432.75",
      "low": "412.61",
      "close": "423.42",
      "volume": "1074622"
    },
    {
      "date": "2024-11-07",
      "open": "428.21",
      "high": "435.24",
      "low": "425.285",
      "close": "433.00",
      "volume": "966295"
    },
    {
      "date": "2024-11-08",
      "open": "430.01",
      "high": "434.48",
      "low": "428.75",
      "close": "433.28",
      "volume": "655728"
    },
    {
      "date": "2024-11-11",
      "open": "434.49",
      "high": "444.84",
      "low": "433.905",
      "close": "437.30",
      "volume": "653066"
    },
    {
      "date": "2024-11-12",
      "open": "433.97",
      "high": "436.7499",
      "low": "425.64",
      "close": "426.11",
      "volume": "681783"
    },
    {
      "date": "2024-11-13",
      "open": "426.535",
      "high": "432.8105",
      "low": "425.79",
      "close": "429.82",
      "volume": "621838"
    },
    {
      "date": "2024-11-14",
      "open": "428.01",
      "high": "430.11",
      "low": "423.29",
      "close": "423.65",
      "volume": "553843"
    },
    {
      "date": "2024-11-15",
      "open": "423.34",
      "high": "424.50",
      "low": "408.95",
      "close": "420.91",
      "volume": "690183"
    },
    {
      "date": "2024-11-18",
      "open": "421.50",
      "high": "424.045",
      "low": "418.9464",
      "close": "419.83",
      "volume": "437566"
    },
    {
      "date": "2024-11-19",
      "open": "416.65",
      "high": "421.96",
      "low": "414.35",
      "close": "416.34",
      "volume": "748562"
    },
    {
      "date": "2024-11-20",
      "open": "413.38",
      "high": "419.41",
      "low": "410.29",
      "close": "418.61",
      "volume": "650800"
    },
    {
      "date": "2024-11-21",
      "open": "409.55",
      "high": "419.79",
      "low": "398.50",
      "close": "418.55",
      "volume": "537101"
    },
    {
      "date": "2024-11-22",
      "open": "420.41",
      "high": "422.975",
      "low": "415.80",
      "close": "417.24",
      "volume": "503442"
    },
    {
      "date": "2024-11-25",
      "open": "422.16",
      "high": "430.88",
      "low": "421.755",
      "close": "428.59",
      "volume": "1140945"
    },
    {
      "date": "2024-11-26",
      "open": "429.00",
      "high": "429.06",
      "low": "414.46",
      "close": "417.32",
      "volume": "587773"
    },
    {
      "date": "2024-11-27",
      "open": "419.91",
      "high": "423.36",
      "low": "417.48",
      "close": "421.76",
      "volume": "486191"
    },
    {
      "date": "2024-11-29",
      "open": "424.03",
      "high": "426.96",
      "low": "421.50",
      "close": "421.75",
      "volume": "338607"
    },
    {
      "date": "2024-12-02",
      "open": "424.94",
      "high": "431.17",
      "low": "423.10",
      "close": "430.77",
      "volume": "710989"
    },
    {
      "date": "2024-12-03",
      "open": "429.83",
      "high": "436.02",
      "low": "423.435",
      "close": "432.11",
      "volume": "731964"
    },
    {
      "date": "2024-12-04",
      "open": "432.22",
      "high": "437.955",
      "low": "425.43",
      "close": "434.43",
      "volume": "1303295"
    },
    {
      "date": "2024-12-05",
      "open": "431.29",
      "high": "436.05",
      "low": "425.1553",
      "close": "427.49",
      "volume": "520357"
    },
    {
      "date": "2024-12-06",
      "open": "426.48",
      "high": "436.20",
      "low": "426.48",
      "close": "435.69",
      "volume": "551920"
    },
    {
      "date": "2024-12-09",
      "open": "442.13",
      "high": "453.26",
      "low": "438.01",
      "close": "450.68",
      "volume": "783825"
    },
    {
      "date": "2024-12-10",
      "open": "450.38",
      "high": "452.20",
      "low": "442.37",
      "close": "444.72",
      "volume": "695247"
    },
    {
      "date": "2024-12-11",
      "open": "449.01",
      "high": "452.83",
      "low": "436.86",
      "close": "437.08",
      "volume": "566722"
    },
    {
      "date": "2024-12-12",
      "open": "437.61",
      "high": "442.215",
      "low": "433.01",
      "close": "437.18",
      "volume": "415838"
    },
    {
      "date": "2024-12-13",
      "open": "435.57",
      "high": "437.03",
      "low": "430.47",
      "close": "432.10",
      "volume": "353727"
    },
    {
      "date": "2024-12-16",
      "open": "430.02",
      "high": "438.37",
      "low": "429.50",
      "close": "430.47",
      "volume": "498050"
    },
    {
      "date": "2024-12-17",
      "open": "429.87",
      "high": "440.00",
      "low": "426.95",
      "close": "427.09",
      "volume": "638796"
    },
    {
      "date": "2024-12-18",
      "open": "426.37",
      "high": "427.14",
      "low": "410.51",
      "close": "410.76",
      "volume": "579510"
    },
    {
      "date": "2024-12-19",
      "open": "410.77",
      "high": "415.75",
      "low": "407.5201",
      "close": "409.03",
      "volume": "681544"
    },
    {
      "date": "2024-12-20",
      "open": "406.83",
      "high": "418.26",
      "low": "404.36",
      "close": "412.26",
      "volume": "1122202"
    },
    {
      "date": "2024-12-23",
      "open": "409.93",
      "high": "413.3725",
      "low": "408.40",
      "close": "413.16",
      "volume": "413287"
    },
    {
      "date": "2024-12-24",
      "open": "412.35",
      "high": "414.249",
      "low": "409.84",
      "close": "413.62",
      "volume": "159898"
    },
    {
      "date": "2024-12-26",
      "open": "411.00",
      "high": "417.96",
      "low": "409.76",
      "close": "417.11",
      "volume": "333002"
    },
    {
      "date": "2024-12-27",
      "open": "413.73",
      "high": "417.435",
      "low": "410.43",
      "close": "414.93",
      "volume": "375049"
    },
    {
      "date": "2024-12-30",
      "open": "410.94",
      "high": "414.70",
      "low": "406.165",
      "close": "412.75",
      "volume": "388274"
    },
    {
      "date": "2024-12-31",
      "open": "414.68",
      "high": "418.65",
      "low": "411.40",
      "close": "413.44",
      "volume": "388235"
    },
    {
      "date": "2025-01-02",
      "open": "417.15",
      "high": "420.79",
      "low": "406.52",
      "close": "408.85",
      "volume": "373865"
    },
    {
      "date": "2025-01-03",
      "open": "410.60",
      "high": "417.305",
      "low": "407.09",
      "close": "415.53",
      "volume": "341236"
    },
    {
      "date": "2025-01-06",
      "open": "415.53",
      "high": "435.13",
      "low": "415.53",
      "close": "429.16",
      "volume": "627115"
    },
    {
      "date": "2025-01-07",
      "open": "428.34",
      "high": "434.86",
      "low": "424.27",
      "close": "427.26",
      "volume": "521551"
    },
    {
      "date": "2025-01-08",
      "open": "426.66",
      "high": "437.50",
      "low": "421.8213",
      "close": "432.36",
      "volume": "738212"
    },
    {
      "date": "2025-01-10",
      "open": "427.25",
      "high": "431.01",
      "low": "417.76",
      "close": "418.05",
      "volume": "694880"
    },
    {
      "date": "2025-01-13",
      "open": "417.06",
      "high": "424.02",
      "low": "412.68",
      "close": "422.62",
      "volume": "647140"
    },
    {
      "date": "2025-01-14",
      "open": "422.49",
      "high": "423.11",
      "low": "413.18",
      "close": "418.63",
      "volume": "388026"
    },
    {
      "date": "2025-01-15",
      "open": "424.82",
      "high": "431.54",
      "low": "422.36",
      "close": "422.92",
      "volume": "587288"
    },
    {
      "date": "2025-01-16",
      "open": "422.71",
      "high": "429.49",
      "low": "416.33",
      "close": "428.62",
      "volume": "365632"
    },
    {
      "date": "2025-01-17",
      "open": "429.30",
      "high": "432.95",
      "low": "418.66",
      "close": "419.26",
      "volume": "798783"
    },
    {
      "date": "2025-01-21",
      "open": "423.44",
      "high": "430.065",
      "low": "421.4577",
      "close": "427.33",
      "volume": "761771"
    },
    {
      "date": "2025-01-22",
      "open": "425.79",
      "high": "437.2731",
      "low": "423.65",
      "close": "430.59",
      "volume": "531985"
    },
    {
      "date": "2025-01-23",
      "open": "429.49",
      "high": "434.56",
      "low": "426.11",
      "close": "432.34",
      "volume": "403903"
    },
    {
      "date": "2025-01-24",
      "open": "429.62",
      "high": "436.5799",
      "low": "429.08",
      "close": "435.33",
      "volume": "638016"
    },
    {
      "date": "2025-01-27",
      "open": "435.07",
      "high": "437.615",
      "low": "419.66",
      "close": "427.52",
      "volume": "1876371"
    },
    {
      "date": "2025-01-28",
      "open": "427.33",
      "high": "427.33",
      "low": "414.66",
      "close": "417.86",
      "volume": "1333802"
