{
  "source": "https://api.nasdaq.com/api/quote/PODD/historical",
  "symbol": "PODD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "282.99",
      "high": "282.99",
      "low": "255.3821",
      "close": "275.51",
      "volume": "1922112"
    },
    {
      "date": "2021-08-09",
      "open": "277.48",
      "high": "290.67",
      "low": "274.01",
      "close": "286.65",
      "volume": "702104"
    },
    {
      "date": "2021-08-10",
      "open": "286.51",
      "high": "289.10",
      "low": "276.00",
      "close": "279.40",
      "volume": "531802"
    },
    {
      "date": "2021-08-11",
      "open": "279.00",
      "high": "281.655",
      "low": "272.42",
      "close": "275.03",
      "volume": "446045"
    },
    {
      "date": "2021-08-12",
      "open": "273.67",
      "high": "283.25",
      "low": "272.00",
      "close": "281.35",
      "volume": "266394"
    },
    {
      "date": "2021-08-13",
      "open": "281.18",
      "high": "287.985",
      "low": "280.31",
      "close": "287.57",
      "volume": "292162"
    },
    {
      "date": "2021-08-16",
      "open": "286.36",
      "high": "294.42",
      "low": "284.69",
      "close": "292.91",
      "volume": "345897"
    },
    {
      "date": "2021-08-17",
      "open": "291.71",
      "high": "303.275",
      "low": "290.56",
      "close": "302.84",
      "volume": "731956"
    },
    {
      "date": "2021-08-18",
      "open": "303.48",
      "high": "303.845",
      "low": "295.03",
      "close": "297.00",
      "volume": "339785"
    },
    {
      "date": "2021-08-19",
      "open": "295.50",
      "high": "298.33",
      "low": "293.08",
      "close": "294.81",
      "volume": "216383"
    },
    {
      "date": "2021-08-20",
      "open": "295.96",
      "high": "298.64",
      "low": "293.05",
      "close": "295.28",
      "volume": "323049"
    },
    {
      "date": "2021-08-23",
      "open": "295.35",
      "high": "296.62",
      "low": "291.05",
      "close": "293.54",
      "volume": "312300"
    },
    {
      "date": "2021-08-24",
      "open": "293.54",
      "high": "300.66",
      "low": "292.05",
      "close": "300.02",
      "volume": "195706"
    },
    {
      "date": "2021-08-25",
      "open": "299.77",
      "high": "301.37",
      "low": "296.63",
      "close": "299.75",
      "volume": "266557"
    },
    {
      "date": "2021-08-26",
      "open": "299.86",
      "high": "302.51",
      "low": "293.92",
      "close": "294.13",
      "volume": "271937"
    },
    {
      "date": "2021-08-27",
      "open": "295.09",
      "high": "298.95",
      "low": "294.16",
      "close": "295.09",
      "volume": "229072"
    },
    {
      "date": "2021-08-30",
      "open": "295.68",
      "high": "300.58",
      "low": "295.68",
      "close": "296.15",
      "volume": "186219"
    },
    {
      "date": "2021-08-31",
      "open": "297.41",
      "high": "299.24",
      "low": "294.175",
      "close": "297.81",
      "volume": "251366"
    },
    {
      "date": "2021-09-01",
      "open": "297.82",
      "high": "300.06",
      "low": "294.6784",
      "close": "299.99",
      "volume": "320990"
    },
    {
      "date": "2021-09-02",
      "open": "300.82",
      "high": "304.74",
      "low": "297.755",
      "close": "301.70",
      "volume": "255284"
    },
    {
      "date": "2021-09-03",
      "open": "301.05",
      "high": "303.00",
      "low": "298.40",
      "close": "302.59",
      "volume": "159469"
    },
    {
      "date": "2021-09-07",
      "open": "303.00",
      "high": "309.81",
      "low": "302.775",
      "close": "307.27",
      "volume": "243856"
    },
    {
      "date": "2021-09-08",
      "open": "305.49",
      "high": "309.99",
      "low": "298.91",
      "close": "302.68",
      "volume": "342646"
    },
    {
      "date": "2021-09-09",
      "open": "301.69",
      "high": "308.26",
      "low": "301.69",
      "close": "302.27",
      "volume": "247436"
    },
    {
      "date": "2021-09-10",
      "open": "303.25",
      "high": "303.88",
      "low": "293.27",
      "close": "296.42",
      "volume": "346977"
    },
    {
      "date": "2021-09-13",
      "open": "296.16",
      "high": "296.36",
      "low": "288.25",
      "close": "295.10",
      "volume": "328749"
    },
    {
      "date": "2021-09-14",
      "open": "297.52",
      "high": "298.00",
      "low": "292.05",
      "close": "294.29",
      "volume": "251316"
    },
    {
      "date": "2021-09-15",
      "open": "293.13",
      "high": "294.62",
      "low": "290.23",
      "close": "291.44",
      "volume": "237065"
    },
    {
      "date": "2021-09-16",
      "open": "290.00",
      "high": "291.67",
      "low": "286.30",
      "close": "287.90",
      "volume": "386477"
    },
    {
      "date": "2021-09-17",
      "open": "286.95",
      "high": "292.52",
      "low": "284.42",
      "close": "292.45",
      "volume": "393216"
    },
    {
      "date": "2021-09-20",
      "open": "287.84",
      "high": "292.13",
      "low": "285.00",
      "close": "289.05",
      "volume": "215259"
    },
    {
      "date": "2021-09-21",
      "open": "291.27",
      "high": "296.35",
      "low": "291.27",
      "close": "293.32",
      "volume": "214763"
    },
    {
      "date": "2021-09-22",
      "open": "293.15",
      "high": "293.15",
      "low": "287.57",
      "close": "288.00",
      "volume": "308229"
    },
    {
      "date": "2021-09-23",
      "open": "288.01",
      "high": "291.41",
      "low": "286.45",
      "close": "290.60",
      "volume": "219737"
    },
    {
      "date": "2021-09-24",
      "open": "289.11",
      "high": "291.69",
      "low": "286.995",
      "close": "289.20",
      "volume": "177531"
    },
    {
      "date": "2021-09-27",
      "open": "287.09",
      "high": "287.09",
      "low": "281.56",
      "close": "286.28",
      "volume": "515086"
    },
    {
      "date": "2021-09-28",
      "open": "282.65",
      "high": "284.00",
      "low": "276.38",
      "close": "276.54",
      "volume": "394994"
    },
    {
      "date": "2021-09-29",
      "open": "278.36",
      "high": "285.62",
      "low": "277.29",
      "close": "278.97",
      "volume": "335766"
    },
    {
      "date": "2021-09-30",
      "open": "279.31",
      "high": "287.20",
      "low": "279.31",
      "close": "284.23",
      "volume": "395177"
    },
    {
      "date": "2021-10-01",
      "open": "286.36",
      "high": "288.43",
      "low": "278.18",
      "close": "285.33",
      "volume": "323420"
    },
    {
      "date": "2021-10-04",
      "open": "282.91",
      "high": "282.91",
      "low": "271.46",
      "close": "279.40",
      "volume": "473612"
    },
    {
      "date": "2021-10-05",
      "open": "280.00",
      "high": "289.55",
      "low": "277.66",
      "close": "287.03",
      "volume": "509897"
    },
    {
      "date": "2021-10-06",
      "open": "286.44",
      "high": "291.86",
      "low": "284.125",
      "close": "291.63",
      "volume": "272985"
    },
    {
      "date": "2021-10-07",
      "open": "292.77",
      "high": "296.77",
      "low": "289.21",
      "close": "293.00",
      "volume": "260939"
    },
    {
      "date": "2021-10-08",
      "open": "293.70",
      "high": "295.26",
      "low": "289.855",
      "close": "290.92",
      "volume": "146863"
    },
    {
      "date": "2021-10-11",
      "open": "289.29",
      "high": "296.06",
      "low": "288.10",
      "close": "293.23",
      "volume": "147425"
    },
    {
      "date": "2021-10-12",
      "open": "297.27",
      "high": "301.77",
      "low": "295.39",
      "close": "297.51",
      "volume": "221746"
    },
    {
      "date": "2021-10-13",
      "open": "298.76",
      "high": "301.79",
      "low": "297.67",
      "close": "300.25",
      "volume": "264548"
    },
    {
      "date": "2021-10-14",
      "open": "303.41",
      "high": "305.18",
      "low": "301.18",
      "close": "304.03",
      "volume": "219689"
    },
    {
      "date": "2021-10-15",
      "open": "304.50",
      "high": "305.55",
      "low": "299.16",
      "close": "300.49",
      "volume": "246603"
    },
    {
      "date": "2021-10-18",
      "open": "300.00",
      "high": "300.00",
      "low": "287.47",
      "close": "291.91",
      "volume": "240066"
    },
    {
      "date": "2021-10-19",
      "open": "294.21",
      "high": "303.64",
      "low": "292.02",
      "close": "299.93",
      "volume": "187827"
    },
    {
      "date": "2021-10-20",
      "open": "302.28",
      "high": "304.04",
      "low": "298.51",
      "close": "298.69",
      "volume": "204272"
    },
    {
      "date": "2021-10-21",
      "open": "299.54",
      "high": "303.58",
      "low": "298.29",
      "close": "303.35",
      "volume": "161596"
    },
    {
      "date": "2021-10-22",
      "open": "304.94",
      "high": "307.17",
      "low": "301.535",
      "close": "304.33",
      "volume": "116877"
    },
    {
      "date": "2021-10-25",
      "open": "304.33",
      "high": "308.70",
      "low": "301.93",
      "close": "302.20",
      "volume": "240743"
    },
    {
      "date": "2021-10-26",
      "open": "301.50",
      "high": "305.10",
      "low": "299.985",
      "close": "303.92",
      "volume": "203672"
    },
    {
      "date": "2021-10-27",
      "open": "304.88",
      "high": "308.44",
      "low": "296.38",
      "close": "299.33",
      "volume": "163140"
    },
    {
      "date": "2021-10-28",
      "open": "299.92",
      "high": "310.00",
      "low": "298.18",
      "close": "309.99",
      "volume": "337629"
    },
    {
      "date": "2021-10-29",
      "open": "308.90",
      "high": "312.65",
      "low": "299.00",
      "close": "310.02",
      "volume": "439525"
    },
    {
      "date": "2021-11-01",
      "open": "312.10",
      "high": "313.23",
      "low": "304.72",
      "close": "308.70",
      "volume": "371094"
    },
    {
      "date": "2021-11-02",
      "open": "308.75",
      "high": "313.28",
      "low": "306.17",
      "close": "312.86",
      "volume": "373640"
    },
    {
      "date": "2021-11-03",
      "open": "313.47",
      "high": "315.74",
      "low": "304.66",
      "close": "311.98",
      "volume": "413712"
    },
    {
      "date": "2021-11-04",
      "open": "307.54",
      "high": "308.83",
      "low": "297.33",
      "close": "301.61",
      "volume": "610529"
    },
    {
      "date": "2021-11-05",
      "open": "292.56",
      "high": "323.62",
      "low": "290.3141",
      "close": "308.00",
      "volume": "751742"
    },
    {
      "date": "2021-11-08",
      "open": "308.47",
      "high": "318.26",
      "low": "304.92",
      "close": "313.47",
      "volume": "424955"
    },
    {
      "date": "2021-11-09",
      "open": "315.52",
      "high": "323.38",
      "low": "313.47",
      "close": "318.29",
      "volume": "361297"
    },
    {
      "date": "2021-11-10",
      "open": "318.52",
      "high": "324.81",
      "low": "305.81",
      "close": "307.68",
      "volume": "288018"
    },
    {
      "date": "2021-11-11",
      "open": "308.18",
      "high": "315.72",
      "low": "305.31",
      "close": "314.62",
      "volume": "216684"
    },
    {
      "date": "2021-11-12",
      "open": "316.63",
      "high": "319.715",
      "low": "313.74",
      "close": "314.85",
      "volume": "176163"
    },
    {
      "date": "2021-11-15",
      "open": "313.97",
      "high": "317.39",
      "low": "312.92",
      "close": "316.22",
      "volume": "311521"
    },
    {
      "date": "2021-11-16",
      "open": "317.91",
      "high": "322.09",
      "low": "316.89",
      "close": "317.01",
      "volume": "228144"
    },
    {
      "date": "2021-11-17",
      "open": "316.40",
      "high": "319.70",
      "low": "310.02",
      "close": "310.87",
      "volume": "198155"
    },
    {
      "date": "2021-11-18",
      "open": "311.00",
      "high": "319.42",
      "low": "302.11",
      "close": "302.76",
      "volume": "283178"
    },
    {
      "date": "2021-11-19",
      "open": "303.91",
      "high": "310.25",
      "low": "300.37",
      "close": "301.00",
      "volume": "313677"
    },
    {
      "date": "2021-11-22",
      "open": "300.77",
      "high": "302.60",
      "low": "294.26",
      "close": "298.83",
      "volume": "505426"
    },
    {
      "date": "2021-11-23",
      "open": "296.32",
      "high": "297.02",
      "low": "285.00",
      "close": "290.80",
      "volume": "425978"
    },
    {
      "date": "2021-11-24",
      "open": "292.40",
      "high": "301.11",
      "low": "286.00",
      "close": "297.56",
      "volume": "450717"
    },
    {
      "date": "2021-11-26",
      "open": "295.26",
      "high": "303.46",
      "low": "294.02",
      "close": "295.39",
      "volume": "178809"
    },
    {
      "date": "2021-11-29",
      "open": "298.00",
      "high": "299.65",
      "low": "294.03",
      "close": "295.87",
      "volume": "321414"
    },
    {
      "date": "2021-11-30",
      "open": "295.69",
      "high": "297.02",
      "low": "286.97",
      "close": "288.44",
      "volume": "589406"
    },
    {
      "date": "2021-12-01",
      "open": "289.65",
      "high": "293.52",
      "low": "282.52",
      "close": "283.46",
      "volume": "343373"
    },
    {
      "date": "2021-12-02",
      "open": "282.75",
      "high": "289.00",
      "low": "281.69",
      "close": "287.24",
      "volume": "249949"
    },
    {
      "date": "2021-12-03",
      "open": "289.58",
      "high": "292.74",
      "low": "250.76",
      "close": "263.17",
      "volume": "1303630"
    },
    {
      "date": "2021-12-06",
      "open": "263.20",
      "high": "271.81",
      "low": "256.68",
      "close": "259.14",
      "volume": "734026"
    },
    {
      "date": "2021-12-07",
      "open": "264.50",
      "high": "273.57",
      "low": "262.455",
      "close": "272.50",
      "volume": "395645"
    },
    {
      "date": "2021-12-08",
      "open": "275.00",
      "high": "284.71",
      "low": "269.685",
      "close": "277.13",
      "volume": "346203"
    },
    {
      "date": "2021-12-09",
      "open": "276.28",
      "high": "283.27",
      "low": "268.49",
      "close": "268.50",
      "volume": "528504"
    },
    {
      "date": "2021-12-10",
      "open": "267.29",
      "high": "271.64",
      "low": "260.98",
      "close": "262.52",
      "volume": "1334601"
    },
    {
      "date": "2021-12-13",
      "open": "262.75",
      "high": "266.24",
      "low": "257.04",
      "close": "264.60",
      "volume": "546800"
    },
    {
      "date": "2021-12-14",
      "open": "262.44",
      "high": "263.435",
      "low": "252.69",
      "close": "255.32",
      "volume": "525441"
    },
    {
      "date": "2021-12-15",
      "open": "258.15",
      "high": "273.38",
      "low": "257.935",
      "close": "269.00",
      "volume": "446476"
    },
    {
      "date": "2021-12-16",
      "open": "268.29",
      "high": "269.365",
      "low": "258.02",
      "close": "258.74",
      "volume": "414654"
    },
    {
      "date": "2021-12-17",
      "open": "256.71",
      "high": "267.16",
      "low": "252.72",
      "close": "262.70",
      "volume": "1250248"
    },
    {
      "date": "2021-12-20",
      "open": "263.21",
      "high": "264.615",
      "low": "253.50",
      "close": "256.90",
      "volume": "569399"
    },
    {
      "date": "2021-12-21",
      "open": "257.64",
      "high": "265.925",
      "low": "255.265",
      "close": "265.57",
      "volume": "291708"
    },
    {
      "date": "2021-12-22",
      "open": "266.47",
      "high": "269.99",
      "low": "260.26",
      "close": "269.39",
      "volume": "290887"
    },
    {
      "date": "2021-12-23",
      "open": "270.00",
      "high": "276.01",
      "low": "266.44",
      "close": "273.26",
      "volume": "210437"
    },
    {
      "date": "2021-12-27",
      "open": "274.78",
      "high": "276.25",
      "low": "269.81",
      "close": "272.76",
      "volume": "187399"
    },
    {
      "date": "2021-12-28",
      "open": "274.35",
      "high": "274.4642",
      "low": "262.42",
      "close": "266.17",
      "volume": "296715"
    },
    {
      "date": "2021-12-29",
      "open": "266.17",
      "high": "270.97",
      "low": "265.00",
      "close": "270.19",
      "volume": "207711"
    },
    {
      "date": "2021-12-30",
      "open": "269.97",
      "high": "275.89",
      "low": "269.10",
      "close": "269.57",
      "volume": "171653"
    },
    {
      "date": "2021-12-31",
      "open": "268.80",
      "high": "271.58",
      "low": "265.65",
      "close": "266.07",
      "volume": "298479"
    },
    {
      "date": "2022-01-03",
      "open": "264.80",
      "high": "276.21",
      "low": "263.92",
      "close": "275.70",
      "volume": "395343"
    },
    {
      "date": "2022-01-04",
      "open": "276.78",
      "high": "282.87",
      "low": "268.305",
      "close": "273.55",
      "volume": "393415"
    },
    {
      "date": "2022-01-05",
      "open": "272.01",
      "high": "277.23",
      "low": "255.03",
      "close": "255.45",
      "volume": "446187"
    },
    {