    },
    {
      "date": "2025-01-29",
      "open": "417.95",
      "high": "422.165",
      "low": "405.84",
      "close": "418.75",
      "volume": "876429"
    },
    {
      "date": "2025-01-30",
      "open": "424.29",
      "high": "431.38",
      "low": "420.86",
      "close": "423.99",
      "volume": "518647"
    },
    {
      "date": "2025-01-31",
      "open": "424.60",
      "high": "427.07",
      "low": "420.43",
      "close": "422.05",
      "volume": "912354"
    },
    {
      "date": "2025-02-03",
      "open": "465.00",
      "high": "474.665",
      "low": "445.00",
      "close": "469.04",
      "volume": "1509041"
    },
    {
      "date": "2025-02-04",
      "open": "464.47",
      "high": "466.2604",
      "low": "458.79",
      "close": "465.03",
      "volume": "824573"
    },
    {
      "date": "2025-02-05",
      "open": "469.24",
      "high": "471.815",
      "low": "457.23",
      "close": "468.55",
      "volume": "749228"
    },
    {
      "date": "2025-02-06",
      "open": "468.67",
      "high": "469.99",
      "low": "458.82",
      "close": "460.56",
      "volume": "646327"
    },
    {
      "date": "2025-02-07",
      "open": "465.00",
      "high": "468.80",
      "low": "457.347",
      "close": "459.78",
      "volume": "624585"
    },
    {
      "date": "2025-02-10",
      "open": "460.68",
      "high": "466.53",
      "low": "458.86",
      "close": "464.91",
      "volume": "829940"
    },
    {
      "date": "2025-02-11",
      "open": "460.65",
      "high": "467.69",
      "low": "460.28",
      "close": "463.74",
      "volume": "516844"
    },
    {
      "date": "2025-02-12",
      "open": "458.70",
      "high": "460.36",
      "low": "451.89",
      "close": "457.35",
      "volume": "634043"
    },
    {
      "date": "2025-02-13",
      "open": "458.18",
      "high": "462.92",
      "low": "452.00",
      "close": "459.76",
      "volume": "601108"
    },
    {
      "date": "2025-02-14",
      "open": "463.63",
      "high": "463.63",
      "low": "444.37",
      "close": "444.53",
      "volume": "553759"
    },
    {
      "date": "2025-02-18",
      "open": "444.72",
      "high": "452.84",
      "low": "440.99",
      "close": "449.06",
      "volume": "632108"
    },
    {
      "date": "2025-02-19",
      "open": "448.00",
      "high": "452.40",
      "low": "444.50",
      "close": "450.99",
      "volume": "578706"
    },
    {
      "date": "2025-02-20",
      "open": "451.62",
      "high": "457.70",
      "low": "450.39",
      "close": "452.86",
      "volume": "615712"
    },
    {
      "date": "2025-02-21",
      "open": "454.41",
      "high": "460.38",
      "low": "452.46",
      "close": "452.77",
      "volume": "773208"
    },
    {
      "date": "2025-02-24",
      "open": "453.95",
      "high": "465.18",
      "low": "452.19",
      "close": "463.66",
      "volume": "836986"
    },
    {
      "date": "2025-02-25",
      "open": "464.61",
      "high": "467.015",
      "low": "451.90",
      "close": "459.86",
      "volume": "836522"
    },
    {
      "date": "2025-02-26",
      "open": "455.77",
      "high": "465.04",
      "low": "455.69",
      "close": "457.81",
      "volume": "583264"
    },
    {
      "date": "2025-02-27",
      "open": "457.33",
      "high": "460.085",
      "low": "440.58",
      "close": "441.03",
      "volume": "705632"
    },
    {
      "date": "2025-02-28",
      "open": "442.01",
      "high": "442.60",
      "low": "423.82",
      "close": "437.11",
      "volume": "1055328"
    },
    {
      "date": "2025-03-03",
      "open": "438.81",
      "high": "443.56",
      "low": "434.445",
      "close": "437.15",
      "volume": "691041"
    },
    {
      "date": "2025-03-04",
      "open": "439.45",
      "high": "448.69",
      "low": "436.40",
      "close": "441.61",
      "volume": "1063508"
    },
    {
      "date": "2025-03-05",
      "open": "438.00",
      "high": "447.41",
      "low": "429.265",
      "close": "437.23",
      "volume": "892867"
    },
    {
      "date": "2025-03-06",
      "open": "433.34",
      "high": "439.41",
      "low": "427.54",
      "close": "429.03",
      "volume": "661721"
    },
    {
      "date": "2025-03-07",
      "open": "429.03",
      "high": "434.39",
      "low": "420.84",
      "close": "430.12",
      "volume": "654250"
    },
    {
      "date": "2025-03-10",
      "open": "430.00",
      "high": "447.44",
      "low": "430.00",
      "close": "436.48",
      "volume": "996352"
    },
    {
      "date": "2025-03-11",
      "open": "439.81",
      "high": "439.87",
      "low": "426.51",
      "close": "426.69",
      "volume": "880096"
    },
    {
      "date": "2025-03-12",
      "open": "426.655",
      "high": "428.805",
      "low": "412.21",
      "close": "412.40",
      "volume": "838862"
    },
    {
      "date": "2025-03-13",
      "open": "411.17",
      "high": "422.72",
      "low": "404.60",
      "close": "406.29",
      "volume": "723599"
    },
    {
      "date": "2025-03-14",
      "open": "409.00",
      "high": "418.86",
      "low": "409.00",
      "close": "415.30",
      "volume": "645260"
    },
    {
      "date": "2025-03-17",
      "open": "415.89",
      "high": "424.49",
      "low": "414.72",
      "close": "422.36",
      "volume": "568503"
    },
    {
      "date": "2025-03-18",
      "open": "420.98",
      "high": "425.81",
      "low": "417.84",
      "close": "419.52",
      "volume": "463847"
    },
    {
      "date": "2025-03-19",
      "open": "418.52",
      "high": "423.90",
      "low": "417.08",
      "close": "422.15",
      "volume": "463316"
    },
    {
      "date": "2025-03-20",
      "open": "421.33",
      "high": "425.60",
      "low": "418.99",
      "close": "420.62",
      "volume": "537545"
    },
    {
      "date": "2025-03-21",
      "open": "415.435",
      "high": "421.95",
      "low": "411.28",
      "close": "420.99",
      "volume": "706610"
    },
    {
      "date": "2025-03-24",
      "open": "424.51",
      "high": "430.155",
      "low": "420.73",
      "close": "423.60",
      "volume": "616835"
    },
    {
      "date": "2025-03-25",
      "open": "422.52",
      "high": "424.28",
      "low": "414.39",
      "close": "417.66",
      "volume": "877989"
    },
    {
      "date": "2025-03-26",
      "open": "418.28",
      "high": "420.21",
      "low": "415.805",
      "close": "417.71",
      "volume": "760749"
    },
    {
      "date": "2025-03-27",
      "open": "419.18",
      "high": "424.165",
      "low": "417.04",
      "close": "422.54",
      "volume": "998886"
    },
    {
      "date": "2025-03-28",
      "open": "422.54",
      "high": "423.81",
      "low": "415.215",
      "close": "415.87",
      "volume": "470168"
    },
    {
      "date": "2025-03-31",
      "open": "416.58",
      "high": "421.80",
      "low": "411.59",
      "close": "419.95",
      "volume": "926126"
    },
    {
      "date": "2025-04-01",
      "open": "417.47",
      "high": "427.09",
      "low": "415.05",
      "close": "418.57",
      "volume": "518260"
    },
    {
      "date": "2025-04-02",
      "open": "414.35",
      "high": "427.21",
      "low": "413.05",
      "close": "426.25",
      "volume": "532671"
    },
    {
      "date": "2025-04-03",
      "open": "417.41",
      "high": "417.93",
      "low": "407.07",
      "close": "410.76",
      "volume": "948547"
    },
    {
      "date": "2025-04-04",
      "open": "404.48",
      "high": "405.81",
      "low": "393.50",
      "close": "393.73",
      "volume": "1635667"
    },
    {
      "date": "2025-04-07",
      "open": "377.245",
      "high": "395.645",
      "low": "366.5001",
      "close": "378.99",
      "volume": "1818086"
    },
    {
      "date": "2025-04-08",
      "open": "385.19",
      "high": "388.845",
      "low": "357.81",
      "close": "361.04",
      "volume": "1489808"
    },
    {
      "date": "2025-04-09",
      "open": "356.98",
      "high": "398.73",
      "low": "356.14",
      "close": "397.10",
      "volume": "2190310"
    },
    {
      "date": "2025-04-10",
      "open": "394.15",
      "high": "397.08",
      "low": "372.32",
      "close": "381.83",
      "volume": "1274296"
    },
    {
      "date": "2025-04-11",
      "open": "381.49",
      "high": "392.58",
      "low": "375.055",
      "close": "390.94",
      "volume": "1329119"
    },
    {
      "date": "2025-04-14",
      "open": "394.00",
      "high": "405.27",
      "low": "391.05",
      "close": "404.65",
      "volume": "926704"
    },
    {
      "date": "2025-04-15",
      "open": "404.89",
      "high": "407.145",
      "low": "399.255",
      "close": "404.02",
      "volume": "985151"
    },
    {
      "date": "2025-04-16",
      "open": "400.70",
      "high": "408.43",
      "low": "398.75",
      "close": "402.38",
      "volume": "867600"
    },
    {
      "date": "2025-04-17",
      "open": "405.45",
      "high": "412.62",
      "low": "402.86",
      "close": "411.49",
      "volume": "965481"
    },
    {
      "date": "2025-04-21",
      "open": "409.47",
      "high": "412.31",
      "low": "402.85",
      "close": "406.65",
      "volume": "873031"
    },
    {
      "date": "2025-04-22",
      "open": "410.53",
      "high": "423.44",
      "low": "409.105",
      "close": "421.59",
      "volume": "950064"
    },
    {
      "date": "2025-04-23",
      "open": "429.21",
      "high": "441.08",
      "low": "426.02",
      "close": "426.63",
      "volume": "1091409"
    },
    {
      "date": "2025-04-24",
      "open": "429.03",
      "high": "441.87",
      "low": "424.48",
      "close": "440.98",
      "volume": "746792"
    },
    {
      "date": "2025-04-25",
      "open": "438.63",
      "high": "440.50",
      "low": "432.08",
      "close": "437.44",
      "volume": "939273"
    },
    {
      "date": "2025-04-28",
      "open": "435.53",
      "high": "440.255",
      "low": "427.70",
      "close": "433.99",
      "volume": "909573"
    },
    {
      "date": "2025-04-29",
      "open": "433.69",
      "high": "439.01",
      "low": "429.11",
      "close": "436.97",
      "volume": "718456"
    },
    {
      "date": "2025-04-30",
      "open": "436.38",
      "high": "440.00",
      "low": "428.09",
      "close": "432.65",
      "volume": "1400331"
    },
    {
      "date": "2025-05-01",
      "open": "468.18",
      "high": "481.925",
      "low": "462.05",
      "close": "471.38",
      "volume": "1397481"
    },
    {
      "date": "2025-05-02",
      "open": "478.00",
      "high": "483.91",
      "low": "466.57",
      "close": "471.90",
      "volume": "1030921"
    },
    {
      "date": "2025-05-05",
      "open": "471.90",
      "high": "482.28",
      "low": "466.74",
      "close": "475.07",
      "volume": "1208523"
    },
    {
      "date": "2025-05-06",
      "open": "470.42",
      "high": "479.72",
      "low": "465.00",
      "close": "473.71",
      "volume": "890251"
    },
    {
      "date": "2025-05-07",
      "open": "473.71",
      "high": "488.49",
      "low": "471.74",
      "close": "486.61",
      "volume": "667514"
    },
    {
      "date": "2025-05-08",
      "open": "487.14",
      "high": "495.56",
      "low": "485.405",
      "close": "489.98",
      "volume": "865597"
    },
    {
      "date": "2025-05-09",
      "open": "490.315",
      "high": "493.77",
      "low": "487.30",
      "close": "491.70",
      "volume": "668584"
    },
    {
      "date": "2025-05-12",
      "open": "500.00",
      "high": "509.84",
      "low": "498.53",
      "close": "509.53",
      "volume": "692711"
    },
    {
      "date": "2025-05-13",
      "open": "508.96",
      "high": "512.72",
      "low": "504.20",
      "close": "509.13",
      "volume": "558450"
    },
    {
      "date": "2025-05-14",
      "open": "507.00",
      "high": "510.72",
      "low": "503.715",
      "close": "509.42",
      "volume": "552654"
    },
    {
      "date": "2025-05-15",
      "open": "508.08",
      "high": "513.33",
      "low": "505.00",
      "close": "511.99",
      "volume": "469419"
    },
    {
      "date": "2025-05-16",
      "open": "514.05",
      "high": "518.41",
      "low": "509.07",
      "close": "518.10",
      "volume": "524929"
    },
    {
      "date": "2025-05-19",
      "open": "511.83",
      "high": "521.73",
      "low": "508.5671",
      "close": "521.68",
      "volume": "427589"
    },
    {
      "date": "2025-05-20",
      "open": "517.88",
      "high": "523.48",
      "low": "513.93",
      "close": "517.16",
      "volume": "606896"
    },
    {
      "date": "2025-05-21",
      "open": "513.74",
      "high": "518.146",
      "low": "498.78",
      "close": "500.87",
      "volume": "664595"
    },
    {
      "date": "2025-05-22",
      "open": "499.24",
      "high": "508.015",
      "low": "497.02",
      "close": "504.83",
      "volume": "555054"
    },
    {
      "date": "2025-05-23",
      "open": "498.00",
      "high": "502.18",
      "low": "496.61",
      "close": "501.57",
      "volume": "443607"
    },
    {
      "date": "2025-05-27",
      "open": "507.03",
      "high": "517.80",
      "low": "505.81",
      "close": "516.50",
      "volume": "636636"
    },
    {
      "date": "2025-05-28",
      "open": "514.90",
      "high": "516.65",
      "low": "507.745",
      "close": "514.33",
      "volume": "479144"
    },
    {
      "date": "2025-05-29",
      "open": "518.07",
      "high": "520.00",
      "low": "510.64",
      "close": "515.55",
      "volume": "362425"
    },
    {
      "date": "2025-05-30",
      "open": "514.27",
      "high": "515.92",
      "low": "506.28",
      "close": "513.36",
      "volume": "1221827"
    },
    {
      "date": "2025-06-02",
      "open": "508.72",
      "high": "514.85",
      "low": "504.56",
      "close": "514.80",
      "volume": "501729"
    },
    {
      "date": "2025-06-03",
      "open": "513.55",
      "high": "526.36",
      "low": "510.99",
      "close": "525.83",
      "volume": "608809"
    },
    {
      "date": "2025-06-04",
      "open": "526.32",
      "high": "530.73",
      "low": "524.71",
      "close": "524.86",
      "volume": "503484"
    },
    {
      "date": "2025-06-05",
      "open": "524.86",
      "high": "526.45",
      "low": "520.945",
      "close": "522.21",
      "volume": "453250"
    },
    {
      "date": "2025-06-06",
      "open": "525.58",
      "high": "526.21",
      "low": "522.28",
      "close": "524.91",
      "volume": "265344"
    },
    {
      "date": "2025-06-09",
      "open": "523.40",
      "high": "525.615",
      "low": "513.535",
      "close": "518.60",
      "volume": "328158"
    },
    {
      "date": "2025-06-10",
      "open": "519.41",
      "high": "525.93",
      "low": "517.44",
      "close": "525.93",
      "volume": "402723"
    },
    {
      "date": "2025-06-11",
      "open": "526.31",
      "high": "528.3845",
      "low": "520.88",
      "close": "524.18",
      "volume": "374127"
    },
    {
      "date": "2025-06-12",
      "open": "524.18",
      "high": "528.20",
      "low": "520.65",
      "close": "526.92",
      "volume": "379343"
    },
    {
      "date": "2025-06-13",
      "open": "520.96",
      "high": "526.0918",
      "low": "519.0117",
      "close": "522.70",
      "volume": "411465"
    },
    {
      "date": "2025-06-16",
      "open": "525.91",
      "high": "530.12",
      "low": "522.42",
      "close": "528.77",
      "volume": "371840"
    },
    {
      "date": "2025-06-17",
      "open": "526.88",
      "high": "526.88",
      "low": "513.9185",
      "close": "520.59",
      "volume": "430708"
    },
    {
      "date": "2025-06-18",
      "open": "518.62",
      "high": "524.70",
      "low": "515.00",
      "close": "519.85",
      "volume": "590939"
    },
    {
      "date": "2025-06-20",
      "open": "519.85",
      "high": "525.18",
      "low": "517.14",
      "close": "523.92",
      "volume": "1052500"
    },
    {
      "date": "2025-06-23",
      "open": "523.52",
      "high": "527.355",
      "low": "517.515",
      "close": "524.65",
      "volume": "399879"
    },
    {
      "date": "2025-06-24",
      "open": "526.00",
      "high": "530.74",
      "low": "520.36",
      "close": "530.50",
      "volume": "391007"
    },
    {
      "date": "2025-06-25",
      "open": "531.69",
      "high": "533.32",
      "low": "527.29",
      "close": "530.40",
      "volume": "520491"
    },
    {
      "date": "2025-06-26",
      "open": "528.80",
      "high": "532.94",
      "low": "524.65",
      "close": "527.78",
      "volume": "546601"
    },
    {
      "date": "2025-06-27",
      "open": "527.78",
      "high": "535.20",
      "low": "526.50",
      "close": "531.32",
      "volume": "624765"
    },
    {
      "date": "2025-06-30",
      "open": "530.39",
      "high": "537.47",
      "low": "528.6601",
      "close": "536.34",
      "volume": "471088"
    },
    {
      "date": "2025-07-01",
      "open": "533.88",
      "high": "546.388",
      "low": "529.51",
      "close": "542.65",
      "volume": "631495"
    },
    {
      "date": "2025-07-02",
      "open": "541.48",
      "high": "546.00",
      "low": "538.70",
      "close": "542.71",
      "volume": "380155"
    },
    {
      "date": "2025-07-03",
      "open": "539.02",
      "high": "548.54",
      "low": "537.00",
      "close": "547.01",
      "volume": "339027"
    },
    {
      "date": "2025-07-07",
      "open": "546.46",
      "high": "549.52",
      "low": "540.68",
      "close": "545.56",