      "date": "2022-01-06",
      "open": "252.79",
      "high": "263.68",
      "low": "249.50",
      "close": "260.43",
      "volume": "741929"
    },
    {
      "date": "2022-01-07",
      "open": "257.52",
      "high": "260.69",
      "low": "249.73",
      "close": "250.08",
      "volume": "434964"
    },
    {
      "date": "2022-01-10",
      "open": "245.00",
      "high": "245.98",
      "low": "231.86",
      "close": "240.70",
      "volume": "647802"
    },
    {
      "date": "2022-01-11",
      "open": "241.07",
      "high": "247.15",
      "low": "235.68",
      "close": "245.67",
      "volume": "429387"
    },
    {
      "date": "2022-01-12",
      "open": "250.53",
      "high": "251.615",
      "low": "242.27",
      "close": "242.78",
      "volume": "319989"
    },
    {
      "date": "2022-01-13",
      "open": "242.03",
      "high": "249.85",
      "low": "236.16",
      "close": "242.37",
      "volume": "625868"
    },
    {
      "date": "2022-01-14",
      "open": "240.69",
      "high": "243.15",
      "low": "235.76",
      "close": "242.71",
      "volume": "1017923"
    },
    {
      "date": "2022-01-18",
      "open": "237.88",
      "high": "240.69",
      "low": "232.96",
      "close": "234.10",
      "volume": "788829"
    },
    {
      "date": "2022-01-19",
      "open": "236.72",
      "high": "240.54",
      "low": "231.91",
      "close": "235.02",
      "volume": "709037"
    },
    {
      "date": "2022-01-20",
      "open": "237.81",
      "high": "241.63",
      "low": "231.57",
      "close": "232.32",
      "volume": "472450"
    },
    {
      "date": "2022-01-21",
      "open": "231.50",
      "high": "231.605",
      "low": "222.935",
      "close": "224.14",
      "volume": "600791"
    },
    {
      "date": "2022-01-24",
      "open": "220.00",
      "high": "223.78",
      "low": "210.86",
      "close": "223.00",
      "volume": "1007917"
    },
    {
      "date": "2022-01-25",
      "open": "218.52",
      "high": "222.00",
      "low": "210.77",
      "close": "211.82",
      "volume": "816771"
    },
    {
      "date": "2022-01-26",
      "open": "214.11",
      "high": "215.72",
      "low": "197.31",
      "close": "199.00",
      "volume": "1434660"
    },
    {
      "date": "2022-01-27",
      "open": "201.38",
      "high": "204.27",
      "low": "193.70",
      "close": "194.80",
      "volume": "1374689"
    },
    {
      "date": "2022-01-28",
      "open": "220.00",
      "high": "230.59",
      "low": "211.20",
      "close": "230.59",
      "volume": "2432437"
    },
    {
      "date": "2022-01-31",
      "open": "233.93",
      "high": "249.13",
      "low": "233.93",
      "close": "248.00",
      "volume": "1281098"
    },
    {
      "date": "2022-02-01",
      "open": "248.98",
      "high": "249.02",
      "low": "243.78",
      "close": "248.08",
      "volume": "593576"
    },
    {
      "date": "2022-02-02",
      "open": "252.92",
      "high": "256.57",
      "low": "247.16",
      "close": "253.19",
      "volume": "920122"
    },
    {
      "date": "2022-02-03",
      "open": "249.48",
      "high": "252.55",
      "low": "239.795",
      "close": "242.06",
      "volume": "447712"
    },
    {
      "date": "2022-02-04",
      "open": "240.85",
      "high": "244.97",
      "low": "237.94",
      "close": "243.49",
      "volume": "449713"
    },
    {
      "date": "2022-02-07",
      "open": "243.49",
      "high": "250.95",
      "low": "241.73",
      "close": "242.53",
      "volume": "348058"
    },
    {
      "date": "2022-02-08",
      "open": "241.36",
      "high": "248.41",
      "low": "236.58",
      "close": "247.69",
      "volume": "287309"
    },
    {
      "date": "2022-02-09",
      "open": "250.77",
      "high": "257.36",
      "low": "248.025",
      "close": "256.35",
      "volume": "463178"
    },
    {
      "date": "2022-02-10",
      "open": "249.25",
      "high": "263.39",
      "low": "247.63",
      "close": "252.81",
      "volume": "552277"
    },
    {
      "date": "2022-02-11",
      "open": "253.07",
      "high": "259.07",
      "low": "244.75",
      "close": "248.06",
      "volume": "540670"
    },
    {
      "date": "2022-02-14",
      "open": "248.27",
      "high": "251.935",
      "low": "244.04",
      "close": "245.56",
      "volume": "727185"
    },
    {
      "date": "2022-02-15",
      "open": "251.59",
      "high": "255.57",
      "low": "249.965",
      "close": "254.34",
      "volume": "294620"
    },
    {
      "date": "2022-02-16",
      "open": "252.81",
      "high": "254.17",
      "low": "245.98",
      "close": "252.33",
      "volume": "287058"
    },
    {
      "date": "2022-02-17",
      "open": "250.05",
      "high": "250.25",
      "low": "239.25",
      "close": "240.81",
      "volume": "414969"
    },
    {
      "date": "2022-02-18",
      "open": "240.39",
      "high": "242.69",
      "low": "231.76",
      "close": "234.18",
      "volume": "451136"
    },
    {
      "date": "2022-02-22",
      "open": "231.56",
      "high": "238.43",
      "low": "231.27",
      "close": "234.54",
      "volume": "448949"
    },
    {
      "date": "2022-02-23",
      "open": "234.44",
      "high": "240.78",
      "low": "230.59",
      "close": "230.82",
      "volume": "670680"
    },
    {
      "date": "2022-02-24",
      "open": "218.00",
      "high": "260.44",
      "low": "212.1215",
      "close": "255.37",
      "volume": "1502287"
    },
    {
      "date": "2022-02-25",
      "open": "253.54",
      "high": "263.61",
      "low": "248.63",
      "close": "262.37",
      "volume": "529546"
    },
    {
      "date": "2022-02-28",
      "open": "259.99",
      "high": "266.51",
      "low": "257.28",
      "close": "264.69",
      "volume": "558218"
    },
    {
      "date": "2022-03-01",
      "open": "261.60",
      "high": "265.96",
      "low": "258.21",
      "close": "260.84",
      "volume": "340304"
    },
    {
      "date": "2022-03-02",
      "open": "264.04",
      "high": "271.32",
      "low": "261.93",
      "close": "270.71",
      "volume": "733602"
    },
    {
      "date": "2022-03-03",
      "open": "272.44",
      "high": "278.67",
      "low": "264.68",
      "close": "265.39",
      "volume": "1132872"
    },
    {
      "date": "2022-03-04",
      "open": "263.60",
      "high": "268.04",
      "low": "257.00",
      "close": "261.71",
      "volume": "438032"
    },
    {
      "date": "2022-03-07",
      "open": "261.21",
      "high": "264.69",
      "low": "255.52",
      "close": "261.86",
      "volume": "651124"
    },
    {
      "date": "2022-03-08",
      "open": "257.79",
      "high": "262.87",
      "low": "247.88",
      "close": "248.30",
      "volume": "858863"
    },
    {
      "date": "2022-03-09",
      "open": "252.00",
      "high": "254.40",
      "low": "246.60",
      "close": "249.37",
      "volume": "708142"
    },
    {
      "date": "2022-03-10",
      "open": "244.60",
      "high": "246.27",
      "low": "230.97",
      "close": "234.93",
      "volume": "967673"
    },
    {
      "date": "2022-03-11",
      "open": "236.41",
      "high": "236.41",
      "low": "222.59",
      "close": "223.26",
      "volume": "928777"
    },
    {
      "date": "2022-03-14",
      "open": "219.39",
      "high": "225.90",
      "low": "210.19",
      "close": "211.96",
      "volume": "652072"
    },
    {
      "date": "2022-03-15",
      "open": "213.13",
      "high": "217.46",
      "low": "210.50",
      "close": "216.07",
      "volume": "992271"
    },
    {
      "date": "2022-03-16",
      "open": "221.32",
      "high": "239.33",
      "low": "221.32",
      "close": "238.64",
      "volume": "749465"
    },
    {
      "date": "2022-03-17",
      "open": "237.00",
      "high": "248.41",
      "low": "233.53",
      "close": "248.27",
      "volume": "823266"
    },
    {
      "date": "2022-03-18",
      "open": "247.39",
      "high": "261.10",
      "low": "247.09",
      "close": "260.03",
      "volume": "699404"
    },
    {
      "date": "2022-03-21",
      "open": "257.30",
      "high": "259.11",
      "low": "249.42",
      "close": "253.41",
      "volume": "376741"
    },
    {
      "date": "2022-03-22",
      "open": "251.69",
      "high": "263.36",
      "low": "249.73",
      "close": "250.00",
      "volume": "748684"
    },
    {
      "date": "2022-03-23",
      "open": "248.30",
      "high": "251.65",
      "low": "237.21",
      "close": "243.11",
      "volume": "1156925"
    },
    {
      "date": "2022-03-24",
      "open": "245.17",
      "high": "252.82",
      "low": "236.2203",
      "close": "251.61",
      "volume": "293202"
    },
    {
      "date": "2022-03-25",
      "open": "253.02",
      "high": "253.2741",
      "low": "247.81",
      "close": "251.94",
      "volume": "263864"
    },
    {
      "date": "2022-03-28",
      "open": "250.65",
      "high": "255.6299",
      "low": "248.46",
      "close": "253.43",
      "volume": "314671"
    },
    {
      "date": "2022-03-29",
      "open": "258.65",
      "high": "263.13",
      "low": "256.95",
      "close": "260.62",
      "volume": "212619"
    },
    {
      "date": "2022-03-30",
      "open": "259.08",
      "high": "267.76",
      "low": "258.07",
      "close": "263.65",
      "volume": "414235"
    },
    {
      "date": "2022-03-31",
      "open": "264.12",
      "high": "271.185",
      "low": "262.98",
      "close": "266.39",
      "volume": "457442"
    },
    {
      "date": "2022-04-01",
      "open": "265.61",
      "high": "279.19",
      "low": "265.61",
      "close": "279.02",
      "volume": "619913"
    },
    {
      "date": "2022-04-04",
      "open": "279.00",
      "high": "280.3567",
      "low": "270.79",
      "close": "270.93",
      "volume": "312784"
    },
    {
      "date": "2022-04-05",
      "open": "273.99",
      "high": "274.49",
      "low": "267.78",
      "close": "270.65",
      "volume": "281730"
    },
    {
      "date": "2022-04-06",
      "open": "266.86",
      "high": "274.36",
      "low": "259.25",
      "close": "267.28",
      "volume": "330488"
    },
    {
      "date": "2022-04-07",
      "open": "266.91",
      "high": "271.64",
      "low": "264.43",
      "close": "267.51",
      "volume": "230528"
    },
    {
      "date": "2022-04-08",
      "open": "265.42",
      "high": "270.39",
      "low": "259.32",
      "close": "267.63",
      "volume": "290545"
    },
    {
      "date": "2022-04-11",
      "open": "264.46",
      "high": "266.81",
      "low": "256.035",
      "close": "258.14",
      "volume": "244817"
    },
    {
      "date": "2022-04-12",
      "open": "261.46",
      "high": "264.93",
      "low": "252.13",
      "close": "253.60",
      "volume": "404458"
    },
    {
      "date": "2022-04-13",
      "open": "253.43",
      "high": "265.38",
      "low": "250.8334",
      "close": "265.28",
      "volume": "274992"
    },
    {
      "date": "2022-04-14",
      "open": "265.55",
      "high": "266.77",
      "low": "260.14",
      "close": "263.50",
      "volume": "349187"
    },
    {
      "date": "2022-04-18",
      "open": "262.08",
      "high": "262.08",
      "low": "255.25",
      "close": "257.00",
      "volume": "351720"
    },
    {
      "date": "2022-04-19",
      "open": "255.05",
      "high": "271.46",
      "low": "252.59",
      "close": "270.83",
      "volume": "476852"
    },
    {
      "date": "2022-04-20",
      "open": "272.24",
      "high": "273.49",
      "low": "266.63",
      "close": "273.21",
      "volume": "365148"
    },
    {
      "date": "2022-04-21",
      "open": "274.72",
      "high": "275.83",
      "low": "261.78",
      "close": "261.95",
      "volume": "461061"
    },
    {
      "date": "2022-04-22",
      "open": "258.56",
      "high": "258.56",
      "low": "247.49",
      "close": "249.38",
      "volume": "457883"
    },
    {
      "date": "2022-04-25",
      "open": "248.00",
      "high": "255.49",
      "low": "247.73",
      "close": "251.39",
      "volume": "295556"
    },
    {
      "date": "2022-04-26",
      "open": "248.05",
      "high": "249.02",
      "low": "240.11",
      "close": "240.29",
      "volume": "300190"
    },
    {
      "date": "2022-04-27",
      "open": "242.49",
      "high": "247.12",
      "low": "233.97",
      "close": "234.52",
      "volume": "493694"
    },
    {
      "date": "2022-04-28",
      "open": "237.26",
      "high": "242.36",
      "low": "228.11",
      "close": "237.96",
      "volume": "549419"
    },
    {
      "date": "2022-04-29",
      "open": "237.14",
      "high": "245.35",
      "low": "235.86",
      "close": "238.99",
      "volume": "633425"
    },
    {
      "date": "2022-05-02",
      "open": "238.65",
      "high": "249.61",
      "low": "233.705",
      "close": "247.17",
      "volume": "718758"
    },
    {
      "date": "2022-05-03",
      "open": "245.50",
      "high": "247.91",
      "low": "237.82",
      "close": "238.87",
      "volume": "433037"
    },
    {
      "date": "2022-05-04",
      "open": "240.14",
      "high": "249.39",
      "low": "229.865",
      "close": "247.01",
      "volume": "606855"
    },
    {
      "date": "2022-05-05",
      "open": "246.32",
      "high": "247.25",
      "low": "223.10",
      "close": "226.91",
      "volume": "646248"
    },
    {
      "date": "2022-05-06",
      "open": "223.44",
      "high": "227.26",
      "low": "191.26",
      "close": "205.57",
      "volume": "1891179"
    },
    {
      "date": "2022-05-09",
      "open": "197.81",
      "high": "198.49",
      "low": "188.05",
      "close": "191.46",
      "volume": "1124098"
    },
    {
      "date": "2022-05-10",
      "open": "197.37",
      "high": "201.10",
      "low": "184.54",
      "close": "190.24",
      "volume": "663037"
    },
    {
      "date": "2022-05-11",
      "open": "188.08",
      "high": "193.705",
      "low": "184.62",
      "close": "186.40",
      "volume": "656668"
    },
    {
      "date": "2022-05-12",
      "open": "183.55",
      "high": "193.22",
      "low": "181.00",
      "close": "189.03",
      "volume": "661075"
    },
    {
      "date": "2022-05-13",
      "open": "193.90",
      "high": "205.43",
      "low": "193.88",
      "close": "199.06",
      "volume": "518167"
    },
    {
      "date": "2022-05-16",
      "open": "198.98",
      "high": "206.23",
      "low": "195.59",
      "close": "196.91",
      "volume": "328959"
    },
    {
      "date": "2022-05-17",
      "open": "200.49",
      "high": "204.38",
      "low": "195.16",
      "close": "200.03",
      "volume": "339499"
    },
    {
      "date": "2022-05-18",
      "open": "195.40",
      "high": "197.65",
      "low": "189.70",
      "close": "190.03",
      "volume": "307870"
    },
    {
      "date": "2022-05-19",
      "open": "190.05",
      "high": "198.50",
      "low": "187.07",
      "close": "194.74",
      "volume": "477249"
    },
    {
      "date": "2022-05-20",
      "open": "198.75",
      "high": "199.99",
      "low": "191.77",
      "close": "198.72",
      "volume": "344403"
    },
    {
      "date": "2022-05-23",
      "open": "197.70",
      "high": "203.97",
      "low": "195.54",
      "close": "202.85",
      "volume": "505700"
    },
    {
      "date": "2022-05-24",
      "open": "217.00",
      "high": "222.576",
      "low": "212.00",
      "close": "217.83",
      "volume": "2182754"
    },
    {
      "date": "2022-05-25",
      "open": "215.10",
      "high": "231.46",
      "low": "212.995",
      "close": "221.65",
      "volume": "1215886"
    },
    {
      "date": "2022-05-26",
      "open": "221.65",
      "high": "232.15",
      "low": "217.6101",
      "close": "229.06",
      "volume": "915019"
    },
    {
      "date": "2022-05-27",
      "open": "232.78",
      "high": "238.60",
      "low": "231.30",
      "close": "235.21",
      "volume": "715594"
    },
    {
      "date": "2022-05-31",
      "open": "210.32",
      "high": "217.27",
      "low": "199.56",
      "close": "213.48",
      "volume": "1737048"
    },
    {
      "date": "2022-06-01",
      "open": "216.25",
      "high": "220.115",
      "low": "203.1501",
      "close": "207.38",
      "volume": "520340"
    },
    {
      "date": "2022-06-02",
      "open": "206.31",
      "high": "214.18",
      "low": "205.27",
      "close": "213.89",
      "volume": "425803"
    },
    {
      "date": "2022-06-03",
      "open": "212.91",
      "high": "213.935",
      "low": "207.66",
      "close": "212.57",
      "volume": "556580"
    },
    {
      "date": "2022-06-06",
      "open": "215.34",
      "high": "218.55",
      "low": "211.69",
      "close": "212.02",
      "volume": "272532"
    },
    {
      "date": "2022-06-07",
      "open": "208.81",
      "high": "220.79",
      "low": "206.39",
      "close": "219.89",
      "volume": "397308"
    },
    {
      "date": "2022-06-08",
      "open": "218.02",
      "high": "221.47",
      "low": "215.85",
      "close": "219.41",
      "volume": "287446"
    },
    {
      "date": "2022-06-09",
      "open": "216.73",
      "high": "222.64",
      "low": "212.83",
      "close": "219.31",
      "volume": "385026"
    },
    {
      "date": "2022-06-10",
      "open": "215.97",
      "high": "221.92",
      "low": "212.03",
      "close": "221.21",
      "volume": "421562"
    },
    {
      "date": "2022-06-13",
      "open": "212.09",
      "high": "214.16",
      "low": "203.12",
      "close": "203.50",
      "volume": "633478"
    },
    {
      "date": "2022-06-14",
      "open": "205.11",
      "high": "207.345",
      "low": "199.73",
      "close": "205.55",
      "volume": "415422"
    },
    {
      "date": "2022-06-15",
      "open": "205.98",
      "high": "209.22",
      "low": "200.51",
      "close": "204.29",
      "volume": "610266"
    },
    {
      "date": "2022-06-16",
      "open": "199.05",
      "high": "201.45",
      "low": "192.33",
      "close": "198.33",
      "volume": "421916"
    },
    {
      "date": "2022-06-17",
      "open": "197.14",
      "high": "206.64",
      "low": "195.73",
      "close": "200.80",
      "volume": "480442"
    },
    {
      "date": "2022-06-21",
      "open": "203.93",
      "high": "207.94",
      "low": "202.23",
      "close": "204.77",
      "volume": "230202"
    },
    {
      "date": "2022-06-22",
      "open": "202.33",
      "high": "210.99",
      "low": "197.27",
      "close": "207.93",
      "volume": "265411"
    },
    {
      "date": "2022-06-23",
      "open": "210.23",
      "high": "219.09",
      "low": "210.23",
      "close": "218.97",
      "volume": "339097"
    },
    {
      "date": "2022-06-24",
      "open": "218.00",
      "high": "227.96",
      "low": "218.00",
      "close": "227.73",
      "volume": "398873"
    },
    {
      "date": "2022-06-27",
      "open": "229.72",
      "high": "229.72",
      "low": "224.59",
      "close": "228.21",
      "volume": "281678"
    },
    {
      "date": "2022-06-28",
      "open": "228.31",
      "high": "232.315",
      "low": "224.83",
      "close": "226.21",
      "volume": "432395"
    },
    {
      "date": "2022-06-29",
      "open": "224.22",
      "high": "224.22",
      "low": "215.01",
      "close": "221.94",
      "volume": "321737"
    },
    {
      "date": "2022-06-30",
      "open": "221.06",
      "high": "222.74",
      "low": "213.17",
      "close": "217.94",
      "volume": "436944"
    },
    {
      "date": "2022-07-01",
      "open": "217.18",
      "high": "226.70",
      "low": "216.27",
      "close": "226.46",
      "volume": "258577"
    },
    {
      "date": "2022-07-05",
      "open": "225.12",
      "high": "233.22",
      "low": "221.32",
      "close": "231.68",
      "volume": "243373"
    },
    {
      "date": "2022-07-06",
      "open": "232.04",
      "high": "235.89",
      "low": "228.00",
      "close": "230.32",
      "volume": "337969"
    },
    {
      "date": "2022-07-07",
      "open": "230.94",
      "high": "239.67",
      "low": "228.50",
      "close": "235.11",
      "volume": "601735"
    },
    {
      "date": "2022-07-08",
      "open": "231.42",
      "high": "239.13",
      "low": "230.59",
      "close": "235.51",
      "volume": "453403"
    },
    {
      "date": "2022-07-11",
      "open": "229.99",
      "high": "232.6507",
      "low": "227.53",
      "close": "230.82",
      "volume": "342794"
    },
    {
      "date": "2022-07-12",
      "open": "230.72",
      "high": "233.32",
      "low": "222.51",
      "close": "224.60",
      "volume": "326240"
    },
    {
      "date": "2022-07-13",
      "open": "222.22",
      "high": "228.74",
      "low": "216.95",
      "close": "226.55",
      "volume": "257401"
    },
    {
      "date": "2022-07-14",
      "open": "225.29",
      "high": "227.95",
      "low": "220.89",
      "close": "227.47",
      "volume": "204923"
    },
    {
      "date": "2022-07-15",
      "open": "230.87",
      "high": "234.29",
      "low": "227.49",
      "close": "232.28",
      "volume": "366175"
    },
    {
      "date": "2022-07-18",
      "open": "235.11",
      "high": "239.34",
      "low": "223.84",
      "close": "225.37",
      "volume": "535594"
    },
    {
      "date": "2022-07-19",
      "open": "226.39",
      "high": "232.113",
      "low": "222.07",
      "close": "231.21",
      "volume": "361870"
    },
    {
      "date": "2022-07-20",
      "open": "232.61",
      "high": "241.65",
      "low": "232.61",
      "close": "236.98",
      "volume": "299658"
    },
    {
      "date": "2022-07-21",
      "open": "238.22",
      "high": "246.47",
      "low": "238.07",
      "close": "244.34",
      "volume": "475569"
    },
    {
      "date": "2022-07-22",
      "open": "244.99",
      "high": "249.475",
      "low": "238.89",
      "close": "240.64",
      "volume": "383717"
    },
    {
      "date": "2022-07-25",
      "open": "240.27",
      "high": "243.64",
      "low": "237.87",
      "close": "240.58",
      "volume": "292579"
    },
    {
      "date": "2022-07-26",
      "open": "241.69",
      "high": "241.69",
      "low": "238.11",
      "close": "239.50",
      "volume": "390780"
    },
    {
      "date": "2022-07-27",
      "open": "242.10",
      "high": "245.93",
      "low": "239.35",
      "close": "243.61",
      "volume": "323285"
    },
    {
      "date": "2022-07-28",
      "open": "244.11",
      "high": "247.92",
      "low": "237.76",
      "close": "247.47",
      "volume": "489634"
    },
    {
      "date": "2022-07-29",
      "open": "246.31",
      "high": "248.72",
      "low": "241.97",
      "close": "247.80",
      "volume": "459953"
    },
    {
      "date": "2022-08-01",
      "open": "245.91",
      "high": "248.175",
      "low": "241.90",
      "close": "245.68",
      "volume": "510705"
    },
    {
      "date": "2022-08-02",
      "open": "245.68",
      "high": "258.565",
      "low": "245.68",
      "close": "257.06",
      "volume": "981011"
    },
    {
      "date": "2022-08-03",
      "open": "259.61",
      "high": "261.46",
      "low": "254.81",
      "close": "260.85",
      "volume": "309991"
    },
    {
      "date": "2022-08-04",
      "open": "259.84",
      "high": "261.00",
      "low": "253.35",
      "close": "256.01",
      "volume": "684535"
    },
    {
      "date": "2022-08-05",
      "open": "257.71",
      "high": "276.38",
      "low": "247.55",
      "close": "267.05",
      "volume": "833891"
    },
    {
      "date": "2022-08-08",
      "open": "267.05",
      "high": "272.51",
      "low": "260.42",
      "close": "263.06",
      "volume": "357510"
    },
    {
      "date": "2022-08-09",
      "open": "260.49",
      "high": "262.60",
      "low": "257.015",
      "close": "258.68",
      "volume": "347447"
    },
    {
      "date": "2022-08-10",
      "open": "264.57",
      "high": "267.26",
      "low": "261.53",
      "close": "262.49",
      "volume": "268973"
    },
    {
      "date": "2022-08-11",
      "open": "263.99",
      "high": "272.44",
      "low": "263.06",
      "close": "264.08",
      "volume": "385299"
    },
    {
      "date": "2022-08-12",
      "open": "263.83",
      "high": "273.17",
      "low": "262.47",
      "close": "270.70",
      "volume": "276245"
    },
    {
      "date": "2022-08-15",
      "open": "270.98",
      "high": "273.57",
      "low": "268.125",
      "close": "270.64",
      "volume": "285612"
    },
    {
      "date": "2022-08-16",
      "open": "268.14",
      "high": "271.67",
      "low": "264.40",
      "close": "268.61",
      "volume": "329649"
    },
    {
      "date": "2022-08-17",
      "open": "266.42",
      "high": "269.46",
      "low": "262.98",
      "close": "266.60",
      "volume": "224092"
    },
    {
      "date": "2022-08-18",
      "open": "268.90",
      "high": "271.83",
      "low": "266.60",
      "close": "271.32",
      "volume": "311469"
    },
    {
      "date": "2022-08-19",
      "open": "270.15",
      "high": "270.74",
      "low": "264.355",
      "close": "267.42",
      "volume": "255620"
    },
    {
      "date": "2022-08-22",
      "open": "264.26",
      "high": "266.73",
      "low": "259.69",
      "close": "261.89",
      "volume": "201085"
    },
    {
      "date": "2022-08-23",
      "open": "259.89",
      "high": "262.83",
      "low": "255.701",
      "close": "259.88",
      "volume": "218633"
    },
    {
      "date": "2022-08-24",
      "open": "261.23",
      "high": "274.08",
      "low": "259.86",
      "close": "273.70",
      "volume": "488395"
    },
    {
      "date": "2022-08-25",
      "open": "275.67",
      "high": "283.28",
      "low": "274.63",
      "close": "282.86",
      "volume": "393426"
    },
    {
      "date": "2022-08-26",
      "open": "279.01",
      "high": "281.4327",
      "low": "266.59",
      "close": "267.17",
      "volume": "613417"
    },
    {
      "date": "2022-08-29",
      "open": "262.54",
      "high": "267.46",
      "low": "261.06",
      "close": "263.78",
      "volume": "347901"
    },
    {
      "date": "2022-08-30",
      "open": "265.79",
      "high": "267.53",
      "low": "255.80",
      "close": "258.22",
      "volume": "431337"
    },
    {
      "date": "2022-08-31",
      "open": "258.60",
      "high": "262.47",
      "low": "254.20",
      "close": "255.47",
      "volume": "379967"
    },
    {
      "date": "2022-09-01",
      "open": "254.04",
      "high": "260.10",
      "low": "247.82",
      "close": "259.53",
      "volume": "420454"
    },
    {
      "date": "2022-09-02",
      "open": "262.50",
      "high": "263.84",
      "low": "253.76",
      "close": "254.35",
      "volume": "266795"
    },
    {
      "date": "2022-09-06",
      "open": "253.53",
      "high": "255.29",
      "low": "249.29",
      "close": "249.79",
      "volume": "446561"
    },
    {
      "date": "2022-09-07",
      "open": "251.23",
      "high": "263.35",
      "low": "250.265",
      "close": "262.84",
      "volume": "557934"
    },
    {
      "date": "2022-09-08",
      "open": "260.82",
      "high": "270.12",
      "low": "257.64",
      "close": "269.63",
      "volume": "386266"
    },
    {
      "date": "2022-09-09",
      "open": "270.03",
      "high": "274.09",
      "low": "266.06",
      "close": "268.91",
      "volume": "422490"
    },
    {
      "date": "2022-09-12",
      "open": "267.13",
      "high": "270.4775",
      "low": "265.31",
      "close": "268.00",
      "volume": "517089"
    },
    {
      "date": "2022-09-13",
      "open": "258.48",
      "high": "259.55",
      "low": "251.80",
      "close": "252.72",
      "volume": "583645"
    },
    {
      "date": "2022-09-14",
      "open": "255.49",
      "high": "263.89",
      "low": "250.94",
      "close": "263.60",
      "volume": "424029"
    },
    {
      "date": "2022-09-15",
      "open": "262.79",
      "high": "265.07",
      "low": "257.77",
      "close": "259.14",
      "volume": "273970"
    },
    {
      "date": "2022-09-16",
      "open": "253.49",
      "high": "256.465",
      "low": "250.02",
      "close": "255.00",
      "volume": "774181"
    },
    {
      "date": "2022-09-19",
      "open": "251.91",
      "high": "255.26",
      "low": "247.19",
      "close": "254.64",
      "volume": "285298"
    },
    {
      "date": "2022-09-20",
      "open": "253.36",
      "high": "257.35",
      "low": "249.45",
      "close": "255.04",
      "volume": "224998"
    },
    {
      "date": "2022-09-21",
      "open": "257.40",
      "high": "260.9388",
      "low": "250.36",
      "close": "250.39",
      "volume": "397656"
    },
    {
      "date": "2022-09-22",
      "open": "247.20",
      "high": "248.16",
      "low": "239.09",
      "close": "241.25",
      "volume": "437421"
    },
    {
      "date": "2022-09-23",
      "open": "237.88",
      "high": "238.66",
      "low": "230.75",
      "close": "234.19",
      "volume": "458571"
    },
    {
      "date": "2022-09-26",
      "open": "232.00",
      "high": "237.42",
      "low": "229.14",
      "close": "231.59",
      "volume": "259629"
    },
    {
      "date": "2022-09-27",
      "open": "233.63",
      "high": "236.285",
      "low": "227.03",
      "close": "230.59",
      "volume": "342224"
    },
    {
      "date": "2022-09-28",
      "open": "233.78",
      "high": "236.74",
      "low": "231.58",
      "close": "236.14",
      "volume": "395360"
    },
    {
      "date": "2022-09-29",
      "open": "232.98",
      "high": "234.63",
      "low": "227.15",
      "close": "231.18",
      "volume": "228324"
    },
    {
      "date": "2022-09-30",
      "open": "231.43",
      "high": "237.80",
      "low": "228.88",
      "close": "229.40",
      "volume": "294387"
    },
    {
      "date": "2022-10-03",
      "open": "230.78",
      "high": "234.39",
      "low": "226.05",
      "close": "232.97",
      "volume": "288017"
    },
    {
      "date": "2022-10-04",
      "open": "239.28",
      "high": "244.87",
      "low": "238.365",
      "close": "244.27",
      "volume": "308921"
    },
    {
      "date": "2022-10-05",
      "open": "239.69",
      "high": "246.80",
      "low": "237.59",
      "close": "245.07",
      "volume": "355824"
    },
    {
      "date": "2022-10-06",
      "open": "245.80",
      "high": "248.93",
      "low": "242.82",
      "close": "245.51",
      "volume": "256822"
    },
    {
      "date": "2022-10-07",
      "open": "244.12",
      "high": "245.14",
      "low": "236.62",
      "close": "237.29",
      "volume": "355523"
    },
    {
      "date": "2022-10-10",
      "open": "237.53",
      "high": "237.53",
      "low": "230.81",
      "close": "231.93",
      "volume": "150542"
    },
    {
      "date": "2022-10-11",
      "open": "230.23",
      "high": "235.89",
      "low": "226.01",
      "close": "232.78",
      "volume": "330441"
    },
    {
      "date": "2022-10-12",
      "open": "232.01",
      "high": "233.81",
      "low": "228.46",
      "close": "232.55",
      "volume": "241840"
    },
    {
      "date": "2022-10-13",
      "open": "225.00",
      "high": "238.26",
      "low": "222.665",
      "close": "234.26",
      "volume": "389982"
    },
    {
      "date": "2022-10-14",
      "open": "236.64",
      "high": "237.54",
      "low": "220.57",
      "close": "221.12",
      "volume": "457269"
    },
    {
      "date": "2022-10-17",
      "open": "219.97",
      "high": "229.54",
      "low": "219.97",
      "close": "224.16",
      "volume": "494890"
    },
    {
      "date": "2022-10-18",
      "open": "232.01",
      "high": "234.84",
      "low": "224.29",
      "close": "227.47",
      "volume": "381732"
    },
    {
      "date": "2022-10-19",
      "open": "225.88",
      "high": "227.255",
      "low": "213.64",
      "close": "215.82",
      "volume": "383582"
    },
    {
      "date": "2022-10-20",
      "open": "215.07",
      "high": "218.21",
      "low": "210.25",
      "close": "212.22",
      "volume": "342449"
    },
    {
      "date": "2022-10-21",
      "open": "213.58",
      "high": "227.40",
      "low": "208.5401",
      "close": "227.00",
      "volume": "651212"
    },
    {
      "date": "2022-10-24",
      "open": "228.79",
      "high": "231.70",
      "low": "224.805",
      "close": "230.62",
      "volume": "280728"
    },
    {
      "date": "2022-10-25",
      "open": "233.29",
      "high": "240.00",
      "low": "233.29",
      "close": "238.03",
      "volume": "338144"
    },
    {
      "date": "2022-10-26",
      "open": "239.79",
      "high": "246.03",
      "low": "237.11",
      "close": "243.60",
      "volume": "538514"
    },
    {
      "date": "2022-10-27",
      "open": "245.99",
      "high": "247.19",
      "low": "241.29",
      "close": "243.31",
      "volume": "315176"
    },
    {
      "date": "2022-10-28",
      "open": "244.00",
      "high": "257.49",
      "low": "241.0544",
      "close": "255.55",
      "volume": "538526"
    },
    {
      "date": "2022-10-31",
      "open": "252.34",
      "high": "266.06",
      "low": "251.23",
      "close": "258.81",
      "volume": "741012"
    },
    {
      "date": "2022-11-01",
      "open": "260.77",
      "high": "266.08",
      "low": "257.78",
      "close": "266.07",
      "volume": "532502"
    },
    {
      "date": "2022-11-02",
      "open": "266.79",
      "high": "269.125",
      "low": "258.85",
      "close": "261.70",
      "volume": "873414"
    },
    {
      "date": "2022-11-03",
      "open": "262.50",
      "high": "269.23",
      "low": "255.00",
      "close": "255.35",
      "volume": "738175"
    },
    {
      "date": "2022-11-04",
      "open": "306.38",
      "high": "320.00",
      "low": "288.825",
      "close": "313.00",
      "volume": "2302972"
    },
    {
      "date": "2022-11-07",
      "open": "312.88",
      "high": "317.93",
      "low": "302.275",
      "close": "303.39",
      "volume": "1280614"
    },
    {
      "date": "2022-11-08",
      "open": "305.06",
      "high": "308.45",
      "low": "296.57",
      "close": "304.30",
      "volume": "1035184"
    },
    {
      "date": "2022-11-09",
      "open": "303.05",
      "high": "303.05",
      "low": "293.30",
      "close": "294.93",
      "volume": "641804"
    },
    {
      "date": "2022-11-10",
      "open": "308.67",