      "volume": "448552"
    },
    {
      "date": "2025-07-08",
      "open": "544.33",
      "high": "548.01",
      "low": "536.55",
      "close": "538.835",
      "volume": "485979"
    },
    {
      "date": "2025-07-09",
      "open": "541.505",
      "high": "543.565",
      "low": "533.90",
      "close": "540.64",
      "volume": "435063"
    },
    {
      "date": "2025-07-10",
      "open": "540.42",
      "high": "548.53",
      "low": "538.19",
      "close": "541.09",
      "volume": "290413"
    },
    {
      "date": "2025-07-11",
      "open": "538.92",
      "high": "538.92",
      "low": "527.88",
      "close": "533.37",
      "volume": "348343"
    },
    {
      "date": "2025-07-14",
      "open": "530.705",
      "high": "535.625",
      "low": "529.51",
      "close": "531.42",
      "volume": "323735"
    },
    {
      "date": "2025-07-15",
      "open": "531.74",
      "high": "532.77",
      "low": "525.57",
      "close": "526.66",
      "volume": "389193"
    },
    {
      "date": "2025-07-16",
      "open": "517.00",
      "high": "521.27",
      "low": "506.91",
      "close": "520.57",
      "volume": "471832"
    },
    {
      "date": "2025-07-17",
      "open": "518.60",
      "high": "521.52",
      "low": "516.0575",
      "close": "518.71",
      "volume": "367726"
    },
    {
      "date": "2025-07-18",
      "open": "523.05",
      "high": "523.05",
      "low": "513.25",
      "close": "514.61",
      "volume": "329563"
    },
    {
      "date": "2025-07-21",
      "open": "515.14",
      "high": "521.12",
      "low": "513.02",
      "close": "520.87",
      "volume": "486818"
    },
    {
      "date": "2025-07-22",
      "open": "523.05",
      "high": "533.465",
      "low": "520.16",
      "close": "532.00",
      "volume": "570113"
    },
    {
      "date": "2025-07-23",
      "open": "533.32",
      "high": "542.00",
      "low": "533.32",
      "close": "540.68",
      "volume": "489035"
    },
    {
      "date": "2025-07-24",
      "open": "537.81",
      "high": "551.10",
      "low": "537.525",
      "close": "549.97",
      "volume": "625362"
    },
    {
      "date": "2025-07-25",
      "open": "552.28",
      "high": "568.474",
      "low": "548.78",
      "close": "565.19",
      "volume": "1071485"
    },
    {
      "date": "2025-07-28",
      "open": "563.13",
      "high": "570.36",
      "low": "560.435",
      "close": "566.50",
      "volume": "613179"
    },
    {
      "date": "2025-07-29",
      "open": "568.90",
      "high": "575.35",
      "low": "567.04",
      "close": "573.07",
      "volume": "887791"
    },
    {
      "date": "2025-07-30",
      "open": "573.80",
      "high": "579.47",
      "low": "567.99",
      "close": "572.09",
      "volume": "704912"
    },
    {
      "date": "2025-07-31",
      "open": "562.57",
      "high": "562.57",
      "low": "533.42",
      "close": "534.31",
      "volume": "1033234"
    },
    {
      "date": "2025-08-01",
      "open": "530.38",
      "high": "539.11",
      "low": "527.81",
      "close": "535.54",
      "volume": "760497"
    },
    {
      "date": "2025-08-04",
      "open": "662.24",
      "high": "688.12",
      "low": "643.73",
      "close": "682.78",
      "volume": "3331906"
    },
    {
      "date": "2025-08-05",
      "open": "676.48",
      "high": "678.955",
      "low": "636.56",
      "close": "641.94",
      "volume": "1870328"
    },
    {
      "date": "2025-08-06",
      "open": "647.01",
      "high": "647.25",
      "low": "623.40",
      "close": "624.19",
      "volume": "816454"
    },
    {
      "date": "2025-08-07",
      "open": "629.74",
      "high": "650.50",
      "low": "628.81",
      "close": "650.06",
      "volume": "798814"
    },
    {
      "date": "2025-08-08",
      "open": "651.60",
      "high": "658.77",
      "low": "645.775",
      "close": "658.06",
      "volume": "566279"
    },
    {
      "date": "2025-08-11",
      "open": "662.00",
      "high": "665.52",
      "low": "646.68",
      "close": "652.11",
      "volume": "491869"
    },
    {
      "date": "2025-08-12",
      "open": "652.79",
      "high": "654.355",
      "low": "647.38",
      "close": "652.27",
      "volume": "506395"
    },
    {
      "date": "2025-08-13",
      "open": "651.15",
      "high": "665.025",
      "low": "648.92",
      "close": "663.92",
      "volume": "566491"
    },
    {
      "date": "2025-08-14",
      "open": "664.11",
      "high": "664.11",
      "low": "648.17",
      "close": "653.95",
      "volume": "504672"
    },
    {
      "date": "2025-08-15",
      "open": "655.54",
      "high": "661.095",
      "low": "650.78",
      "close": "650.84",
      "volume": "418115"
    },
    {
      "date": "2025-08-18",
      "open": "650.45",
      "high": "652.075",
      "low": "637.08",
      "close": "637.86",
      "volume": "437094"
    },
    {
      "date": "2025-08-19",
      "open": "638.00",
      "high": "642.82",
      "low": "635.535",
      "close": "636.71",
      "volume": "407282"
    },
    {
      "date": "2025-08-20",
      "open": "637.82",
      "high": "640.70",
      "low": "634.16",
      "close": "639.85",
      "volume": "525228"
    },
    {
      "date": "2025-08-21",
      "open": "637.05",
      "high": "638.5346",
      "low": "632.57",
      "close": "633.05",
      "volume": "284143"
    },
    {
      "date": "2025-08-22",
      "open": "635.76",
      "high": "648.55",
      "low": "634.69",
      "close": "645.55",
      "volume": "352266"
    },
    {
      "date": "2025-08-25",
      "open": "639.33",
      "high": "644.13",
      "low": "636.00",
      "close": "641.35",
      "volume": "395639"
    },
    {
      "date": "2025-08-26",
      "open": "641.35",
      "high": "645.53",
      "low": "639.745",
      "close": "641.72",
      "volume": "416541"
    },
    {
      "date": "2025-08-27",
      "open": "642.61",
      "high": "647.00",
      "low": "637.6724",
      "close": "640.86",
      "volume": "521480"
    },
    {
      "date": "2025-08-28",
      "open": "638.28",
      "high": "647.44",
      "low": "637.05",
      "close": "647.03",
      "volume": "309243"
    },
    {
      "date": "2025-08-29",
      "open": "647.95",
      "high": "652.00",
      "low": "642.29",
      "close": "647.09",
      "volume": "304950"
    },
    {
      "date": "2025-09-02",
      "open": "637.05",
      "high": "641.21",
      "low": "630.5389",
      "close": "639.45",
      "volume": "440474"
    },
    {
      "date": "2025-09-03",
      "open": "640.99",
      "high": "642.01",
      "low": "626.243",
      "close": "633.95",
      "volume": "373575"
    },
    {
      "date": "2025-09-04",
      "open": "637.71",
      "high": "642.47",
      "low": "629.555",
      "close": "640.44",
      "volume": "440535"
    },
    {
      "date": "2025-09-05",
      "open": "640.00",
      "high": "649.158",
      "low": "630.8667",
      "close": "642.99",
      "volume": "370390"
    },
    {
      "date": "2025-09-08",
      "open": "644.42",
      "high": "654.05",
      "low": "640.2601",
      "close": "652.83",
      "volume": "460588"
    },
    {
      "date": "2025-09-09",
      "open": "652.83",
      "high": "655.77",
      "low": "647.785",
      "close": "655.60",
      "volume": "271828"
    },
    {
      "date": "2025-09-10",
      "open": "652.91",
      "high": "653.675",
      "low": "631.74",
      "close": "637.95",
      "volume": "389108"
    },
    {
      "date": "2025-09-11",
      "open": "637.14",
      "high": "648.295",
      "low": "637.14",
      "close": "645.16",
      "volume": "337099"
    },
    {
      "date": "2025-09-12",
      "open": "639.24",
      "high": "644.86",
      "low": "625.547",
      "close": "641.14",
      "volume": "317919"
    },
    {
      "date": "2025-09-15",
      "open": "641.73",
      "high": "651.33",
      "low": "641.73",
      "close": "643.99",
      "volume": "455442"
    },
    {
      "date": "2025-09-16",
      "open": "640.37",
      "high": "648.32",
      "low": "635.50",
      "close": "645.65",
      "volume": "404496"
    },
    {
      "date": "2025-09-17",
      "open": "644.59",
      "high": "651.05",
      "low": "637.00",
      "close": "640.86",
      "volume": "444560"
    },
    {
      "date": "2025-09-18",
      "open": "642.53",
      "high": "659.17",
      "low": "635.94",
      "close": "655.51",
      "volume": "474184"
    },
    {
      "date": "2025-09-19",
      "open": "659.58",
      "high": "661.39",
      "low": "648.845",
      "close": "656.16",
      "volume": "981522"
    },
    {
      "date": "2025-09-22",
      "open": "653.17",
      "high": "657.11",
      "low": "640.275",
      "close": "644.10",
      "volume": "386943"
    },
    {
      "date": "2025-09-23",
      "open": "640.34",
      "high": "649.47",
      "low": "640.34",
      "close": "648.38",
      "volume": "351154"
    },
    {
      "date": "2025-09-24",
      "open": "645.12",
      "high": "645.12",
      "low": "621.3587",
      "close": "627.17",
      "volume": "464493"
    },
    {
      "date": "2025-09-25",
      "open": "620.93",
      "high": "621.125",
      "low": "613.28",
      "close": "618.17",
      "volume": "380024"
    },
    {
      "date": "2025-09-26",
      "open": "619.31",
      "high": "636.00",
      "low": "615.33",
      "close": "632.22",
      "volume": "344253"
    },
    {
      "date": "2025-09-29",
      "open": "636.34",
      "high": "636.34",
      "low": "619.00",
      "close": "630.56",
      "volume": "266141"
    },
    {
      "date": "2025-09-30",
      "open": "631.27",
      "high": "639.53",
      "low": "629.675",
      "close": "638.89",
      "volume": "367469"
    },
    {
      "date": "2025-10-01",
      "open": "630.72",
      "high": "638.24",
      "low": "600.565",
      "close": "620.11",
      "volume": "659787"
    },
    {
      "date": "2025-10-02",
      "open": "616.52",
      "high": "634.87",
      "low": "614.55",
      "close": "633.84",
      "volume": "415770"
    },
    {
      "date": "2025-10-03",
      "open": "637.01",
      "high": "642.25",
      "low": "627.97",
      "close": "631.19",
      "volume": "338549"
    },
    {
      "date": "2025-10-06",
      "open": "633.56",
      "high": "634.145",
      "low": "626.19",
      "close": "627.78",
      "volume": "247743"
    },
    {
      "date": "2025-10-07",
      "open": "639.11",
      "high": "639.11",
      "low": "622.15",
      "close": "627.28",
      "volume": "319792"
    },
    {
      "date": "2025-10-08",
      "open": "634.30",
      "high": "638.629",
      "low": "626.11",
      "close": "629.91",
      "volume": "521378"
    },
    {
      "date": "2025-10-09",
      "open": "624.59",
      "high": "631.7886",
      "low": "619.945",
      "close": "628.75",
      "volume": "384922"
    },
    {
      "date": "2025-10-10",
      "open": "628.75",
      "high": "628.75",
      "low": "615.0002",
      "close": "616.15",
      "volume": "410774"
    },
    {
      "date": "2025-10-13",
      "open": "622.66",
      "high": "634.285",
      "low": "621.83",
      "close": "633.32",
      "volume": "376965"
    },
    {
      "date": "2025-10-14",
      "open": "625.66",
      "high": "642.585",
      "low": "625.615",
      "close": "636.91",
      "volume": "365423"
    },
    {
      "date": "2025-10-15",
      "open": "640.20",
      "high": "642.91",
      "low": "631.78",
      "close": "639.15",
      "volume": "387084"
    },
    {
      "date": "2025-10-16",
      "open": "643.44",
      "high": "651.50",
      "low": "628.17",
      "close": "637.34",
      "volume": "524682"
    },
    {
      "date": "2025-10-17",
      "open": "633.88",
      "high": "637.48",
      "low": "627.43",
      "close": "635.40",
      "volume": "276999"
    },
    {
      "date": "2025-10-20",
      "open": "638.20",
      "high": "644.92",
      "low": "634.905",
      "close": "643.41",
      "volume": "327360"
    },
    {
      "date": "2025-10-21",
      "open": "641.64",
      "high": "643.00",
      "low": "630.49",
      "close": "637.13",
      "volume": "408089"
    },
    {
      "date": "2025-10-22",
      "open": "642.41",
      "high": "642.41",
      "low": "628.60",
      "close": "633.78",
      "volume": "465451"
    },
    {
      "date": "2025-10-23",
      "open": "631.25",
      "high": "641.47",
      "low": "630.70",
      "close": "638.60",
      "volume": "532713"
    },
    {
      "date": "2025-10-24",
      "open": "641.76",
      "high": "650.37",
      "low": "639.075",
      "close": "640.85",
      "volume": "368181"
    },
    {
      "date": "2025-10-27",
      "open": "644.46",
      "high": "649.07",
      "low": "639.11",
      "close": "647.40",
      "volume": "452626"
    },
    {
      "date": "2025-10-28",
      "open": "640.525",
      "high": "646.00",
      "low": "633.18",
      "close": "634.36",
      "volume": "397172"
    },
    {
      "date": "2025-10-29",
      "open": "635.41",
      "high": "635.41",
      "low": "622.08",
      "close": "627.66",
      "volume": "489964"
    },
    {
      "date": "2025-10-30",
      "open": "627.66",
      "high": "632.94",
      "low": "626.87",
      "close": "628.54",
      "volume": "373168"
    },
    {
      "date": "2025-10-31",
      "open": "634.51",
      "high": "641.295",
      "low": "628.90",
      "close": "629.51",
      "volume": "974387"
    },
    {
      "date": "2025-11-03",
      "open": "693.00",
      "high": "735.00",
      "low": "691.73",
      "close": "722.94",
      "volume": "1652764"
    },
    {
      "date": "2025-11-04",
      "open": "717.44",
      "high": "726.50",
      "low": "706.59",
      "close": "722.12",
      "volume": "680909"
    },
    {
      "date": "2025-11-05",
      "open": "724.36",
      "high": "728.9499",
      "low": "701.609",
      "close": "720.21",
      "volume": "590823"
    },
    {
      "date": "2025-11-06",
      "open": "712.475",
      "high": "720.00",
      "low": "694.00",
      "close": "713.74",
      "volume": "1095000"
    },
    {
      "date": "2025-11-07",
      "open": "710.15",
      "high": "716.71",
      "low": "700.20",
      "close": "708.45",
      "volume": "409936"
    },
    {
      "date": "2025-11-10",
      "open": "708.06",
      "high": "713.034",
      "low": "699.845",
      "close": "709.59",
      "volume": "351727"
    },
    {
      "date": "2025-11-11",
      "open": "710.94",
      "high": "718.52",
      "low": "709.09",
      "close": "712.47",
      "volume": "291967"
    },
    {
      "date": "2025-11-12",
      "open": "712.47",
      "high": "719.25",
      "low": "707.53",
      "close": "713.56",
      "volume": "468633"
    },
    {
      "date": "2025-11-13",
      "open": "709.83",
      "high": "715.89",
      "low": "698.18",
      "close": "701.48",
      "volume": "473431"
    },
    {
      "date": "2025-11-14",
      "open": "695.92",
      "high": "699.66",
      "low": "688.66",
      "close": "689.93",
      "volume": "468535"
    },
    {
      "date": "2025-11-17",
      "open": "689.93",
      "high": "697.925",
      "low": "666.97",
      "close": "669.00",
      "volume": "496046"
    },
    {
      "date": "2025-11-18",
      "open": "670.18",
      "high": "681.63",
      "low": "665.25",
      "close": "670.21",
      "volume": "574656"
    },
    {
      "date": "2025-11-19",
      "open": "673.75",
      "high": "701.74",
      "low": "670.21",
      "close": "697.10",
      "volume": "1010481"
    },
    {
      "date": "2025-11-20",
      "open": "697.82",
      "high": "710.72",
      "low": "688.48",
      "close": "689.35",
      "volume": "767780"
    },
    {
      "date": "2025-11-21",
      "open": "690.10",
      "high": "735.59",
      "low": "688.14",
      "close": "725.91",
      "volume": "972621"
    },
    {
      "date": "2025-11-24",
      "open": "733.05",
      "high": "759.325",
      "low": "726.81",
      "close": "752.14",
      "volume": "1314075"
    },
    {
      "date": "2025-11-25",
      "open": "751.75",
      "high": "769.24",
      "low": "750.36",
      "close": "766.68",
      "volume": "660840"
    },
    {
      "date": "2025-11-26",
      "open": "767.81",
      "high": "769.98",
      "low": "753.61",
      "close": "755.96",
      "volume": "426224"
    },
    {
      "date": "2025-11-28",
      "open": "756.02",
      "high": "757.235",
      "low": "748.00",
      "close": "752.88",
      "volume": "209005"
    },
    {
      "date": "2025-12-01",
      "open": "741.57",
      "high": "746.77",
      "low": "727.15",
      "close": "728.97",
      "volume": "805052"
    },
    {
      "date": "2025-12-02",
      "open": "732.40",
      "high": "738.33",
      "low": "722.29",
      "close": "732.73",
      "volume": "761358"
    },
    {
      "date": "2025-12-03",
      "open": "738.69",
      "high": "739.145",
      "low": "724.74",
      "close": "725.93",
      "volume": "505139"
    },
    {
      "date": "2025-12-04",
      "open": "725.56",
      "high": "732.03",
      "low": "714.17",
      "close": "717.47",
      "volume": "526358"
    },
    {
      "date": "2025-12-05",
      "open": "720.72",
      "high": "722.705",
      "low": "710.51",
      "close": "714.10",
      "volume": "386665"
    },
    {
      "date": "2025-12-08",
      "open": "717.47",
      "high": "721.50",
      "low": "705.00",
      "close": "706.65",
      "volume": "411678"
    },
    {
      "date": "2025-12-09",
      "open": "710.41",
      "high": "718.00",
      "low": "698.39",