      "high": "311.75",
      "low": "298.31",
      "close": "304.96",
      "volume": "574202"
    },
    {
      "date": "2022-11-11",
      "open": "305.21",
      "high": "307.48",
      "low": "289.19",
      "close": "293.67",
      "volume": "611341"
    },
    {
      "date": "2022-11-14",
      "open": "293.66",
      "high": "297.95",
      "low": "289.52",
      "close": "290.08",
      "volume": "456766"
    },
    {
      "date": "2022-11-15",
      "open": "292.50",
      "high": "307.48",
      "low": "292.50",
      "close": "305.67",
      "volume": "545285"
    },
    {
      "date": "2022-11-16",
      "open": "304.40",
      "high": "310.88",
      "low": "298.74",
      "close": "299.24",
      "volume": "443186"
    },
    {
      "date": "2022-11-17",
      "open": "298.17",
      "high": "301.25",
      "low": "291.12",
      "close": "297.45",
      "volume": "320088"
    },
    {
      "date": "2022-11-18",
      "open": "300.38",
      "high": "303.11",
      "low": "291.27",
      "close": "295.53",
      "volume": "435179"
    },
    {
      "date": "2022-11-21",
      "open": "293.50",
      "high": "298.13",
      "low": "290.51",
      "close": "290.60",
      "volume": "370511"
    },
    {
      "date": "2022-11-22",
      "open": "291.73",
      "high": "293.265",
      "low": "285.05",
      "close": "289.73",
      "volume": "409617"
    },
    {
      "date": "2022-11-23",
      "open": "292.23",
      "high": "293.82",
      "low": "288.29",
      "close": "292.63",
      "volume": "329492"
    },
    {
      "date": "2022-11-25",
      "open": "291.82",
      "high": "295.945",
      "low": "291.82",
      "close": "293.70",
      "volume": "106013"
    },
    {
      "date": "2022-11-28",
      "open": "292.50",
      "high": "294.60",
      "low": "289.50",
      "close": "292.31",
      "volume": "237879"
    },
    {
      "date": "2022-11-29",
      "open": "292.75",
      "high": "293.60",
      "low": "288.08",
      "close": "288.56",
      "volume": "219463"
    },
    {
      "date": "2022-11-30",
      "open": "290.07",
      "high": "300.66",
      "low": "289.71",
      "close": "299.37",
      "volume": "821317"
    },
    {
      "date": "2022-12-01",
      "open": "302.43",
      "high": "310.77",
      "low": "302.18",
      "close": "308.00",
      "volume": "437300"
    },
    {
      "date": "2022-12-02",
      "open": "302.86",
      "high": "309.00",
      "low": "300.0435",
      "close": "308.06",
      "volume": "204531"
    },
    {
      "date": "2022-12-05",
      "open": "307.26",
      "high": "309.00",
      "low": "301.45",
      "close": "302.43",
      "volume": "249372"
    },
    {
      "date": "2022-12-06",
      "open": "301.53",
      "high": "302.93",
      "low": "294.76",
      "close": "299.96",
      "volume": "397844"
    },
    {
      "date": "2022-12-07",
      "open": "299.70",
      "high": "306.99",
      "low": "296.675",
      "close": "304.89",
      "volume": "299154"
    },
    {
      "date": "2022-12-08",
      "open": "310.86",
      "high": "313.96",
      "low": "302.65",
      "close": "303.34",
      "volume": "622877"
    },
    {
      "date": "2022-12-09",
      "open": "303.24",
      "high": "306.045",
      "low": "301.78",
      "close": "302.32",
      "volume": "231637"
    },
    {
      "date": "2022-12-12",
      "open": "306.13",
      "high": "308.37",
      "low": "299.06",
      "close": "300.84",
      "volume": "299906"
    },
    {
      "date": "2022-12-13",
      "open": "310.77",
      "high": "314.70",
      "low": "307.67",
      "close": "313.00",
      "volume": "604534"
    },
    {
      "date": "2022-12-14",
      "open": "312.89",
      "high": "316.44",
      "low": "309.09",
      "close": "311.85",
      "volume": "410425"
    },
    {
      "date": "2022-12-15",
      "open": "306.30",
      "high": "308.30",
      "low": "298.31",
      "close": "299.13",
      "volume": "441803"
    },
    {
      "date": "2022-12-16",
      "open": "297.50",
      "high": "304.59",
      "low": "295.39",
      "close": "298.99",
      "volume": "378886"
    },
    {
      "date": "2022-12-19",
      "open": "298.00",
      "high": "298.00",
      "low": "290.05",
      "close": "294.29",
      "volume": "389264"
    },
    {
      "date": "2022-12-20",
      "open": "292.87",
      "high": "299.645",
      "low": "291.25",
      "close": "298.54",
      "volume": "244560"
    },
    {
      "date": "2022-12-21",
      "open": "300.00",
      "high": "303.48",
      "low": "296.13",
      "close": "301.47",
      "volume": "255906"
    },
    {
      "date": "2022-12-22",
      "open": "301.71",
      "high": "303.39",
      "low": "293.68",
      "close": "297.82",
      "volume": "136355"
    },
    {
      "date": "2022-12-23",
      "open": "296.16",
      "high": "296.56",
      "low": "290.60",
      "close": "292.09",
      "volume": "170435"
    },
    {
      "date": "2022-12-27",
      "open": "290.67",
      "high": "296.60",
      "low": "288.29",
      "close": "292.05",
      "volume": "119564"
    },
    {
      "date": "2022-12-28",
      "open": "291.89",
      "high": "297.00",
      "low": "289.41",
      "close": "290.04",
      "volume": "115169"
    },
    {
      "date": "2022-12-29",
      "open": "293.24",
      "high": "300.92",
      "low": "288.4396",
      "close": "295.04",
      "volume": "146110"
    },
    {
      "date": "2022-12-30",
      "open": "291.15",
      "high": "294.58",
      "low": "286.05",
      "close": "294.39",
      "volume": "236559"
    },
    {
      "date": "2023-01-03",
      "open": "299.50",
      "high": "300.00",
      "low": "282.77",
      "close": "286.38",
      "volume": "329030"
    },
    {
      "date": "2023-01-04",
      "open": "289.47",
      "high": "290.08",
      "low": "278.50",
      "close": "279.72",
      "volume": "656255"
    },
    {
      "date": "2023-01-05",
      "open": "279.59",
      "high": "289.89",
      "low": "278.18",
      "close": "286.16",
      "volume": "523272"
    },
    {
      "date": "2023-01-06",
      "open": "289.86",
      "high": "299.97",
      "low": "285.0437",
      "close": "292.31",
      "volume": "398746"
    },
    {
      "date": "2023-01-09",
      "open": "294.74",
      "high": "297.96",
      "low": "286.08",
      "close": "296.27",
      "volume": "476591"
    },
    {
      "date": "2023-01-10",
      "open": "298.13",
      "high": "304.00",
      "low": "294.51",
      "close": "299.06",
      "volume": "355762"
    },
    {
      "date": "2023-01-11",
      "open": "301.74",
      "high": "305.87",
      "low": "296.015",
      "close": "303.94",
      "volume": "429011"
    },
    {
      "date": "2023-01-12",
      "open": "303.94",
      "high": "306.46",
      "low": "296.23",
      "close": "306.28",
      "volume": "317947"
    },
    {
      "date": "2023-01-13",
      "open": "304.10",
      "high": "309.44",
      "low": "303.8775",
      "close": "305.89",
      "volume": "262037"
    },
    {
      "date": "2023-01-17",
      "open": "305.00",
      "high": "306.14",
      "low": "298.08",
      "close": "298.92",
      "volume": "548350"
    },
    {
      "date": "2023-01-18",
      "open": "301.45",
      "high": "301.76",
      "low": "289.02",
      "close": "289.16",
      "volume": "534233"
    },
    {
      "date": "2023-01-19",
      "open": "287.00",
      "high": "294.83",
      "low": "284.43",
      "close": "292.38",
      "volume": "489321"
    },
    {
      "date": "2023-01-20",
      "open": "291.79",
      "high": "295.66",
      "low": "288.69",
      "close": "294.31",
      "volume": "223202"
    },
    {
      "date": "2023-01-23",
      "open": "294.51",
      "high": "299.04",
      "low": "293.44",
      "close": "294.82",
      "volume": "228246"
    },
    {
      "date": "2023-01-24",
      "open": "294.98",
      "high": "295.98",
      "low": "290.47",
      "close": "291.68",
      "volume": "251691"
    },
    {
      "date": "2023-01-25",
      "open": "288.58",
      "high": "290.38",
      "low": "281.84",
      "close": "289.70",
      "volume": "301864"
    },
    {
      "date": "2023-01-26",
      "open": "291.35",
      "high": "292.00",
      "low": "284.05",
      "close": "286.13",
      "volume": "329124"
    },
    {
      "date": "2023-01-27",
      "open": "285.60",
      "high": "288.795",
      "low": "281.38",
      "close": "285.50",
      "volume": "334808"
    },
    {
      "date": "2023-01-30",
      "open": "285.50",
      "high": "289.99",
      "low": "283.00",
      "close": "286.20",
      "volume": "407949"
    },
    {
      "date": "2023-01-31",
      "open": "285.82",
      "high": "292.49",
      "low": "285.38",
      "close": "287.32",
      "volume": "239879"
    },
    {
      "date": "2023-02-01",
      "open": "287.02",
      "high": "292.50",
      "low": "281.74",
      "close": "290.53",
      "volume": "339503"
    },
    {
      "date": "2023-02-02",
      "open": "290.935",
      "high": "294.08",
      "low": "286.28",
      "close": "292.95",
      "volume": "412756"
    },
    {
      "date": "2023-02-03",
      "open": "291.43",
      "high": "295.32",
      "low": "287.535",
      "close": "295.19",
      "volume": "338067"
    },
    {
      "date": "2023-02-06",
      "open": "293.48",
      "high": "295.16",
      "low": "288.27",
      "close": "292.17",
      "volume": "375741"
    },
    {
      "date": "2023-02-07",
      "open": "290.97",
      "high": "290.97",
      "low": "283.01",
      "close": "289.36",
      "volume": "165826"
    },
    {
      "date": "2023-02-08",
      "open": "288.21",
      "high": "293.60",
      "low": "287.43",
      "close": "288.07",
      "volume": "252769"
    },
    {
      "date": "2023-02-09",
      "open": "289.38",
      "high": "291.00",
      "low": "286.00",
      "close": "286.54",
      "volume": "374838"
    },
    {
      "date": "2023-02-10",
      "open": "285.39",
      "high": "294.90",
      "low": "285.39",
      "close": "294.83",
      "volume": "326297"
    },
    {
      "date": "2023-02-13",
      "open": "296.16",
      "high": "306.97",
      "low": "296.16",
      "close": "298.61",
      "volume": "393982"
    },
    {
      "date": "2023-02-14",
      "open": "296.61",
      "high": "297.045",
      "low": "286.23",
      "close": "293.20",
      "volume": "440351"
    },
    {
      "date": "2023-02-15",
      "open": "291.95",
      "high": "298.57",
      "low": "291.95",
      "close": "297.74",
      "volume": "264473"
    },
    {
      "date": "2023-02-16",
      "open": "294.84",
      "high": "303.99",
      "low": "292.1801",
      "close": "298.91",
      "volume": "608372"
    },
    {
      "date": "2023-02-17",
      "open": "298.00",
      "high": "301.48",
      "low": "295.26",
      "close": "296.00",
      "volume": "307781"
    },
    {
      "date": "2023-02-21",
      "open": "292.23",
      "high": "293.61",
      "low": "289.62",
      "close": "292.18",
      "volume": "363609"
    },
    {
      "date": "2023-02-22",
      "open": "293.88",
      "high": "294.95",
      "low": "273.185",
      "close": "287.77",
      "volume": "739428"
    },
    {
      "date": "2023-02-23",
      "open": "290.00",
      "high": "299.82",
      "low": "286.44",
      "close": "297.58",
      "volume": "718095"
    },
    {
      "date": "2023-02-24",
      "open": "310.00",
      "high": "311.93",
      "low": "286.42",
      "close": "294.35",
      "volume": "1178871"
    },
    {
      "date": "2023-02-27",
      "open": "295.64",
      "high": "296.46",
      "low": "279.15",
      "close": "281.94",
      "volume": "760103"
    },
    {
      "date": "2023-02-28",
      "open": "281.53",
      "high": "286.68",
      "low": "275.81",
      "close": "276.36",
      "volume": "831236"
    },
    {
      "date": "2023-03-01",
      "open": "276.05",
      "high": "282.91",
      "low": "272.46",
      "close": "282.48",
      "volume": "450052"
    },
    {
      "date": "2023-03-02",
      "open": "281.31",
      "high": "288.37",
      "low": "281.31",
      "close": "282.95",
      "volume": "472192"
    },
    {
      "date": "2023-03-03",
      "open": "285.52",
      "high": "289.065",
      "low": "281.77",
      "close": "287.17",
      "volume": "574442"
    },
    {
      "date": "2023-03-06",
      "open": "284.66",
      "high": "290.67",
      "low": "281.07",
      "close": "290.57",
      "volume": "530898"
    },
    {
      "date": "2023-03-07",
      "open": "290.93",
      "high": "295.675",
      "low": "285.38",
      "close": "286.52",
      "volume": "373536"
    },
    {
      "date": "2023-03-08",
      "open": "289.91",
      "high": "289.91",
      "low": "283.36",
      "close": "286.17",
      "volume": "256240"
    },
    {
      "date": "2023-03-09",
      "open": "286.69",
      "high": "294.12",
      "low": "282.05",
      "close": "283.12",
      "volume": "373481"
    },
    {
      "date": "2023-03-10",
      "open": "285.07",
      "high": "286.59",
      "low": "269.06",
      "close": "280.36",
      "volume": "760570"
    },
    {
      "date": "2023-03-13",
      "open": "299.35",
      "high": "308.3959",
      "low": "292.30",
      "close": "303.44",
      "volume": "4428996"
    },
    {
      "date": "2023-03-14",
      "open": "307.00",
      "high": "313.41",
      "low": "306.68",
      "close": "312.77",
      "volume": "16412410"
    },
    {
      "date": "2023-03-15",
      "open": "309.60",
      "high": "312.76",
      "low": "302.05",
      "close": "307.89",
      "volume": "1605614"
    },
    {
      "date": "2023-03-16",
      "open": "306.00",
      "high": "314.26",
      "low": "304.75",
      "close": "312.36",
      "volume": "900592"
    },
    {
      "date": "2023-03-17",
      "open": "312.03",
      "high": "313.83",
      "low": "305.14",
      "close": "309.09",
      "volume": "1321905"
    },
    {
      "date": "2023-03-20",
      "open": "308.33",
      "high": "318.71",
      "low": "308.06",
      "close": "318.30",
      "volume": "922051"
    },
    {
      "date": "2023-03-21",
      "open": "318.37",
      "high": "326.74",
      "low": "317.10",
      "close": "326.03",
      "volume": "814413"
    },
    {
      "date": "2023-03-22",
      "open": "325.01",
      "high": "326.34",
      "low": "315.03",
      "close": "315.16",
      "volume": "838966"
    },
    {
      "date": "2023-03-23",
      "open": "318.23",
      "high": "320.62",
      "low": "307.60",
      "close": "311.49",
      "volume": "724411"
    },
    {
      "date": "2023-03-24",
      "open": "311.61",
      "high": "315.58",
      "low": "308.27",
      "close": "310.17",
      "volume": "444235"
    },
    {
      "date": "2023-03-27",
      "open": "312.92",
      "high": "314.94",
      "low": "308.52",
      "close": "314.93",
      "volume": "777364"
    },
    {
      "date": "2023-03-28",
      "open": "315.24",
      "high": "316.66",
      "low": "309.715",
      "close": "311.29",
      "volume": "280646"
    },
    {
      "date": "2023-03-29",
      "open": "313.27",
      "high": "314.25",
      "low": "308.96",
      "close": "312.90",
      "volume": "373376"
    },
    {
      "date": "2023-03-30",
      "open": "315.48",
      "high": "318.455",
      "low": "312.88",
      "close": "316.88",
      "volume": "398514"
    },
    {
      "date": "2023-03-31",
      "open": "318.78",
      "high": "324.18",
      "low": "318.31",
      "close": "318.96",
      "volume": "895436"
    },
    {
      "date": "2023-04-03",
      "open": "318.43",
      "high": "320.95",
      "low": "312.77",
      "close": "318.84",
      "volume": "526407"
    },
    {
      "date": "2023-04-04",
      "open": "319.99",
      "high": "321.865",
      "low": "317.08",
      "close": "319.91",
      "volume": "553851"
    },
    {
      "date": "2023-04-05",
      "open": "319.18",
      "high": "319.935",
      "low": "315.53",
      "close": "315.89",
      "volume": "456337"
    },
    {
      "date": "2023-04-06",
      "open": "316.74",
      "high": "317.84",
      "low": "313.75",
      "close": "317.72",
      "volume": "391003"
    },
    {
      "date": "2023-04-10",
      "open": "316.69",
      "high": "316.69",
      "low": "313.20",
      "close": "314.92",
      "volume": "442344"
    },
    {
      "date": "2023-04-11",
      "open": "317.20",
      "high": "321.99",
      "low": "313.69",
      "close": "314.00",
      "volume": "657736"
    },
    {
      "date": "2023-04-12",
      "open": "317.24",
      "high": "319.47",
      "low": "314.63",
      "close": "316.29",
      "volume": "533838"
    },
    {
      "date": "2023-04-13",
      "open": "317.27",
      "high": "318.76",
      "low": "316.17",
      "close": "317.13",
      "volume": "407978"
    },
    {
      "date": "2023-04-14",
      "open": "317.04",
      "high": "320.51",
      "low": "316.02",
      "close": "318.82",
      "volume": "527139"
    },
    {
      "date": "2023-04-17",
      "open": "319.43",
      "high": "325.295",
      "low": "319.43",
      "close": "321.27",
      "volume": "546246"
    },
    {