      "close": "699.06",
      "volume": "409302"
    },
    {
      "date": "2025-12-10",
      "open": "702.19",
      "high": "707.455",
      "low": "693.72",
      "close": "701.83",
      "volume": "529485"
    },
    {
      "date": "2025-12-11",
      "open": "700.94",
      "high": "716.45",
      "low": "696.875",
      "close": "707.50",
      "volume": "417415"
    },
    {
      "date": "2025-12-12",
      "open": "710.46",
      "high": "715.19",
      "low": "697.26",
      "close": "704.20",
      "volume": "460689"
    },
    {
      "date": "2025-12-15",
      "open": "711.29",
      "high": "711.29",
      "low": "695.56",
      "close": "700.55",
      "volume": "571614"
    },
    {
      "date": "2025-12-16",
      "open": "697.51",
      "high": "703.71",
      "low": "687.6801",
      "close": "693.18",
      "volume": "711702"
    },
    {
      "date": "2025-12-17",
      "open": "692.00",
      "high": "705.66",
      "low": "688.5034",
      "close": "695.60",
      "volume": "473480"
    },
    {
      "date": "2025-12-18",
      "open": "699.26",
      "high": "711.68",
      "low": "693.37",
      "close": "697.10",
      "volume": "483773"
    },
    {
      "date": "2025-12-19",
      "open": "694.80",
      "high": "705.95",
      "low": "689.9806",
      "close": "700.34",
      "volume": "1682541"
    },
    {
      "date": "2025-12-22",
      "open": "701.81",
      "high": "705.885",
      "low": "695.5601",
      "close": "702.12",
      "volume": "353937"
    },
    {
      "date": "2025-12-23",
      "open": "695.96",
      "high": "700.00",
      "low": "676.06",
      "close": "682.31",
      "volume": "586333"
    },
    {
      "date": "2025-12-24",
      "open": "683.97",
      "high": "689.06",
      "low": "680.085",
      "close": "688.18",
      "volume": "219352"
    },
    {
      "date": "2025-12-26",
      "open": "687.15",
      "high": "689.10",
      "low": "682.74",
      "close": "688.48",
      "volume": "206701"
    },
    {
      "date": "2025-12-29",
      "open": "687.71",
      "high": "690.05",
      "low": "680.46",
      "close": "687.89",
      "volume": "289007"
    },
    {
      "date": "2025-12-30",
      "open": "683.90",
      "high": "687.83",
      "low": "680.88",
      "close": "682.32",
      "volume": "432357"
    },
    {
      "date": "2025-12-31",
      "open": "680.82",
      "high": "684.29",
      "low": "675.88",
      "close": "676.53",
      "volume": "292303"
    },
    {
      "date": "2026-01-02",
      "open": "676.53",
      "high": "678.89",
      "low": "661.89",
      "close": "669.99",
      "volume": "442935"
    },
    {
      "date": "2026-01-05",
      "open": "670.21",
      "high": "684.96",
      "low": "667.655",
      "close": "682.23",
      "volume": "518955"
    },
    {
      "date": "2026-01-06",
      "open": "677.86",
      "high": "707.53",
      "low": "675.90",
      "close": "706.83",
      "volume": "497519"
    },
    {
      "date": "2026-01-07",
      "open": "706.08",
      "high": "724.99",
      "low": "704.715",
      "close": "714.55",
      "volume": "542668"
    },
    {
      "date": "2026-01-08",
      "open": "707.29",
      "high": "713.99",
      "low": "694.52",
      "close": "712.39",
      "volume": "543118"
    },
    {
      "date": "2026-01-09",
      "open": "707.33",
      "high": "717.33",
      "low": "706.725",
      "close": "713.35",
      "volume": "511425"
    },
    {
      "date": "2026-01-12",
      "open": "708.86",
      "high": "725.53",
      "low": "702.01",
      "close": "724.76",
      "volume": "503005"
    },
    {
      "date": "2026-01-13",
      "open": "717.91",
      "high": "726.41",
      "low": "707.88",
      "close": "714.04",
      "volume": "335996"
    },
    {
      "date": "2026-01-14",
      "open": "710.21",
      "high": "712.195",
      "low": "701.49",
      "close": "710.48",
      "volume": "369596"
    },
    {
      "date": "2026-01-15",
      "open": "711.00",
      "high": "715.11",
      "low": "707.42",
      "close": "712.12",
      "volume": "320411"
    },
    {
      "date": "2026-01-16",
      "open": "715.05",
      "high": "719.945",
      "low": "710.96",
      "close": "715.37",
      "volume": "532116"
    },
    {
      "date": "2026-01-20",
      "open": "693.79",
      "high": "699.4759",
      "low": "682.845",
      "close": "686.02",
      "volume": "560688"
    },
    {
      "date": "2026-01-21",
      "open": "689.15",
      "high": "709.235",
      "low": "681.00",
      "close": "696.46",
      "volume": "556558"
    },
    {
      "date": "2026-01-22",
      "open": "697.44",
      "high": "703.54",
      "low": "688.70",
      "close": "691.05",
      "volume": "453761"
    },
    {
      "date": "2026-01-23",
      "open": "689.82",
      "high": "698.29",
      "low": "687.46",
      "close": "693.85",
      "volume": "279293"
    },
    {
      "date": "2026-01-26",
      "open": "691.04",
      "high": "704.715",
      "low": "690.4549",
      "close": "697.82",
      "volume": "379232"
    },
    {
      "date": "2026-01-27",
      "open": "697.14",
      "high": "705.82",
      "low": "692.64",
      "close": "694.75",
      "volume": "416107"
    },
    {
      "date": "2026-01-28",
      "open": "686.91",
      "high": "694.70",
      "low": "679.315",
      "close": "687.74",
      "volume": "426388"
    },
    {
      "date": "2026-01-29",
      "open": "684.06",
      "high": "687.91",
      "low": "671.635",
      "close": "676.71",
      "volume": "553803"
    },
    {
      "date": "2026-01-30",
      "open": "672.79",
      "high": "682.99",
      "low": "668.99",
      "close": "670.46",
      "volume": "762074"
    },
    {
      "date": "2026-02-02",
      "open": "657.01",
      "high": "658.75",
      "low": "622.37",
      "close": "639.60",
      "volume": "1016270"
    },
    {
      "date": "2026-02-03",
      "open": "635.59",
      "high": "650.72",
      "low": "629.27",
      "close": "632.56",
      "volume": "634137"
    },
    {
      "date": "2026-02-04",
      "open": "638.13",
      "high": "647.21",
      "low": "629.14",
      "close": "642.94",
      "volume": "615030"
    },
    {
      "date": "2026-02-05",
      "open": "643.83",
      "high": "651.35",
      "low": "636.36",
      "close": "643.59",
      "volume": "710006"
    },
    {
      "date": "2026-02-06",
      "open": "642.39",
      "high": "650.38",
      "low": "639.025",
      "close": "644.61",
      "volume": "562640"
    },
    {
      "date": "2026-02-09",
      "open": "647.72",
      "high": "647.72",
      "low": "629.73",
      "close": "639.79",
      "volume": "518234"
    },
    {
      "date": "2026-02-10",
      "open": "643.54",
      "high": "650.66",
      "low": "638.50",
      "close": "646.53",
      "volume": "491110"
    },
    {
      "date": "2026-02-11",
      "open": "640.92",
      "high": "649.74",
      "low": "636.77",
      "close": "648.73",
      "volume": "400161"
    },
    {
      "date": "2026-02-12",
      "open": "651.49",
      "high": "651.57",
      "low": "616.135",
      "close": "617.20",
      "volume": "629030"
    },
    {
      "date": "2026-02-13",
      "open": "616.77",
      "high": "636.05",
      "low": "606.04",
      "close": "629.35",
      "volume": "543964"
    },
    {
      "date": "2026-02-17",
      "open": "628.36",
      "high": "632.6999",
      "low": "623.28",
      "close": "626.17",
      "volume": "440580"
    },
    {
      "date": "2026-02-18",
      "open": "625.89",
      "high": "639.19",
      "low": "623.415",
      "close": "634.90",
      "volume": "348238"
    },
    {
      "date": "2026-02-19",
      "open": "634.71",
      "high": "639.285",
      "low": "625.78",
      "close": "630.73",
      "volume": "307676"
    },
    {
      "date": "2026-02-20",
      "open": "626.75",
      "high": "638.14",
      "low": "625.22",
      "close": "635.66",
      "volume": "301705"
    },
    {
      "date": "2026-02-23",
      "open": "628.94",
      "high": "631.80",
      "low": "618.5629",
      "close": "623.13",
      "volume": "515653"
    },
    {
      "date": "2026-02-24",
      "open": "623.13",
      "high": "652.64",
      "low": "617.00",
      "close": "649.23",
      "volume": "790942"
    },
    {
      "date": "2026-02-25",
      "open": "650.30",
      "high": "663.13",
      "low": "650.30",
      "close": "657.38",
      "volume": "504574"
    },
    {
      "date": "2026-02-26",
      "open": "657.57",
      "high": "666.14",
      "low": "650.00",
      "close": "660.71",
      "volume": "414383"
    },
    {
      "date": "2026-02-27",
      "open": "650.04",
      "high": "661.28",
      "low": "644.54",
      "close": "656.73",
      "volume": "799020"
    },
    {
      "date": "2026-03-02",