      "date": "2023-04-18",
      "open": "323.92",
      "high": "323.92",
      "low": "318.85",
      "close": "321.30",
      "volume": "336801"
    },
    {
      "date": "2023-04-19",
      "open": "320.82",
      "high": "326.85",
      "low": "320.30",
      "close": "326.14",
      "volume": "351531"
    },
    {
      "date": "2023-04-20",
      "open": "326.00",
      "high": "328.8671",
      "low": "320.375",
      "close": "321.14",
      "volume": "387680"
    },
    {
      "date": "2023-04-21",
      "open": "321.53",
      "high": "324.60",
      "low": "313.58",
      "close": "319.30",
      "volume": "561268"
    },
    {
      "date": "2023-04-24",
      "open": "319.07",
      "high": "321.27",
      "low": "316.265",
      "close": "318.77",
      "volume": "498172"
    },
    {
      "date": "2023-04-25",
      "open": "316.19",
      "high": "325.22",
      "low": "316.19",
      "close": "321.33",
      "volume": "426274"
    },
    {
      "date": "2023-04-26",
      "open": "320.27",
      "high": "321.16",
      "low": "316.28",
      "close": "316.67",
      "volume": "432629"
    },
    {
      "date": "2023-04-27",
      "open": "316.90",
      "high": "318.465",
      "low": "311.58",
      "close": "316.23",
      "volume": "530402"
    },
    {
      "date": "2023-04-28",
      "open": "314.31",
      "high": "319.33",
      "low": "313.30",
      "close": "318.04",
      "volume": "332397"
    },
    {
      "date": "2023-05-01",
      "open": "317.19",
      "high": "322.50",
      "low": "317.095",
      "close": "318.87",
      "volume": "405882"
    },
    {
      "date": "2023-05-02",
      "open": "316.92",
      "high": "318.46",
      "low": "311.92",
      "close": "314.84",
      "volume": "457842"
    },
    {
      "date": "2023-05-03",
      "open": "314.70",
      "high": "323.91",
      "low": "314.70",
      "close": "320.99",
      "volume": "500936"
    },
    {
      "date": "2023-05-04",
      "open": "320.99",
      "high": "324.09",
      "low": "315.65",
      "close": "322.23",
      "volume": "720783"
    },
    {
      "date": "2023-05-05",
      "open": "325.96",
      "high": "335.91",
      "low": "324.375",
      "close": "328.76",
      "volume": "975970"
    },
    {
      "date": "2023-05-08",
      "open": "326.98",
      "high": "327.30",
      "low": "316.27",
      "close": "318.98",
      "volume": "770099"
    },
    {
      "date": "2023-05-09",
      "open": "318.14",
      "high": "322.19",
      "low": "315.70",
      "close": "319.72",
      "volume": "578567"
    },
    {
      "date": "2023-05-10",
      "open": "322.19",
      "high": "326.21",
      "low": "320.3344",
      "close": "322.85",
      "volume": "625286"
    },
    {
      "date": "2023-05-11",
      "open": "322.73",
      "high": "326.40",
      "low": "319.13",
      "close": "321.27",
      "volume": "616748"
    },
    {
      "date": "2023-05-12",
      "open": "321.73",
      "high": "330.92",
      "low": "321.73",
      "close": "330.23",
      "volume": "469176"
    },
    {
      "date": "2023-05-15",
      "open": "330.23",
      "high": "331.65",
      "low": "319.50",
      "close": "320.79",
      "volume": "503575"
    },
    {
      "date": "2023-05-16",
      "open": "318.07",
      "high": "321.225",
      "low": "315.02",
      "close": "319.87",
      "volume": "451597"
    },
    {
      "date": "2023-05-17",
      "open": "319.87",
      "high": "320.27",
      "low": "312.99",
      "close": "313.16",
      "volume": "341553"
    },
    {
      "date": "2023-05-18",
      "open": "311.75",
      "high": "313.0189",
      "low": "301.08",
      "close": "302.87",
      "volume": "984481"
    },
    {
      "date": "2023-05-19",
      "open": "302.97",
      "high": "305.544",
      "low": "299.00",
      "close": "301.03",
      "volume": "490849"
    },
    {
      "date": "2023-05-22",
      "open": "302.28",
      "high": "309.72",
      "low": "299.50",
      "close": "306.55",
      "volume": "611320"
    },
    {
      "date": "2023-05-23",
      "open": "303.46",
      "high": "305.60",
      "low": "294.49",
      "close": "296.43",
      "volume": "461344"
    },
    {
      "date": "2023-05-24",
      "open": "293.83",
      "high": "295.98",
      "low": "291.42",
      "close": "293.75",
      "volume": "383626"
    },
    {
      "date": "2023-05-25",
      "open": "292.74",
      "high": "292.74",
      "low": "268.76",
      "close": "277.05",
      "volume": "1925518"
    },
    {
      "date": "2023-05-26",
      "open": "277.83",
      "high": "281.03",
      "low": "272.50",
      "close": "272.63",
      "volume": "773445"
    },
    {
      "date": "2023-05-30",
      "open": "272.63",
      "high": "276.25",
      "low": "271.47",
      "close": "272.58",
      "volume": "503536"
    },
    {
      "date": "2023-05-31",
      "open": "272.87",
      "high": "275.31",
      "low": "270.03",
      "close": "274.25",
      "volume": "907095"
    },
    {
      "date": "2023-06-01",
      "open": "274.48",
      "high": "274.56",
      "low": "270.00",
      "close": "272.48",
      "volume": "574541"
    },
    {
      "date": "2023-06-02",
      "open": "274.45",
      "high": "281.19",
      "low": "272.55",
      "close": "281.03",
      "volume": "687048"
    },
    {
      "date": "2023-06-05",
      "open": "283.22",
      "high": "287.80",
      "low": "280.55",
      "close": "284.07",
      "volume": "732792"
    },
    {
      "date": "2023-06-06",
      "open": "282.94",
      "high": "285.80",
      "low": "281.14",
      "close": "285.56",
      "volume": "543717"
    },
    {
      "date": "2023-06-07",
      "open": "285.44",
      "high": "285.86",
      "low": "274.88",
      "close": "278.80",
      "volume": "493951"
    },
    {
      "date": "2023-06-08",
      "open": "277.61",
      "high": "282.00",
      "low": "275.665",
      "close": "281.34",
      "volume": "445968"
    },
    {
      "date": "2023-06-09",
      "open": "281.59",
      "high": "284.05",
      "low": "280.49",
      "close": "283.09",
      "volume": "396601"
    },
    {
      "date": "2023-06-12",
      "open": "284.20",
      "high": "285.75",
      "low": "280.95",
      "close": "284.09",
      "volume": "422384"
    },
    {
      "date": "2023-06-13",
      "open": "284.36",
      "high": "285.50",
      "low": "279.81",
      "close": "281.48",
      "volume": "528104"
    },
    {
      "date": "2023-06-14",
      "open": "281.50",
      "high": "287.50",
      "low": "281.14",
      "close": "283.59",
      "volume": "718520"
    },
    {
      "date": "2023-06-15",
      "open": "283.33",
      "high": "287.44",
      "low": "282.02",
      "close": "287.13",
      "volume": "528898"
    },
    {
      "date": "2023-06-16",
      "open": "289.23",
      "high": "292.84",
      "low": "282.63",
      "close": "284.50",
      "volume": "727811"
    },
    {
      "date": "2023-06-20",
      "open": "282.80",
      "high": "290.71",
      "low": "281.28",
      "close": "288.71",
      "volume": "577053"
    },
    {
      "date": "2023-06-21",
      "open": "288.20",
      "high": "290.405",
      "low": "284.07",
      "close": "289.08",
      "volume": "387862"
    },
    {
      "date": "2023-06-22",
      "open": "289.65",
      "high": "294.31",
      "low": "289.64",
      "close": "291.41",
      "volume": "477250"
    },
    {
      "date": "2023-06-23",
      "open": "289.86",
      "high": "291.92",
      "low": "286.29",
      "close": "287.85",
      "volume": "602097"
    },
    {
      "date": "2023-06-26",
      "open": "287.45",
      "high": "297.19",
      "low": "285.42",
      "close": "296.74",
      "volume": "839547"
    },
    {
      "date": "2023-06-27",
      "open": "298.14",
      "high": "298.95",
      "low": "287.15",
      "close": "293.87",
      "volume": "669173"
    },
    {
      "date": "2023-06-28",
      "open": "294.66",
      "high": "296.59",
      "low": "291.96",
      "close": "294.54",
      "volume": "356301"
    },
    {
      "date": "2023-06-29",
      "open": "292.28",
      "high": "293.49",
      "low": "284.59",
      "close": "290.98",
      "volume": "577030"
    },
    {
      "date": "2023-06-30",
      "open": "293.15",
      "high": "295.00",
      "low": "278.61",
      "close": "288.34",
      "volume": "1022534"
    },
    {
      "date": "2023-07-03",
      "open": "287.03",
      "high": "287.03",
      "low": "280.75",
      "close": "283.43",
      "volume": "279432"
    },
    {
      "date": "2023-07-05",
      "open": "283.17",
      "high": "283.50",
      "low": "279.62",
      "close": "281.99",
      "volume": "802912"
    },
    {
      "date": "2023-07-06",
      "open": "279.11",
      "high": "281.33",
      "low": "276.85",
      "close": "277.68",
      "volume": "656848"
    },
    {
      "date": "2023-07-07",
      "open": "277.43",
      "high": "280.67",
      "low": "275.42",
      "close": "278.67",
      "volume": "535080"
    },
    {
      "date": "2023-07-10",
      "open": "277.92",
      "high": "285.85",
      "low": "277.92",
      "close": "285.53",
      "volume": "562811"
    },
    {
      "date": "2023-07-11",
      "open": "285.33",
      "high": "286.00",
      "low": "280.175",
      "close": "282.50",
      "volume": "452401"
    },
    {
      "date": "2023-07-12",
      "open": "283.98",
      "high": "286.80",
      "low": "281.31",
      "close": "285.49",
      "volume": "400719"
    },
    {
      "date": "2023-07-13",
      "open": "286.83",
      "high": "288.0876",
      "low": "285.23",
      "close": "285.75",
      "volume": "287500"
    },
    {
      "date": "2023-07-14",
      "open": "287.07",
      "high": "291.54",
      "low": "285.53",
      "close": "290.89",
      "volume": "396093"
    },
    {
      "date": "2023-07-17",
      "open": "292.07",
      "high": "293.639",
      "low": "287.74",
      "close": "287.96",
      "volume": "336740"
    },
    {
      "date": "2023-07-18",
      "open": "286.92",
      "high": "288.185",
      "low": "283.43",
      "close": "285.39",
      "volume": "525531"
    },
    {
      "date": "2023-07-19",
      "open": "286.60",
      "high": "289.99",
      "low": "284.925",
      "close": "287.82",
      "volume": "514930"
    },
    {
      "date": "2023-07-20",
      "open": "288.12",
      "high": "289.73",
      "low": "277.78",
      "close": "278.83",
      "volume": "731871"
    },
    {
      "date": "2023-07-21",
      "open": "280.98",
      "high": "286.715",
      "low": "279.21",
      "close": "284.28",
      "volume": "389342"
    },
    {
      "date": "2023-07-24",
      "open": "283.31",
      "high": "284.60",
      "low": "276.52",
      "close": "279.60",
      "volume": "485162"
    },
    {
      "date": "2023-07-25",
      "open": "277.50",
      "high": "283.40",
      "low": "277.01",
      "close": "281.74",
      "volume": "364951"
    },
    {
      "date": "2023-07-26",
      "open": "280.44",
      "high": "283.07",
      "low": "278.95",
      "close": "280.87",
      "volume": "305829"
    },
    {
      "date": "2023-07-27",
      "open": "282.49",
      "high": "282.545",
      "low": "277.07",
      "close": "277.57",
      "volume": "342891"
    },
    {
      "date": "2023-07-28",
      "open": "280.71",
      "high": "283.00",
      "low": "277.9825",
      "close": "280.53",
      "volume": "284508"
    },
    {
      "date": "2023-07-31",
      "open": "281.83",
      "high": "281.83",
      "low": "274.48",
      "close": "276.75",
      "volume": "325206"
    },
    {
      "date": "2023-08-01",
      "open": "275.19",
      "high": "277.65",
      "low": "269.55",
      "close": "270.94",
      "volume": "536412"
    },
    {
      "date": "2023-08-02",
      "open": "269.00",
      "high": "270.08",
      "low": "266.17",
      "close": "268.74",
      "volume": "408160"
    },
    {
      "date": "2023-08-03",
      "open": "268.12",
      "high": "269.335",
      "low": "263.70",
      "close": "265.28",
      "volume": "576569"
    },
    {
      "date": "2023-08-04",
      "open": "264.48",
      "high": "266.475",
      "low": "260.47",
      "close": "263.14",
      "volume": "626758"
    },
    {
      "date": "2023-08-07",
      "open": "263.08",
      "high": "265.69",
      "low": "259.84",
      "close": "260.85",
      "volume": "521192"
    },
    {
      "date": "2023-08-08",
      "open": "255.00",
      "high": "256.81",
      "low": "236.74",
      "close": "238.34",
      "volume": "2576882"
    },
    {
      "date": "2023-08-09",
      "open": "235.00",
      "high": "239.13",
      "low": "225.39",
      "close": "229.69",
      "volume": "2758469"
    },
    {
      "date": "2023-08-10",
      "open": "230.33",
      "high": "239.70",
      "low": "229.98",
      "close": "233.66",
      "volume": "1771717"
    },
    {
      "date": "2023-08-11",
      "open": "231.72",
      "high": "231.72",
      "low": "223.50",
      "close": "225.28",
      "volume": "1611953"
    },
    {
      "date": "2023-08-14",
      "open": "226.00",
      "high": "226.87",
      "low": "221.89",
      "close": "223.89",
      "volume": "845521"
    },
    {
      "date": "2023-08-15",
      "open": "222.86",
      "high": "227.55",
      "low": "218.81",
      "close": "219.08",
      "volume": "1036745"
    },
    {
      "date": "2023-08-16",
      "open": "218.42",
      "high": "218.64",
      "low": "210.18",
      "close": "210.60",
      "volume": "1244249"
    },
    {
      "date": "2023-08-17",
      "open": "211.69",
      "high": "211.69",
      "low": "204.26",
      "close": "208.29",
      "volume": "1450109"
    },
    {
      "date": "2023-08-18",
      "open": "206.86",
      "high": "209.09",
      "low": "204.65",
      "close": "205.105",
      "volume": "821538"
    },
    {
      "date": "2023-08-21",
      "open": "204.26",
      "high": "205.41",
      "low": "195.31",
      "close": "196.52",
      "volume": "1681712"
    },
    {
      "date": "2023-08-22",
      "open": "196.60",
      "high": "199.8144",
      "low": "193.25",
      "close": "197.74",
      "volume": "1779093"
    },
    {
      "date": "2023-08-23",
      "open": "199.50",
      "high": "199.925",
      "low": "188.09",
      "close": "188.52",
      "volume": "1373263"
    },
    {
      "date": "2023-08-24",
      "open": "189.44",
      "high": "191.13",
      "low": "185.48",
      "close": "187.84",
      "volume": "1385417"
    },
    {
      "date": "2023-08-25",
      "open": "188.06",
      "high": "189.75",
      "low": "180.75",
      "close": "183.00",
      "volume": "1987660"
    },
    {
      "date": "2023-08-28",
      "open": "185.86",
      "high": "186.47",
      "low": "179.37",
      "close": "181.21",
      "volume": "1024012"
    },
    {
      "date": "2023-08-29",
      "open": "181.21",
      "high": "192.04",
      "low": "178.55",
      "close": "189.48",
      "volume": "2022104"
    },
    {
      "date": "2023-08-30",
      "open": "198.46",
      "high": "210.31",
      "low": "197.11",
      "close": "201.62",
      "volume": "3015142"
    },
    {
      "date": "2023-08-31",
      "open": "201.50",
      "high": "202.385",
      "low": "191.28",
      "close": "191.71",
      "volume": "1322121"
    },
    {
      "date": "2023-09-01",
      "open": "192.40",
      "high": "193.50",
      "low": "189.81",
      "close": "192.18",
      "volume": "732238"
    },
    {
      "date": "2023-09-05",
      "open": "190.80",
      "high": "191.60",
      "low": "186.11",
      "close": "186.97",
      "volume": "866518"
    },
    {
      "date": "2023-09-06",
      "open": "186.97",
      "high": "198.19",
      "low": "186.2718",
      "close": "193.40",
      "volume": "1283906"
    },
    {
      "date": "2023-09-07",
      "open": "189.00",
      "high": "189.658",
      "low": "170.865",
      "close": "178.53",
      "volume": "3238351"
    },
    {
      "date": "2023-09-08",
      "open": "179.41",
      "high": "180.93",
      "low": "171.10",
      "close": "171.92",
      "volume": "1974874"
    },
    {
      "date": "2023-09-11",
      "open": "174.87",
      "high": "177.52",
      "low": "172.88",
      "close": "175.26",
      "volume": "995594"
    },
    {
      "date": "2023-09-12",
      "open": "174.17",
      "high": "177.98",
      "low": "170.19",
      "close": "175.46",
      "volume": "1198913"
    },
    {
      "date": "2023-09-13",
      "open": "175.64",
      "high": "182.31",
      "low": "175.62",
      "close": "176.98",
      "volume": "1012385"
    },
    {
      "date": "2023-09-14",
      "open": "177.65",
      "high": "179.15",
      "low": "172.88",
      "close": "174.70",
      "volume": "1101231"
    },
    {
      "date": "2023-09-15",
      "open": "175.43",
      "high": "175.5538",
      "low": "166.03",
      "close": "169.68",
      "volume": "2420194"
    },
    {
      "date": "2023-09-18",
      "open": "168.73",
      "high": "172.68",
      "low": "168.14",
      "close": "170.98",
      "volume": "1043619"
    },
    {
      "date": "2023-09-19",
      "open": "169.96",
      "high": "171.22",