      "open": "639.475",
      "high": "647.04",
      "low": "627.385",
      "close": "636.70",
      "volume": "522289"
    },
    {
      "date": "2026-03-03",
      "open": "627.91",
      "high": "644.20",
      "low": "624.95",
      "close": "635.54",
      "volume": "501607"
    },
    {
      "date": "2026-03-04",
      "open": "633.50",
      "high": "651.06",
      "low": "630.24",
      "close": "648.70",
      "volume": "561212"
    },
    {
      "date": "2026-03-05",
      "open": "634.08",
      "high": "639.38",
      "low": "614.2501",
      "close": "618.92",
      "volume": "611048"
    },
    {
      "date": "2026-03-06",
      "open": "607.59",
      "high": "615.475",
      "low": "594.94",
      "close": "608.41",
      "volume": "560469"
    },
    {
      "date": "2026-03-09",
      "open": "601.52",
      "high": "611.62",
      "low": "594.32",
      "close": "610.45",
      "volume": "477678"
    },
    {
      "date": "2026-03-10",
      "open": "607.96",
      "high": "610.43",
      "low": "598.10",
      "close": "598.85",
      "volume": "463189"
    },
    {
      "date": "2026-03-11",
      "open": "598.43",
      "high": "603.30",
      "low": "585.09",
      "close": "600.52",
      "volume": "409209"
    },
    {
      "date": "2026-03-12",
      "open": "592.87",
      "high": "596.235",
      "low": "570.35",
      "close": "571.21",
      "volume": "800669"
    },
    {
      "date": "2026-03-13",
      "open": "576.24",
      "high": "578.29",
      "low": "567.62",
      "close": "573.82",
      "volume": "456367"
    },
    {
      "date": "2026-03-16",
      "open": "577.51",
      "high": "592.59",
      "low": "576.54",
      "close": "586.37",
      "volume": "510676"
    },
    {
      "date": "2026-03-17",
      "open": "591.85",
      "high": "599.9738",
      "low": "586.615",
      "close": "586.98",
      "volume": "426773"
    },
    {
      "date": "2026-03-18",
      "open": "581.91",
      "high": "586.945",
      "low": "574.85",
      "close": "577.12",
      "volume": "542346"
    },
    {
      "date": "2026-03-19",
      "open": "577.62",
      "high": "586.005",
      "low": "575.51",
      "close": "579.85",
      "volume": "482600"
    },
    {
      "date": "2026-03-20",
      "open": "576.78",
      "high": "581.36",
      "low": "569.8902",
      "close": "577.26",
      "volume": "765323"
    },
    {
      "date": "2026-03-23",
      "open": "592.60",
      "high": "594.77",
      "low": "577.91",
      "close": "578.51",
      "volume": "415944"
    },
    {
      "date": "2026-03-24",
      "open": "573.40",
      "high": "576.51",
      "low": "565.33",
      "close": "570.21",
      "volume": "361537"
    },
    {
      "date": "2026-03-25",
      "open": "581.10",
      "high": "581.63",
      "low": "562.35",
      "close": "575.72",
      "volume": "419924"
    },
    {
      "date": "2026-03-26",
      "open": "575.26",
      "high": "586.21",
      "low": "570.9801",
      "close": "573.29",
      "volume": "432472"
    },
    {
      "date": "2026-03-27",
      "open": "576.535",
      "high": "576.87",
      "low": "557.35",
      "close": "558.32",
      "volume": "445573"
    },
    {
      "date": "2026-03-30",
      "open": "560.95",
      "high": "567.71",
      "low": "555.73",
      "close": "557.09",
      "volume": "460739"
    },
    {
      "date": "2026-03-31",
      "open": "560.04",
      "high": "566.57",
      "low": "548.51",
      "close": "561.89",
      "volume": "823210"
    },
    {
      "date": "2026-04-01",
      "open": "561.67",
      "high": "568.75",
      "low": "557.50",
      "close": "564.66",
      "volume": "490643"
    },
    {
      "date": "2026-04-02",
      "open": "552.05",
      "high": "575.425",
      "low": "548.56",
      "close": "569.55",
      "volume": "734284"
    },
    {
      "date": "2026-04-06",
      "open": "566.17",
      "high": "580.90",
      "low": "565.87",
      "close": "577.44",
      "volume": "588573"
    },
    {
      "date": "2026-04-07",
      "open": "577.44",
      "high": "579.93",
      "low": "569.72",
      "close": "574.80",
      "volume": "621551"
    },
    {
      "date": "2026-04-08",
      "open": "601.17",
      "high": "605.82",
      "low": "588.43",
      "close": "591.84",
      "volume": "451584"
    },
    {
      "date": "2026-04-09",
      "open": "584.16",
      "high": "588.58",
      "low": "580.39",
      "close": "584.75",
      "volume": "448132"
    },
    {
      "date": "2026-04-10",
      "open": "579.67",
      "high": "582.235",
      "low": "559.39",
      "close": "563.00",
      "volume": "498588"
    },
    {
      "date": "2026-04-13",
      "open": "559.33",
      "high": "576.105",
      "low": "558.31",
      "close": "574.00",
      "volume": "458977"
    },
    {
      "date": "2026-04-14",
      "open": "573.15",
      "high": "585.74",
      "low": "571.07",
      "close": "584.05",
      "volume": "455110"
    },
    {
      "date": "2026-04-15",
      "open": "583.04",
      "high": "585.38",
      "low": "577.37",
      "close": "580.76",
      "volume": "354719"
    },
    {
      "date": "2026-04-16",
      "open": "580.76",
      "high": "584.84",
      "low": "569.31",
      "close": "569.95",
      "volume": "337654"
    },
    {
      "date": "2026-04-17",
      "open": "583.11",
      "high": "594.52",
      "low": "577.37",
      "close": "589.25",
      "volume": "493541"
    },
    {
      "date": "2026-04-20",
      "open": "582.67",
      "high": "590.245",
      "low": "579.97",
      "close": "583.06",
      "volume": "638151"
    },
    {
      "date": "2026-04-21",
      "open": "584.47",
      "high": "592.51",
      "low": "567.31",
      "close": "569.01",
      "volume": "578219"
    },
    {
      "date": "2026-04-22",
      "open": "570.86",
      "high": "584.52",
      "low": "570.86",
      "close": "578.35",
      "volume": "364699"
    },
    {
      "date": "2026-04-23",
      "open": "577.85",
      "high": "577.85",
      "low": "554.49",
      "close": "560.93",
      "volume": "629641"
    },
    {
      "date": "2026-04-24",
      "open": "556.92",
      "high": "567.94",
      "low": "552.00",
      "close": "565.93",
      "volume": "598219"
    },
    {
      "date": "2026-04-27",
      "open": "563.47",
      "high": "579.615",
      "low": "562.4869",
      "close": "574.95",
      "volume": "665664"
    },
    {
      "date": "2026-04-28",
      "open": "575.16",
      "high": "579.15",
      "low": "563.895",
      "close": "568.30",
      "volume": "539186"
    },
    {
      "date": "2026-04-29",
      "open": "561.98",
      "high": "563.69",
      "low": "544.01",
      "close": "553.66",
      "volume": "617522"
    },
    {
      "date": "2026-04-30",
      "open": "554.33",
      "high": "562.705",
      "low": "548.07",
      "close": "560.80",
      "volume": "717070"
    },
    {
      "date": "2026-05-01",
      "open": "564.70",
      "high": "572.28",
      "low": "555.5732",
      "close": "567.46",
      "volume": "610616"
    },
    {
      "date": "2026-05-04",
      "open": "564.51",
      "high": "570.6301",
      "low": "554.03",
      "close": "563.12",
      "volume": "711885"
    },
    {
      "date": "2026-05-05",
      "open": "569.21",
      "high": "584.72",
      "low": "550.00",
      "close": "562.965",
      "volume": "734511"
    },
    {
      "date": "2026-05-06",
      "open": "561.85",
      "high": "580.65",
      "low": "550.45",
      "close": "579.23",
      "volume": "665236"
    },
    {
      "date": "2026-05-07",
      "open": "581.12",
      "high": "585.12",
      "low": "566.02",
      "close": "572.20",
      "volume": "758922"
    },
    {
      "date": "2026-05-08",
      "open": "572.20",
      "high": "572.20",
      "low": "555.185",
      "close": "560.11",
      "volume": "476636"
    },
    {
      "date": "2026-05-11",
      "open": "559.90",
      "high": "559.90",
      "low": "524.62",
      "close": "532.00",
      "volume": "761446"
    },
    {
      "date": "2026-05-12",
      "open": "534.24",
      "high": "543.3799",
      "low": "532.975",
      "close": "533.92",
      "volume": "674172"
    },
    {
      "date": "2026-05-13",
      "open": "531.805",
      "high": "533.39",
      "low": "523.375",
      "close": "528.68",
      "volume": "600867"
    },
    {
      "date": "2026-05-14",
      "open": "528.68",
      "high": "544.81",
      "low": "528.02",
      "close": "532.86",
      "volume": "786082"
    },
    {
      "date": "2026-05-15",
      "open": "534.72",
      "high": "540.95",
      "low": "527.12",
      "close": "528.79",
      "volume": "659261"
    },
    {
      "date": "2026-05-18",
      "open": "532.16",
      "high": "551.08",
      "low": "531.70",
      "close": "545.79",
      "volume": "644929"
    },
    {
      "date": "2026-05-19",
      "open": "547.99",
      "high": "561.28",
      "low": "543.72",
      "close": "546.49",
      "volume": "719671"
    },
    {
      "date": "2026-05-20",
      "open": "546.14",
      "high": "554.28",
      "low": "535.95",
      "close": "553.58",
      "volume": "619024"
    },
    {
      "date": "2026-05-21",
      "open": "548.06",
      "high": "556.72",
      "low": "539.435",
      "close": "553.07",
      "volume": "430734"
    },
    {
      "date": "2026-05-22",
      "open": "551.46",
      "high": "562.295",
      "low": "549.7467",
      "close": "559.37",
      "volume": "466004"
    },
    {
      "date": "2026-05-26",
      "open": "554.72",
      "high": "559.83",
      "low": "550.27",
      "close": "557.21",
      "volume": "425115"
    },
    {
      "date": "2026-05-27",
      "open": "555.55",
      "high": "560.73",
      "low": "548.53",
      "close": "550.99",
      "volume": "504729"
    },
    {
      "date": "2026-05-28",
      "open": "550.99",
      "high": "570.26",
      "low": "547.90",
      "close": "568.03",
      "volume": "725840"
    },
    {
      "date": "2026-05-29",
      "open": "567.41",
      "high": "573.495",
      "low": "562.89",
      "close": "563.53",
      "volume": "1417151"
    },
    {
      "date": "2026-06-01",
      "open": "555.96",
      "high": "571.88",
      "low": "552.25",
      "close": "566.79",
      "volume": "604388"
    },
    {
      "date": "2026-06-02",
      "open": "560.16",
      "high": "560.16",
      "low": "548.93",
      "close": "550.82",
      "volume": "669227"
    },
    {
      "date": "2026-06-03",
      "open": "549.44",
      "high": "562.16",
      "low": "547.57",
      "close": "560.73",
      "volume": "891269"
    },
    {
      "date": "2026-06-04",
      "open": "565.89",
      "high": "577.49",
      "low": "555.525",
      "close": "564.74",
      "volume": "631300"
    },
    {
      "date": "2026-06-05",
      "open": "567.07",
      "high": "569.06",
      "low": "560.38",
      "close": "562.16",
      "volume": "459092"
    },
    {
      "date": "2026-06-08",
      "open": "560.23",
      "high": "566.78",
      "low": "555.00",
      "close": "561.17",
      "volume": "370587"
    },
    {
      "date": "2026-06-09",
      "open": "563.55",
      "high": "581.47",
      "low": "559.08",
      "close": "578.89",
      "volume": "452380"
    },
    {
      "date": "2026-06-10",
      "open": "574.47",
      "high": "575.43",
      "low": "555.86",
      "close": "556.94",
      "volume": "591805"
    },
    {
      "date": "2026-06-11",
      "open": "553.31",
      "high": "567.10",
      "low": "549.975",
      "close": "557.91",
      "volume": "612175"
    },
    {
      "date": "2026-06-12",
      "open": "558.44",
      "high": "561.74",
      "low": "552.23",
      "close": "560.88",
      "volume": "516570"
    },
    {
      "date": "2026-06-15",
      "open": "565.17",
      "high": "572.10",
      "low": "565.07",
      "close": "570.00",
      "volume": "556869"
    },
    {
      "date": "2026-06-16",
      "open": "573.28",
      "high": "574.08",
      "low": "567.36",
      "close": "573.00",
      "volume": "498691"
    },
    {
      "date": "2026-06-17",
      "open": "567.36",
      "high": "573.00",
      "low": "543.89",
      "close": "546.09",
      "volume": "619465"
    },
    {
      "date": "2026-06-18",
      "open": "549.29",
      "high": "563.85",
      "low": "546.18",
      "close": "562.09",
      "volume": "1240833"
    },
    {
      "date": "2026-06-22",
      "open": "555.92",
      "high": "562.74",
      "low": "540.99",
      "close": "545.73",
      "volume": "627647"
    },
    {
      "date": "2026-06-23",
      "open": "548.75",
      "high": "552.25",
      "low": "538.44",
      "close": "541.31",
      "volume": "652228"
    },
    {
      "date": "2026-06-24",
      "open": "542.57",
      "high": "560.92",
      "low": "539.30",
      "close": "549.16",
      "volume": "643423"
    },
    {
      "date": "2026-06-25",
      "open": "549.99",
      "high": "570.84",
      "low": "545.6645",
      "close": "554.94",
      "volume": "628911"
    },
    {
      "date": "2026-06-26",
      "open": "554.09",
      "high": "561.15",
      "low": "547.19",
      "close": "551.50",
      "volume": "1314756"
    },
    {
      "date": "2026-06-29",
      "open": "551.92",
      "high": "556.235",
      "low": "534.66",
      "close": "535.93",
      "volume": "799335"
    },
    {
      "date": "2026-06-30",
      "open": "535.93",
      "high": "535.93",
      "low": "518.55",
      "close": "526.44",
      "volume": "763434"
    },
    {
      "date": "2026-07-01",
      "open": "533.61",
      "high": "539.0897",
      "low": "528.705",
      "close": "537.58",
      "volume": "663236"
    },
    {
      "date": "2026-07-02",
      "open": "543.71",
      "high": "559.91",
      "low": "538.87",
      "close": "557.80",
      "volume": "813893"
    },
    {
      "date": "2026-07-06",
      "open": "561.40",
      "high": "567.08",
      "low": "547.93",
      "close": "564.98",
      "volume": "631659"
    },
    {
      "date": "2026-07-07",
      "open": "571.97",
      "high": "577.15",
      "low": "563.35",
      "close": "570.25",
      "volume": "610399"
    },
    {
      "date": "2026-07-08",
      "open": "562.82",
      "high": "562.82",
      "low": "549.415",
      "close": "555.67",
      "volume": "578564"
    },
    {
      "date": "2026-07-09",
      "open": "552.47",
      "high": "562.02",
      "low": "547.3804",
      "close": "558.60",
      "volume": "992897"
    },
    {
      "date": "2026-07-10",
      "open": "561.93",
      "high": "573.02",
      "low": "559.72",
      "close": "563.57",
      "volume": "612526"
    },
    {
      "date": "2026-07-13",
      "open": "560.36",
      "high": "571.545",
      "low": "557.645",
      "close": "564.21",
      "volume": "522942"
    },
    {
      "date": "2026-07-14",
      "open": "559.595",
      "high": "559.595",
      "low": "536.14",
      "close": "540.68",
      "volume": "780143"
    },
    {
      "date": "2026-07-15",
      "open": "541.71",
      "high": "568.4899",
      "low": "538.00",
      "close": "557.02",
      "volume": "953299"
    },
    {
      "date": "2026-07-16",
      "open": "560.91",
      "high": "581.37",
      "low": "558.14",
      "close": "576.07",
      "volume": "615502"
    },
    {
      "date": "2026-07-17",
      "open": "570.76",
      "high": "579.395",
      "low": "561.15",
      "close": "567.44",
      "volume": "535569"
    },
    {
      "date": "2026-07-20",
      "open": "569.95",
      "high": "569.95",
      "low": "561.02",
      "close": "563.81",
      "volume": "407906"
    },
    {
      "date": "2026-07-21",
      "open": "553.01",
      "high": "562.0199",
      "low": "545.5701",
      "close": "552.46",
      "volume": "429121"
    },
    {
      "date": "2026-07-22",
      "open": "554.62",
      "high": "556.97",
      "low": "543.01",
      "close": "545.00",
      "volume": "478726"
    },
    {
      "date": "2026-07-23",
      "open": "542.17",
      "high": "547.61",
      "low": "534.36",
      "close": "539.365",
      "volume": "459356"
    },
    {
      "date": "2026-07-24",
      "open": "539.47",
      "high": "547.685",
      "low": "535.85",
      "close": "544.32",
      "volume": "437376"
    },
    {
      "date": "2026-07-27",
      "open": "550.77",
      "high": "563.86",
      "low": "547.995",
      "close": "556.20",
      "volume": "512647"
    },
    {
      "date": "2026-07-28",
      "open": "564.94",
      "high": "578.5498",
      "low": "564.94",
      "close": "569.54",
      "volume": "446309"
    },
    {
      "date": "2026-07-29",
      "open": "567.59",
      "high": "575.2025",
      "low": "562.2077",
      "close": "569.77",
      "volume": "455210"
    },
    {
      "date": "2026-07-30",
      "open": "561.93",
      "high": "564.59",
      "low": "554.21",
      "close": "558.80",
      "volume": "513162"
    },
    {
      "date": "2026-07-31",
      "open": "553.08",
      "high": "563.05",
      "low": "549.33",
      "close": "559.07",
      "volume": "630912"
    },
    {
      "date": "2026-08-03",
      "open": "569.685",
      "high": "581.55",
      "low": "560.5787",
      "close": "567.84",
      "volume": "1208908"
    },
    {
      "date": "2026-08-04",
      "open": "602.33",
      "high": "624.15",
      "low": "584.255",
      "close": "588.09",
      "volume": "1561686"
    },
    {
      "date": "2026-08-05",
      "open": "590.22",
      "high": "604.14",
      "low": "578.495",
      "close": "584.78",
      "volume": "937184"
    }
  ]
}