      "low": "166.88",
      "close": "167.38",
      "volume": "1490144"
    },
    {
      "date": "2023-09-20",
      "open": "168.35",
      "high": "169.04",
      "low": "164.54",
      "close": "164.74",
      "volume": "741616"
    },
    {
      "date": "2023-09-21",
      "open": "162.49",
      "high": "164.09",
      "low": "157.27",
      "close": "159.93",
      "volume": "1214601"
    },
    {
      "date": "2023-09-22",
      "open": "161.65",
      "high": "162.32",
      "low": "155.47",
      "close": "155.70",
      "volume": "1081091"
    },
    {
      "date": "2023-09-25",
      "open": "155.01",
      "high": "157.14",
      "low": "154.11",
      "close": "154.67",
      "volume": "757847"
    },
    {
      "date": "2023-09-26",
      "open": "153.15",
      "high": "159.48",
      "low": "152.43",
      "close": "159.29",
      "volume": "1194323"
    },
    {
      "date": "2023-09-27",
      "open": "162.50",
      "high": "165.56",
      "low": "159.44",
      "close": "161.70",
      "volume": "1414417"
    },
    {
      "date": "2023-09-28",
      "open": "162.22",
      "high": "167.005",
      "low": "161.70",
      "close": "163.86",
      "volume": "1113610"
    },
    {
      "date": "2023-09-29",
      "open": "164.03",
      "high": "164.15",
      "low": "158.84",
      "close": "159.49",
      "volume": "938955"
    },
    {
      "date": "2023-10-02",
      "open": "163.88",
      "high": "169.26",
      "low": "160.05",
      "close": "165.04",
      "volume": "1421991"
    },
    {
      "date": "2023-10-03",
      "open": "162.01",
      "high": "165.51",
      "low": "156.11",
      "close": "156.80",
      "volume": "1086193"
    },
    {
      "date": "2023-10-04",
      "open": "154.00",
      "high": "154.00",
      "low": "147.92",
      "close": "152.07",
      "volume": "1377154"
    },
    {
      "date": "2023-10-05",
      "open": "153.89",
      "high": "154.00",
      "low": "143.86",
      "close": "146.08",
      "volume": "1863927"
    },
    {
      "date": "2023-10-06",
      "open": "143.45",
      "high": "146.90",
      "low": "142.73",
      "close": "145.51",
      "volume": "2682256"
    },
    {
      "date": "2023-10-09",
      "open": "144.96",
      "high": "146.485",
      "low": "141.57",
      "close": "144.62",
      "volume": "827937"
    },
    {
      "date": "2023-10-10",
      "open": "143.80",
      "high": "147.73",
      "low": "141.281",
      "close": "146.13",
      "volume": "1431365"
    },
    {
      "date": "2023-10-11",
      "open": "145.50",
      "high": "145.50",
      "low": "132.545",
      "close": "133.45",
      "volume": "1704028"
    },
    {
      "date": "2023-10-12",
      "open": "134.38",
      "high": "134.53",
      "low": "125.82",
      "close": "127.77",
      "volume": "2402484"
    },
    {
      "date": "2023-10-13",
      "open": "128.33",
      "high": "133.725",
      "low": "126.63",
      "close": "132.38",
      "volume": "2014573"
    },
    {
      "date": "2023-10-16",
      "open": "134.52",
      "high": "136.56",
      "low": "130.91",
      "close": "135.91",
      "volume": "1573184"
    },
    {
      "date": "2023-10-17",
      "open": "134.59",
      "high": "143.25",
      "low": "134.035",
      "close": "141.38",
      "volume": "1337513"
    },
    {
      "date": "2023-10-18",
      "open": "141.69",
      "high": "148.22",
      "low": "141.59",
      "close": "144.87",
      "volume": "1615886"
    },
    {
      "date": "2023-10-19",
      "open": "144.42",
      "high": "147.56",
      "low": "140.66",
      "close": "145.24",
      "volume": "1717713"
    },
    {
      "date": "2023-10-20",
      "open": "145.30",
      "high": "147.79",
      "low": "144.22",
      "close": "144.73",
      "volume": "1521463"
    },
    {
      "date": "2023-10-23",
      "open": "143.03",
      "high": "148.07",
      "low": "143.03",
      "close": "147.00",
      "volume": "941517"
    },
    {
      "date": "2023-10-24",
      "open": "145.53",
      "high": "147.495",
      "low": "139.88",
      "close": "141.00",
      "volume": "1126057"
    },
    {
      "date": "2023-10-25",
      "open": "139.50",
      "high": "140.90",
      "low": "135.88",
      "close": "139.64",
      "volume": "1047461"
    },
    {
      "date": "2023-10-26",
      "open": "139.61",
      "high": "140.14",
      "low": "134.855",
      "close": "135.14",
      "volume": "1141091"
    },
    {
      "date": "2023-10-27",
      "open": "145.00",
      "high": "145.98",
      "low": "131.28",
      "close": "133.43",
      "volume": "1591567"
    },
    {
      "date": "2023-10-30",
      "open": "134.61",
      "high": "135.43",
      "low": "129.07",
      "close": "130.76",
      "volume": "1095928"
    },
    {
      "date": "2023-10-31",
      "open": "131.77",
      "high": "134.02",
      "low": "131.35",
      "close": "132.57",
      "volume": "867719"
    },
    {
      "date": "2023-11-01",
      "open": "132.31",
      "high": "138.04",
      "low": "128.68",
      "close": "137.72",
      "volume": "1342425"
    },
    {
      "date": "2023-11-02",
      "open": "137.74",
      "high": "141.735",
      "low": "137.685",
      "close": "140.44",
      "volume": "1498045"
    },
    {
      "date": "2023-11-03",
      "open": "156.00",
      "high": "168.995",
      "low": "155.90",
      "close": "162.58",
      "volume": "2593272"
    },
    {
      "date": "2023-11-06",
      "open": "163.36",
      "high": "169.53",
      "low": "157.05",
      "close": "158.92",
      "volume": "1446528"
    },
    {
      "date": "2023-11-07",
      "open": "159.18",
      "high": "163.86",
      "low": "158.61",
      "close": "161.87",
      "volume": "986136"
    },
    {
      "date": "2023-11-08",
      "open": "160.87",
      "high": "160.96",
      "low": "153.95",
      "close": "154.97",
      "volume": "1174216"
    },
    {
      "date": "2023-11-09",
      "open": "155.22",
      "high": "156.9525",
      "low": "151.56",
      "close": "152.88",
      "volume": "752950"
    },
    {
      "date": "2023-11-10",
      "open": "152.69",
      "high": "157.64",
      "low": "152.04",
      "close": "155.10",
      "volume": "1188130"
    },
    {
      "date": "2023-11-13",
      "open": "158.99",
      "high": "169.915",
      "low": "156.00",
      "close": "163.71",
      "volume": "2705085"
    },
    {
      "date": "2023-11-14",
      "open": "168.66",
      "high": "174.87",
      "low": "168.66",
      "close": "172.95",
      "volume": "2224346"
    },
    {
      "date": "2023-11-15",
      "open": "172.72",
      "high": "177.59",
      "low": "171.02",
      "close": "173.49",
      "volume": "2240269"
    },
    {
      "date": "2023-11-16",
      "open": "173.22",
      "high": "176.26",
      "low": "170.64",
      "close": "174.76",
      "volume": "1859894"
    },
    {
      "date": "2023-11-17",
      "open": "176.72",
      "high": "177.34",
      "low": "173.05",
      "close": "174.06",
      "volume": "1997778"
    },
    {
      "date": "2023-11-20",
      "open": "173.85",
      "high": "181.65",
      "low": "172.61",
      "close": "181.26",
      "volume": "2448699"
    },
    {
      "date": "2023-11-21",
      "open": "180.36",
      "high": "183.715",
      "low": "179.2469",
      "close": "181.32",
      "volume": "1174747"
    },
    {
      "date": "2023-11-22",
      "open": "182.32",
      "high": "187.59",
      "low": "181.62",
      "close": "186.31",
      "volume": "886395"
    },
    {
      "date": "2023-11-24",
      "open": "186.00",
      "high": "189.9649",
      "low": "185.84",
      "close": "187.95",
      "volume": "475596"
    },
    {
      "date": "2023-11-27",
      "open": "186.78",
      "high": "189.60",
      "low": "185.28",
      "close": "187.74",
      "volume": "964822"
    },
    {
      "date": "2023-11-28",
      "open": "186.11",
      "high": "188.32",
      "low": "182.77",
      "close": "185.72",
      "volume": "927104"
    },
    {
      "date": "2023-11-29",
      "open": "187.16",
      "high": "194.87",
      "low": "187.16",
      "close": "188.92",
      "volume": "878100"
    },
    {
      "date": "2023-11-30",
      "open": "188.80",
      "high": "190.29",
      "low": "185.73",
      "close": "189.09",
      "volume": "1293624"
    },
    {
      "date": "2023-12-01",
      "open": "188.62",
      "high": "192.50",
      "low": "185.87",
      "close": "192.19",
      "volume": "928368"
    },
    {
      "date": "2023-12-04",
      "open": "196.14",
      "high": "197.60",
      "low": "192.49",
      "close": "193.99",
      "volume": "876323"
    },
    {
      "date": "2023-12-05",
      "open": "192.77",
      "high": "193.66",
      "low": "188.42",
      "close": "191.14",
      "volume": "720666"
    },
    {
      "date": "2023-12-06",
      "open": "191.21",
      "high": "194.97",
      "low": "189.21",
      "close": "189.30",
      "volume": "704766"
    },
    {
      "date": "2023-12-07",
      "open": "190.50",
      "high": "194.75",
      "low": "188.88",
      "close": "194.54",
      "volume": "860102"
    },
    {
      "date": "2023-12-08",
      "open": "194.54",
      "high": "198.15",
      "low": "192.88",
      "close": "194.66",
      "volume": "886968"
    },
    {
      "date": "2023-12-11",
      "open": "193.78",
      "high": "195.43",
      "low": "189.27",
      "close": "195.18",
      "volume": "831670"
    },
    {
      "date": "2023-12-12",
      "open": "195.03",
      "high": "198.585",
      "low": "193.25",
      "close": "197.29",
      "volume": "924335"
    },
    {
      "date": "2023-12-13",
      "open": "196.74",
      "high": "205.05",
      "low": "195.0025",
      "close": "204.83",
      "volume": "828817"
    },
    {
      "date": "2023-12-14",
      "open": "208.43",
      "high": "213.86",
      "low": "206.36",
      "close": "206.81",
      "volume": "1580655"
    },
    {
      "date": "2023-12-15",
      "open": "206.51",
      "high": "208.265",
      "low": "204.14",
      "close": "206.97",
      "volume": "1407098"
    },
    {
      "date": "2023-12-18",
      "open": "205.90",
      "high": "210.42",
      "low": "203.54",
      "close": "209.63",
      "volume": "734179"
    },
    {
      "date": "2023-12-19",
      "open": "211.50",
      "high": "216.12",
      "low": "210.43",
      "close": "214.61",
      "volume": "991273"
    },
    {
      "date": "2023-12-20",
      "open": "214.60",
      "high": "215.80",
      "low": "207.85",
      "close": "207.97",
      "volume": "770382"
    },
    {
      "date": "2023-12-21",
      "open": "213.59",
      "high": "219.31",
      "low": "213.08",
      "close": "218.97",
      "volume": "661385"
    },
    {
      "date": "2023-12-22",
      "open": "218.66",
      "high": "219.2455",
      "low": "213.78",
      "close": "216.18",
      "volume": "550668"
    },
    {
      "date": "2023-12-26",
      "open": "217.53",
      "high": "221.39",
      "low": "216.00",
      "close": "220.71",
      "volume": "543751"
    },
    {
      "date": "2023-12-27",
      "open": "221.19",
      "high": "223.56",
      "low": "219.84",
      "close": "221.42",
      "volume": "740245"
    },
    {
      "date": "2023-12-28",
      "open": "221.42",
      "high": "222.85",
      "low": "218.835",
      "close": "219.43",
      "volume": "511399"
    },
    {
      "date": "2023-12-29",
      "open": "218.77",
      "high": "219.7991",
      "low": "215.885",
      "close": "216.98",
      "volume": "524182"
    },
    {
      "date": "2024-01-02",
      "open": "214.14",
      "high": "217.46",
      "low": "208.29",
      "close": "209.11",
      "volume": "919396"
    },
    {
      "date": "2024-01-03",
      "open": "206.98",
      "high": "207.27",
      "low": "191.92",
      "close": "194.66",
      "volume": "1264800"
    },
    {
      "date": "2024-01-04",
      "open": "194.29",
      "high": "201.46",
      "low": "194.29",
      "close": "199.81",
      "volume": "963380"
    },
    {
      "date": "2024-01-05",
      "open": "197.31",
      "high": "201.41",
      "low": "196.50",
      "close": "197.87",
      "volume": "846494"
    },
    {
      "date": "2024-01-08",
      "open": "198.39",
      "high": "203.065",
      "low": "196.37",
      "close": "202.43",
      "volume": "1016928"
    },
    {
      "date": "2024-01-09",
      "open": "199.81",
      "high": "209.20",
      "low": "199.81",
      "close": "204.68",
      "volume": "1374071"
    },
    {
      "date": "2024-01-10",
      "open": "204.57",
      "high": "206.715",
      "low": "203.10",
      "close": "205.07",
      "volume": "1031674"
    },
    {
      "date": "2024-01-11",
      "open": "204.56",
      "high": "207.78",
      "low": "200.94",
      "close": "207.55",
      "volume": "838759"
    },
    {
      "date": "2024-01-12",
      "open": "208.31",
      "high": "211.70",
      "low": "200.28",
      "close": "200.50",
      "volume": "1168691"
    },
    {
      "date": "2024-01-16",
      "open": "198.58",
      "high": "201.285",
      "low": "195.24",
      "close": "199.60",
      "volume": "809017"
    },
    {
      "date": "2024-01-17",
      "open": "197.03",
      "high": "200.99",
      "low": "196.785",
      "close": "200.90",
      "volume": "571273"
    },
    {
      "date": "2024-01-18",
      "open": "202.81",
      "high": "204.58",
      "low": "200.82",
      "close": "203.91",
      "volume": "651382"
    },
    {
      "date": "2024-01-19",
      "open": "204.70",
      "high": "205.63",
      "low": "202.53",
      "close": "204.46",
      "volume": "553002"
    },
    {
      "date": "2024-01-22",
      "open": "206.86",
      "high": "214.825",
      "low": "205.95",
      "close": "206.03",
      "volume": "737987"
    },
    {
      "date": "2024-01-23",
      "open": "206.05",
      "high": "206.99",
      "low": "202.27",
      "close": "204.29",
      "volume": "523162"
    },
    {
      "date": "2024-01-24",
      "open": "204.44",
      "high": "206.64",
      "low": "201.12",
      "close": "201.19",
      "volume": "510683"
    },
    {
      "date": "2024-01-25",
      "open": "204.99",
      "high": "204.99",
      "low": "196.39",
      "close": "198.67",
      "volume": "721936"
    },
    {
      "date": "2024-01-26",
      "open": "198.98",
      "high": "199.5676",
      "low": "192.439",
      "close": "195.46",
      "volume": "826201"
    },
    {
      "date": "2024-01-29",
      "open": "194.94",
      "high": "200.43",
      "low": "194.00",
      "close": "199.36",
      "volume": "798858"
    },
    {
      "date": "2024-01-30",
      "open": "198.13",
      "high": "199.46",
      "low": "192.0142",
      "close": "192.12",
      "volume": "756705"
    },
    {
      "date": "2024-01-31",
      "open": "192.46",
      "high": "195.01",
      "low": "190.28",
      "close": "190.87",
      "volume": "1760679"
    },
    {
      "date": "2024-02-01",
      "open": "193.00",
      "high": "195.76",
      "low": "189.15",
      "close": "195.40",
      "volume": "513021"
    },
    {
      "date": "2024-02-02",
      "open": "190.73",
      "high": "196.43",
      "low": "190.17",
      "close": "194.02",
      "volume": "523235"
    },
    {
      "date": "2024-02-05",
      "open": "191.82",
      "high": "195.00",
      "low": "190.435",
      "close": "193.54",
      "volume": "652911"
    },
    {
      "date": "2024-02-06",
      "open": "194.98",
      "high": "200.325",
      "low": "194.195",
      "close": "199.63",
      "volume": "787025"
    },
    {
      "date": "2024-02-07",
      "open": "198.30",
      "high": "202.72",
      "low": "197.72",
      "close": "198.75",
      "volume": "571318"
    },
    {
      "date": "2024-02-08",
      "open": "198.06",
      "high": "198.525",
      "low": "194.89",
      "close": "196.64",
      "volume": "424464"
    },
    {
      "date": "2024-02-09",
      "open": "196.91",
      "high": "197.46",
      "low": "191.92",
      "close": "192.55",
      "volume": "859433"
    },
    {
      "date": "2024-02-12",
      "open": "192.01",
      "high": "193.245",
      "low": "190.10",
      "close": "192.11",
      "volume": "839306"
    },
    {
      "date": "2024-02-13",
      "open": "188.21",
      "high": "192.8575",
      "low": "187.2405",
      "close": "190.00",
      "volume": "625031"
    },
    {
      "date": "2024-02-14",
      "open": "191.51",
      "high": "191.56",
      "low": "186.06",
      "close": "188.79",
      "volume": "960353"
    },
    {
      "date": "2024-02-15",
      "open": "191.01",
      "high": "192.07",
      "low": "186.855",
      "close": "190.53",
      "volume": "629374"
    },
    {
      "date": "2024-02-16",
      "open": "189.11",
      "high": "193.99",
      "low": "188.14",
      "close": "191.01",
      "volume": "475992"
    },
    {
      "date": "2024-02-20",
      "open": "189.86",
      "high": "192.89",
      "low": "189.19",
      "close": "192.21",
      "volume": "781988"
    },
    {
      "date": "2024-02-21",
      "open": "190.00",
      "high": "192.92",
      "low": "189.56",
      "close": "192.49",
      "volume": "930389"
    },
    {
      "date": "2024-02-22",
      "open": "193.01",
      "high": "198.545",
      "low": "192.0692",
      "close": "197.14",
      "volume": "1232412"
    },
    {
      "date": "2024-02-23",
      "open": "184.93",
      "high": "194.00",
      "low": "180.00",
      "close": "184.21",
      "volume": "1928042"
    },
    {
      "date": "2024-02-26",
      "open": "184.40",
      "high": "185.07",
      "low": "167.48",
      "close": "168.83",
      "volume": "2387934"
    },
    {
      "date": "2024-02-27",
      "open": "169.26",
      "high": "169.485",
      "low": "163.345",
      "close": "166.62",
      "volume": "2206090"
    },
    {
      "date": "2024-02-28",
      "open": "166.83",
      "high": "167.035",
      "low": "162.04",
      "close": "163.60",
      "volume": "1261827"
    },
    {
      "date": "2024-02-29",
      "open": "163.14",
      "high": "164.73",
      "low": "161.51",
      "close": "164.00",
      "volume": "1263702"
    },
    {
      "date": "2024-03-01",
      "open": "163.65",
      "high": "170.6128",
      "low": "162.01",
      "close": "169.25",
      "volume": "1499573"
    },
    {
      "date": "2024-03-04",
      "open": "169.35",
      "high": "169.875",
      "low": "164.425",
      "close": "167.82",
      "volume": "924272"
    },
    {
      "date": "2024-03-05",
      "open": "171.00",
      "high": "171.04",
      "low": "160.84",
      "close": "163.93",
      "volume": "942229"
    },
    {
      "date": "2024-03-06",
      "open": "166.09",
      "high": "169.69",
      "low": "164.36",
      "close": "165.70",
      "volume": "761733"
    },
    {
      "date": "2024-03-07",
      "open": "167.28",
      "high": "179.92",
      "low": "167.23",
      "close": "175.49",
      "volume": "1256298"
    },
    {
      "date": "2024-03-08",
      "open": "175.50",
      "high": "180.63",
      "low": "175.50",
      "close": "179.59",
      "volume": "758621"
    },
    {
      "date": "2024-03-11",
      "open": "178.48",
      "high": "182.51",
      "low": "177.63",
      "close": "181.14",
      "volume": "719612"
    },
    {
      "date": "2024-03-12",
      "open": "182.02",
      "high": "184.85",
      "low": "180.964",
      "close": "181.83",
      "volume": "713576"
    },
    {
      "date": "2024-03-13",
      "open": "182.00",
      "high": "183.50",
      "low": "175.33",
      "close": "175.54",
      "volume": "549146"
    },
    {
      "date": "2024-03-14",
      "open": "175.54",
      "high": "176.22",
      "low": "163.60",
      "close": "167.70",
      "volume": "1056211"
    },
    {
      "date": "2024-03-15",
      "open": "166.23",
      "high": "168.76",
      "low": "165.47",
      "close": "165.86",
      "volume": "827957"
    },
    {
      "date": "2024-03-18",
      "open": "165.11",
      "high": "173.76",
      "low": "164.08",
      "close": "171.68",
      "volume": "840266"
    },
    {
      "date": "2024-03-19",
      "open": "171.07",
      "high": "171.85",
      "low": "164.02",
      "close": "170.61",
      "volume": "1206989"
    },
    {
      "date": "2024-03-20",
      "open": "170.81",
      "high": "171.86",
      "low": "162.55",
      "close": "167.20",
      "volume": "991466"
    },
    {
      "date": "2024-03-21",
      "open": "169.06",
      "high": "170.38",
      "low": "166.28",
      "close": "166.64",
      "volume": "432909"
    },
    {
      "date": "2024-03-22",
      "open": "166.75",
      "high": "166.75",
      "low": "162.05",
      "close": "164.31",
      "volume": "623099"
    },
    {
      "date": "2024-03-25",
      "open": "165.62",
      "high": "165.8977",
      "low": "163.13",
      "close": "164.75",
      "volume": "828541"
    },
    {
      "date": "2024-03-26",
      "open": "167.07",
      "high": "167.07",
      "low": "163.11",
      "close": "165.52",
      "volume": "595773"
    },
    {
      "date": "2024-03-27",
      "open": "167.10",
      "high": "169.25",
      "low": "162.47",
      "close": "169.18",
      "volume": "996108"
    },
    {
      "date": "2024-03-28",
      "open": "170.00",
      "high": "172.213",
      "low": "169.22",
      "close": "171.40",
      "volume": "786601"
    },
    {
      "date": "2024-04-01",
      "open": "171.27",
      "high": "171.775",
      "low": "165.82",
      "close": "168.10",
      "volume": "757228"
    },
    {
      "date": "2024-04-02",
      "open": "166.51",
      "high": "166.98",
      "low": "163.054",
      "close": "164.05",
      "volume": "735505"
    },
    {
      "date": "2024-04-03",
      "open": "163.25",
      "high": "166.00",
      "low": "163.25",
      "close": "164.86",
      "volume": "432358"
    },
    {
      "date": "2024-04-04",
      "open": "165.73",
      "high": "167.27",
      "low": "162.86",
      "close": "163.25",
      "volume": "451166"
    },
    {
      "date": "2024-04-05",
      "open": "163.05",
      "high": "165.97",
      "low": "161.68",
      "close": "165.00",
      "volume": "573062"
    },
    {
      "date": "2024-04-08",
      "open": "166.30",
      "high": "170.18",
      "low": "165.045",
      "close": "170.04",
      "volume": "1093981"
    },
    {
      "date": "2024-04-09",
      "open": "171.20",
      "high": "179.4825",
      "low": "170.28",
      "close": "178.01",
      "volume": "939948"
    },
    {
      "date": "2024-04-10",
      "open": "174.08",
      "high": "177.6386",
      "low": "172.2578",
      "close": "177.41",
      "volume": "695269"
    },
    {
      "date": "2024-04-11",
      "open": "179.10",
      "high": "180.01",
      "low": "174.295",
      "close": "179.65",
      "volume": "696787"
    },
    {
      "date": "2024-04-12",
      "open": "177.63",
      "high": "178.49",
      "low": "174.115",
      "close": "175.22",
      "volume": "680529"
    },
    {
      "date": "2024-04-15",
      "open": "176.42",
      "high": "178.42",
      "low": "173.81",
      "close": "173.94",
      "volume": "818337"
    },
    {
      "date": "2024-04-16",
      "open": "172.87",
      "high": "174.82",
      "low": "168.05",
      "close": "172.71",
      "volume": "656034"
    },
    {
      "date": "2024-04-17",
      "open": "172.71",
      "high": "173.74",
      "low": "165.10",
      "close": "166.26",
      "volume": "688850"
    },
    {
      "date": "2024-04-18",
      "open": "166.44",
      "high": "169.24",
      "low": "163.85",
      "close": "164.73",
      "volume": "589071"
    },
    {
      "date": "2024-04-19",
      "open": "165.29",
      "high": "167.10",
      "low": "162.11",
      "close": "166.25",
      "volume": "844656"
    },
    {
      "date": "2024-04-22",
      "open": "165.73",
      "high": "166.75",
      "low": "164.055",
      "close": "164.42",
      "volume": "677655"
    },
    {
      "date": "2024-04-23",
      "open": "164.61",
      "high": "168.8199",
      "low": "164.61",
      "close": "167.27",
      "volume": "549714"
    },
    {
      "date": "2024-04-24",
      "open": "168.18",
      "high": "169.34",
      "low": "165.85",
      "close": "167.25",
      "volume": "664223"
    },
    {
      "date": "2024-04-25",
      "open": "166.64",
      "high": "167.25",
      "low": "160.375",
      "close": "164.17",
      "volume": "864267"
    },
    {
      "date": "2024-04-26",
      "open": "163.32",
      "high": "168.43",
      "low": "162.99",
      "close": "166.19",
      "volume": "636152"
    },
    {
      "date": "2024-04-29",
      "open": "167.60",
      "high": "170.27",
      "low": "165.84",
      "close": "170.26",
      "volume": "602109"
    },
    {
      "date": "2024-04-30",
      "open": "168.65",
      "high": "174.02",
      "low": "168.24",
      "close": "171.94",
      "volume": "758586"
    },
    {
      "date": "2024-05-01",
      "open": "171.59",
      "high": "174.85",
      "low": "169.2779",
      "close": "170.27",
      "volume": "582320"
    },
    {
      "date": "2024-05-02",
      "open": "173.02",
      "high": "173.60",
      "low": "168.28",
      "close": "173.42",
      "volume": "630543"
    },
    {
      "date": "2024-05-03",
      "open": "176.84",
      "high": "180.25",
      "low": "174.108",
      "close": "174.43",
      "volume": "614615"
    },
    {
      "date": "2024-05-06",
      "open": "175.51",
      "high": "177.86",
      "low": "174.37",
      "close": "176.40",
      "volume": "550235"
    },
    {
      "date": "2024-05-07",
      "open": "181.10",
      "high": "185.02",
      "low": "178.00",
      "close": "184.28",
      "volume": "1062375"
    },
    {
      "date": "2024-05-08",
      "open": "179.00",
      "high": "182.99",
      "low": "175.17",
      "close": "175.57",
      "volume": "1071807"
    },
    {
      "date": "2024-05-09",
      "open": "177.00",
      "high": "179.04",
      "low": "175.78",
      "close": "177.53",
      "volume": "1833632"
    },
    {
      "date": "2024-05-10",
      "open": "181.87",
      "high": "193.30",
      "low": "162.715",
      "close": "165.90",
      "volume": "3176414"
    },
    {
      "date": "2024-05-13",
      "open": "166.00",
      "high": "170.49",
      "low": "160.23",
      "close": "161.02",
      "volume": "1750499"
    },
    {
      "date": "2024-05-14",
      "open": "161.81",
      "high": "174.31",
      "low": "160.19",
      "close": "172.27",
      "volume": "2319853"
    },
    {
      "date": "2024-05-15",
      "open": "174.25",
      "high": "181.30",
      "low": "172.79",
      "close": "180.56",
      "volume": "987665"
    },
    {
      "date": "2024-05-16",
      "open": "180.56",
      "high": "185.955",
      "low": "180.04",
      "close": "185.38",
      "volume": "1079789"
    },
    {
      "date": "2024-05-17",
      "open": "185.38",
      "high": "187.665",
      "low": "182.80",
      "close": "187.27",
      "volume": "723372"
    },
    {
      "date": "2024-05-20",
      "open": "187.27",
      "high": "188.97",
      "low": "182.42",
      "close": "184.14",
      "volume": "585580"
    },
    {
      "date": "2024-05-21",
      "open": "183.98",
      "high": "184.50",
      "low": "180.25",
      "close": "182.79",
      "volume": "739587"
    },
    {
      "date": "2024-05-22",
      "open": "182.58",
      "high": "184.10",
      "low": "180.01",
      "close": "181.08",
      "volume": "675297"
    },
    {
      "date": "2024-05-23",
      "open": "180.56",
      "high": "180.72",
      "low": "170.67",
      "close": "170.79",
      "volume": "787347"
    },
    {
      "date": "2024-05-24",
      "open": "171.41",
      "high": "180.22",
      "low": "170.79",
      "close": "180.07",
      "volume": "680303"
    },
    {
      "date": "2024-05-28",
      "open": "180.33",
      "high": "181.68",
      "low": "177.48",
      "close": "177.82",
      "volume": "421462"
    },
    {
      "date": "2024-05-29",
      "open": "175.61",
      "high": "177.5665",
      "low": "171.61",
      "close": "172.25",
      "volume": "618372"
    },
    {
      "date": "2024-05-30",
      "open": "173.74",
      "high": "179.9799",
      "low": "172.97",
      "close": "175.95",
      "volume": "945611"
    },
    {
      "date": "2024-05-31",
      "open": "176.85",
      "high": "180.65",
      "low": "175.33",
      "close": "177.19",
      "volume": "1487214"
    },
    {
      "date": "2024-06-03",
      "open": "177.40",
      "high": "185.30",
      "low": "172.07",
      "close": "181.415",
      "volume": "676567"
    },
    {
      "date": "2024-06-04",
      "open": "181.38",
      "high": "184.40",
      "low": "179.845",
      "close": "181.81",
      "volume": "563669"
    },
    {
      "date": "2024-06-05",
      "open": "181.81",
      "high": "189.41",
      "low": "181.6901",
      "close": "187.68",
      "volume": "772192"
    },
    {
      "date": "2024-06-06",
      "open": "186.62",
      "high": "194.54",
      "low": "186.62",
      "close": "192.42",
      "volume": "989110"
    },
    {
      "date": "2024-06-07",
      "open": "190.00",
      "high": "194.38",
      "low": "189.52",
      "close": "191.42",
      "volume": "533135"
    },
    {
      "date": "2024-06-10",
      "open": "189.32",
      "high": "192.355",
      "low": "186.9374",
      "close": "192.04",
      "volume": "541328"
    },
    {
      "date": "2024-06-11",
      "open": "192.20",
      "high": "194.21",
      "low": "190.77",
      "close": "192.16",
      "volume": "598696"
    },
    {
      "date": "2024-06-12",
      "open": "195.00",
      "high": "203.69",
      "low": "194.13",
      "close": "200.67",
      "volume": "1066447"
    },
    {
      "date": "2024-06-13",
      "open": "200.70",
      "high": "204.74",
      "low": "196.30",
      "close": "201.84",
      "volume": "926628"
    },
    {
      "date": "2024-06-14",
      "open": "201.03",
      "high": "202.04",
      "low": "197.9774",
      "close": "200.45",
      "volume": "483060"
    },
    {
      "date": "2024-06-17",
      "open": "198.63",
      "high": "200.85",
      "low": "198.10",
      "close": "198.40",
      "volume": "690232"
    },
    {
      "date": "2024-06-18",
      "open": "197.59",
      "high": "199.02",
      "low": "193.74",
      "close": "196.40",
      "volume": "408014"
    },
    {
      "date": "2024-06-20",
      "open": "195.90",
      "high": "199.5599",
      "low": "194.17",
      "close": "199.31",
      "volume": "595762"
    },
    {
      "date": "2024-06-21",
      "open": "200.00",
      "high": "204.395",
      "low": "199.31",
      "close": "204.10",
      "volume": "1052439"
    },
    {
      "date": "2024-06-24",
      "open": "204.25",
      "high": "206.50",
      "low": "201.34",
      "close": "203.94",
      "volume": "1309245"
    },
    {
      "date": "2024-06-25",
      "open": "204.06",
      "high": "207.72",
      "low": "202.57",
      "close": "205.75",
      "volume": "921643"
    },
    {
      "date": "2024-06-26",
      "open": "204.19",
      "high": "207.77",
      "low": "204.11",
      "close": "206.81",
      "volume": "843193"
    },
    {
      "date": "2024-06-27",
      "open": "207.02",
      "high": "208.21",
      "low": "204.38",
      "close": "206.98",
      "volume": "585258"
    },
    {
      "date": "2024-06-28",
      "open": "206.36",
      "high": "207.46",
      "low": "200.03",
      "close": "201.80",
      "volume": "923894"
    },
    {
      "date": "2024-07-01",
      "open": "201.80",
      "high": "208.90",
      "low": "195.16",
      "close": "196.16",
      "volume": "696572"
    },
    {
      "date": "2024-07-02",
      "open": "199.33",
      "high": "202.20",
      "low": "195.80",
      "close": "197.19",
      "volume": "519894"
    },
    {
      "date": "2024-07-03",
      "open": "198.90",
      "high": "199.335",
      "low": "194.485",
      "close": "196.72",
      "volume": "266689"
    },
    {
      "date": "2024-07-05",
      "open": "196.15",
      "high": "198.03",
      "low": "194.80",
      "close": "196.90",
      "volume": "295792"
    },
    {
      "date": "2024-07-08",
      "open": "196.21",
      "high": "201.00",
      "low": "192.29",
      "close": "198.67",
      "volume": "466097"
    },
    {
      "date": "2024-07-09",
      "open": "198.36",
      "high": "198.68",
      "low": "193.73",
      "close": "195.17",
      "volume": "585876"
    },
    {
      "date": "2024-07-10",
      "open": "195.96",
      "high": "197.97",
      "low": "190.985",
      "close": "197.67",
      "volume": "449799"
    },
    {
      "date": "2024-07-11",
      "open": "199.70",
      "high": "205.40",
      "low": "197.80",
      "close": "203.62",
      "volume": "485912"
    },
    {
      "date": "2024-07-12",
      "open": "204.00",
      "high": "209.35",
      "low": "201.84",
      "close": "201.98",
      "volume": "618633"
    },
    {
      "date": "2024-07-15",
      "open": "201.27",
      "high": "204.13",
      "low": "197.95",
      "close": "198.87",
      "volume": "531929"
    },
    {
      "date": "2024-07-16",
      "open": "200.62",
      "high": "205.66",
      "low": "198.95",
      "close": "201.39",
      "volume": "828266"
    },
    {
      "date": "2024-07-17",
      "open": "199.33",
      "high": "205.26",
      "low": "195.89",
      "close": "197.65",
      "volume": "656724"
    },
    {
      "date": "2024-07-18",
      "open": "197.65",
      "high": "202.54",
      "low": "190.48",
      "close": "194.96",
      "volume": "671179"
    },
    {
      "date": "2024-07-19",
      "open": "197.01",
      "high": "198.59",
      "low": "191.99",
      "close": "195.03",
      "volume": "653929"
    },
    {
      "date": "2024-07-22",
      "open": "196.40",
      "high": "197.25",
      "low": "191.36",
      "close": "194.23",
      "volume": "399113"
    },
    {
      "date": "2024-07-23",
      "open": "195.11",
      "high": "199.48",
      "low": "193.23",
      "close": "196.76",
      "volume": "312580"
    },
    {
      "date": "2024-07-24",
      "open": "196.54",
      "high": "198.44",
      "low": "191.92",
      "close": "194.38",
      "volume": "298830"
    },
    {
      "date": "2024-07-25",
      "open": "192.62",
      "high": "197.55",
      "low": "190.64",
      "close": "190.88",
      "volume": "778919"
    },
    {
      "date": "2024-07-26",
      "open": "196.58",
      "high": "198.23",
      "low": "180.45",
      "close": "193.30",
      "volume": "1848011"
    },
    {
      "date": "2024-07-29",
      "open": "193.74",
      "high": "194.75",
      "low": "186.64",
      "close": "191.83",
      "volume": "770464"
    },
    {
      "date": "2024-07-30",
      "open": "192.71",
      "high": "195.54",
      "low": "191.07",
      "close": "193.79",
      "volume": "503831"
    },
    {
      "date": "2024-07-31",
      "open": "195.37",
      "high": "197.12",
      "low": "191.10",
      "close": "194.35",
      "volume": "750157"
    },
    {
      "date": "2024-08-01",
      "open": "194.82",
      "high": "198.095",
      "low": "190.66",
      "close": "197.25",
      "volume": "548325"
    },
    {
      "date": "2024-08-02",
      "open": "196.87",
      "high": "197.02",
      "low": "186.65",
      "close": "196.45",
      "volume": "843823"
    },
    {
      "date": "2024-08-05",
      "open": "188.80",
      "high": "194.06",
      "low": "185.16",
      "close": "190.58",
      "volume": "778773"
    },
    {
      "date": "2024-08-06",
      "open": "190.59",
      "high": "197.80",
      "low": "189.05",
      "close": "196.35",
      "volume": "727593"
    },
    {
      "date": "2024-08-07",
      "open": "190.00",
      "high": "196.00",
      "low": "186.815",
      "close": "190.39",
      "volume": "963696"
    },
    {
      "date": "2024-08-08",
      "open": "190.00",
      "high": "200.27",
      "low": "189.215",
      "close": "199.79",
      "volume": "924656"
    },
    {
      "date": "2024-08-09",
      "open": "174.21",
      "high": "187.80",
      "low": "173.00",
      "close": "182.19",
      "volume": "2129777"
    },
    {
      "date": "2024-08-12",
      "open": "183.24",
      "high": "191.66",
      "low": "181.23",
      "close": "188.05",
      "volume": "932929"
    },
    {
      "date": "2024-08-13",
      "open": "189.00",
      "high": "195.2483",
      "low": "188.73",
      "close": "194.59",
      "volume": "711057"
    },
    {
      "date": "2024-08-14",
      "open": "193.24",
      "high": "196.48",
      "low": "191.52",
      "close": "191.54",
      "volume": "542388"
    },
    {
      "date": "2024-08-15",
      "open": "194.46",
      "high": "196.90",
      "low": "193.19",
      "close": "195.03",
      "volume": "533584"
    },
    {
      "date": "2024-08-16",
      "open": "195.12",
      "high": "196.94",
      "low": "191.94",
      "close": "193.51",
      "volume": "510272"
    },
    {
      "date": "2024-08-19",
      "open": "194.57",
      "high": "198.11",
      "low": "193.68",
      "close": "195.92",
      "volume": "483422"
    },
    {
      "date": "2024-08-20",
      "open": "192.73",
      "high": "193.45",
      "low": "180.84",
      "close": "182.47",
      "volume": "1268910"
    },
    {
      "date": "2024-08-21",
      "open": "183.85",
      "high": "186.58",
      "low": "183.43",
      "close": "185.80",
      "volume": "663438"
    },
    {
      "date": "2024-08-22",
      "open": "186.76",
      "high": "186.76",
      "low": "183.12",
      "close": "185.66",
      "volume": "569155"
    },
    {
      "date": "2024-08-23",
      "open": "187.13",
      "high": "188.25",
      "low": "182.545",
      "close": "185.04",
      "volume": "502606"
    },
    {
      "date": "2024-08-26",
      "open": "185.04",
      "high": "185.16",
      "low": "180.31",
      "close": "180.69",
      "volume": "416475"
    },
    {
      "date": "2024-08-27",
      "open": "186.15",
      "high": "196.52",
      "low": "183.313",
      "close": "192.58",
      "volume": "1211471"
    },
    {
      "date": "2024-08-28",
      "open": "191.77",
      "high": "205.46",
      "low": "191.77",
      "close": "204.42",
      "volume": "1271539"
    },
    {
      "date": "2024-08-29",
      "open": "205.92",
      "high": "207.30",
      "low": "204.35",
      "close": "205.15",
      "volume": "702853"
    },
    {
      "date": "2024-08-30",
      "open": "207.99",
      "high": "209.22",
      "low": "201.15",
      "close": "202.77",
      "volume": "606040"
    },
    {
      "date": "2024-09-03",
      "open": "202.00",
      "high": "206.78",
      "low": "199.685",
      "close": "206.69",
      "volume": "718293"
    },
    {
      "date": "2024-09-04",
      "open": "206.63",
      "high": "219.5244",
      "low": "204.02",
      "close": "212.51",
      "volume": "1282479"
    },
    {
      "date": "2024-09-05",
      "open": "213.55",
      "high": "221.61",
      "low": "211.88",
      "close": "216.11",
      "volume": "940840"
    },
    {
      "date": "2024-09-06",
      "open": "216.10",
      "high": "217.7156",
      "low": "211.27",
      "close": "214.75",
      "volume": "559605"
    },
    {
      "date": "2024-09-09",
      "open": "218.12",
      "high": "222.00",
      "low": "216.00",
      "close": "219.13",
      "volume": "836053"
    },
    {
      "date": "2024-09-10",
      "open": "217.82",
      "high": "227.255",
      "low": "217.82",
      "close": "226.50",
      "volume": "906084"
    },
    {
      "date": "2024-09-11",
      "open": "224.98",
      "high": "229.77",
      "low": "220.10",
      "close": "227.73",
      "volume": "792394"
    },
    {
      "date": "2024-09-12",
      "open": "227.75",
      "high": "232.56",
      "low": "225.28",
      "close": "230.45",
      "volume": "1092564"
    },
    {
      "date": "2024-09-13",
      "open": "230.45",
      "high": "234.705",
      "low": "229.38",
      "close": "233.87",
      "volume": "694313"
    },
    {
      "date": "2024-09-16",
      "open": "234.06",
      "high": "236.615",
      "low": "232.255",
      "close": "233.89",
      "volume": "550862"
    },
    {
      "date": "2024-09-17",
      "open": "235.00",
      "high": "243.98",
      "low": "233.89",
      "close": "235.54",
      "volume": "819121"
    },
    {
      "date": "2024-09-18",
      "open": "235.54",
      "high": "237.18",
      "low": "231.75",
      "close": "236.11",
      "volume": "522435"
    },
    {
      "date": "2024-09-19",
      "open": "239.43",
      "high": "239.44",
      "low": "232.02",
      "close": "237.68",
      "volume": "624612"
    },
    {
      "date": "2024-09-20",
      "open": "235.29",
      "high": "237.94",
      "low": "231.225",
      "close": "236.58",
      "volume": "1347350"
    },
    {
      "date": "2024-09-23",
      "open": "237.40",
      "high": "239.09",
      "low": "235.00",
      "close": "238.97",
      "volume": "681134"
    },
    {
      "date": "2024-09-24",
      "open": "239.83",
      "high": "242.69",
      "low": "237.44",
      "close": "239.01",
      "volume": "588358"
    },
    {
      "date": "2024-09-25",
      "open": "239.98",
      "high": "240.8563",
      "low": "237.84",
      "close": "238.80",
      "volume": "376548"
    },
    {
      "date": "2024-09-26",
      "open": "239.20",
      "high": "239.65",
      "low": "232.01",
      "close": "235.43",
      "volume": "607131"
    },
    {
      "date": "2024-09-27",
      "open": "236.96",
      "high": "238.40",
      "low": "231.89",
      "close": "232.03",
      "volume": "518736"
    },
    {
      "date": "2024-09-30",
      "open": "232.68",
      "high": "233.435",
      "low": "229.32",
      "close": "232.75",
      "volume": "538989"
    },
    {
      "date": "2024-10-01",
      "open": "233.77",
      "high": "235.3399",
      "low": "229.65",
      "close": "234.56",
      "volume": "513420"
    },
    {
      "date": "2024-10-02",
      "open": "234.19",
      "high": "235.23",
      "low": "231.49",
      "close": "232.63",
      "volume": "402155"
    },
    {
      "date": "2024-10-03",
      "open": "231.72",
      "high": "233.94",
      "low": "229.28",
      "close": "229.99",
      "volume": "369408"
    },
    {
      "date": "2024-10-04",
      "open": "231.29",
      "high": "232.21",
      "low": "228.35",
      "close": "229.94",
      "volume": "440205"
    },
    {
      "date": "2024-10-07",
      "open": "228.78",
      "high": "228.90",
      "low": "225.4112",
      "close": "227.79",
      "volume": "352473"
    },
    {
      "date": "2024-10-08",
      "open": "229.08",
      "high": "231.81",
      "low": "227.12",
      "close": "229.33",
      "volume": "371231"
    },
    {
      "date": "2024-10-09",
      "open": "229.32",
      "high": "231.96",
      "low": "225.37",
      "close": "231.84",
      "volume": "407099"
    },
    {
      "date": "2024-10-10",
      "open": "229.84",
      "high": "232.4699",
      "low": "227.78",
      "close": "231.20",
      "volume": "436543"
    },
    {
      "date": "2024-10-11",
      "open": "232.26",
      "high": "236.43",
      "low": "231.16",
      "close": "233.10",
      "volume": "421495"
    },
    {
      "date": "2024-10-14",
      "open": "233.73",
      "high": "234.18",
      "low": "230.37",
      "close": "232.51",
      "volume": "386979"
    },
    {
      "date": "2024-10-15",
      "open": "231.71",
      "high": "234.03",
      "low": "229.43",
      "close": "230.07",
      "volume": "390656"
    },
    {
      "date": "2024-10-16",
      "open": "230.95",
      "high": "232.80",
      "low": "229.70",
      "close": "230.60",
      "volume": "453030"
    },
    {
      "date": "2024-10-17",
      "open": "230.64",
      "high": "231.70",
      "low": "227.78",
      "close": "229.13",
      "volume": "309478"
    },
    {
      "date": "2024-10-18",
      "open": "229.77",
      "high": "236.87",
      "low": "228.58",
      "close": "236.59",
      "volume": "602330"
    },
    {
      "date": "2024-10-21",
      "open": "236.59",
      "high": "239.09",
      "low": "234.76",
      "close": "236.48",
      "volume": "601215"
    },
    {
      "date": "2024-10-22",
      "open": "236.48",
      "high": "237.24",
      "low": "233.1901",
      "close": "236.60",
      "volume": "568506"
    },
    {
      "date": "2024-10-23",
      "open": "235.59",
      "high": "238.72",
      "low": "234.53",
      "close": "234.84",
      "volume": "489743"
    },
    {
      "date": "2024-10-24",
      "open": "235.41",
      "high": "238.52",
      "low": "235.0501",
      "close": "237.63",
      "volume": "233887"
    },
    {
      "date": "2024-10-25",
      "open": "237.09",
      "high": "238.70",
      "low": "226.4968",
      "close": "233.63",
      "volume": "427861"
    },
    {
      "date": "2024-10-28",
      "open": "235.91",
      "high": "236.86",
      "low": "233.16",
      "close": "233.37",
      "volume": "321963"
    },
    {
      "date": "2024-10-29",
      "open": "231.51",
      "high": "234.035",
      "low": "230.1314",
      "close": "232.37",
      "volume": "385403"
    },
    {
      "date": "2024-10-30",
      "open": "230.86",
      "high": "232.40",
      "low": "229.60",
      "close": "230.58",
      "volume": "449200"
    },
    {
      "date": "2024-10-31",
      "open": "229.61",
      "high": "231.97",
      "low": "227.03",
      "close": "231.53",
      "volume": "549155"
    },
    {
      "date": "2024-11-01",
      "open": "230.07",
      "high": "236.74",
      "low": "229.56",
      "close": "235.61",
      "volume": "385298"
    },
    {
      "date": "2024-11-04",
      "open": "236.02",
      "high": "240.78",
      "low": "235.81",
      "close": "237.44",
      "volume": "538216"
    },
    {
      "date": "2024-11-05",
      "open": "236.89",
      "high": "242.11",
      "low": "233.475",
      "close": "241.32",
      "volume": "370608"
    },
    {
      "date": "2024-11-06",
      "open": "248.55",
      "high": "248.55",
      "low": "234.89",
      "close": "239.30",
      "volume": "932733"
    },
    {
      "date": "2024-11-07",
      "open": "237.35",
      "high": "245.17",
      "low": "236.63",
      "close": "244.98",
      "volume": "778405"
    },
    {
      "date": "2024-11-08",
      "open": "256.90",
      "high": "275.52",
      "low": "253.84",
      "close": "268.00",
      "volume": "1582981"
    },
    {
      "date": "2024-11-11",
      "open": "268.16",
      "high": "279.40",
      "low": "267.30",
      "close": "275.70",
      "volume": "815413"
    },
    {
      "date": "2024-11-12",
      "open": "275.69",
      "high": "276.06",
      "low": "271.24",
      "close": "275.10",
      "volume": "683178"
    },
    {
      "date": "2024-11-13",
      "open": "275.47",
      "high": "276.57",
      "low": "266.99",
      "close": "269.06",
      "volume": "407784"
    },
    {
      "date": "2024-11-14",
      "open": "266.46",
      "high": "267.58",
      "low": "258.15",
      "close": "261.16",
      "volume": "742995"
    },
    {
      "date": "2024-11-15",
      "open": "261.00",
      "high": "264.71",
      "low": "257.43",
      "close": "260.12",
      "volume": "916752"
    },
    {
      "date": "2024-11-18",
      "open": "260.10",
      "high": "263.93",
      "low": "260.01",
      "close": "260.68",
      "volume": "679178"
    },
    {
      "date": "2024-11-19",
      "open": "259.39",
      "high": "265.265",
      "low": "259.18",
      "close": "261.99",
      "volume": "437649"
    },
    {
      "date": "2024-11-20",
      "open": "262.24",
      "high": "267.05",
      "low": "260.625",
      "close": "266.58",
      "volume": "516803"
    },
    {
      "date": "2024-11-21",
      "open": "267.43",
      "high": "267.43",
      "low": "261.92",
      "close": "262.00",
      "volume": "738921"
    },
    {
      "date": "2024-11-22",
      "open": "262.83",
      "high": "264.57",
      "low": "259.63",
      "close": "262.93",
      "volume": "457970"
    },
    {
      "date": "2024-11-25",
      "open": "264.82",
      "high": "267.335",
      "low": "263.80",
      "close": "266.58",
      "volume": "589013"
    },
    {
      "date": "2024-11-26",
      "open": "265.91",
      "high": "269.14",
      "low": "263.635",
      "close": "266.42",
      "volume": "522511"
    },
    {
      "date": "2024-11-27",
      "open": "267.57",
      "high": "272.56",
      "low": "266.23",
      "close": "266.92",
      "volume": "414448"
    },
    {
      "date": "2024-11-29",
      "open": "266.36",
      "high": "267.9041",
      "low": "264.69",
      "close": "266.78",
      "volume": "250910"
    },
    {
      "date": "2024-12-02",
      "open": "267.58",
      "high": "270.19",
      "low": "264.53",
      "close": "266.49",
      "volume": "610065"
    },
    {
      "date": "2024-12-03",
      "open": "265.13",
      "high": "270.555",
      "low": "264.80",
      "close": "269.66",
      "volume": "662799"
    },
    {
      "date": "2024-12-04",
      "open": "270.01",
      "high": "270.81",
      "low": "265.545",
      "close": "269.21",
      "volume": "508895"
    },
    {
      "date": "2024-12-05",
      "open": "269.00",
      "high": "275.34",
      "low": "267.005",
      "close": "267.58",
      "volume": "518299"
    },
    {
      "date": "2024-12-06",
      "open": "267.39",
      "high": "270.29",
      "low": "264.688",
      "close": "265.465",
      "volume": "443137"
    },
    {
      "date": "2024-12-09",
      "open": "266.09",
      "high": "267.10",
      "low": "263.18",
      "close": "265.12",
      "volume": "437549"
    },
    {
      "date": "2024-12-10",
      "open": "266.88",
      "high": "278.71",
      "low": "263.64",
      "close": "274.79",
      "volume": "781555"
    },
    {
      "date": "2024-12-11",
      "open": "277.41",
      "high": "279.39",
      "low": "273.17",
      "close": "273.47",
      "volume": "664005"
    },
    {
      "date": "2024-12-12",
      "open": "276.42",
      "high": "279.77",
      "low": "270.37",
      "close": "271.73",
      "volume": "611158"
    },
    {
      "date": "2024-12-13",
      "open": "271.75",
      "high": "272.77",
      "low": "266.4516",
      "close": "269.34",
      "volume": "571881"
    },
    {
      "date": "2024-12-16",
      "open": "267.60",
      "high": "271.175",
      "low": "263.73",
      "close": "265.50",
      "volume": "551504"
    },
    {
      "date": "2024-12-17",
      "open": "262.99",
      "high": "265.67",
      "low": "258.96",
      "close": "263.35",
      "volume": "581818"
    },
    {
      "date": "2024-12-18",
      "open": "261.88",
      "high": "262.67",
      "low": "256.33",
      "close": "256.44",
      "volume": "873327"
    },
    {
      "date": "2024-12-19",
      "open": "256.50",
      "high": "259.04",
      "low": "254.7869",
      "close": "256.56",
      "volume": "676988"
    },
    {
      "date": "2024-12-20",
      "open": "256.56",
      "high": "270.70",
      "low": "256.56",
      "close": "266.57",
      "volume": "1466069"
    },
    {
      "date": "2024-12-23",
      "open": "264.82",
      "high": "266.44",
      "low": "258.97",
      "close": "263.33",
      "volume": "493759"
    },
    {
      "date": "2024-12-24",
      "open": "263.91",
      "high": "264.165",
      "low": "261.54",
      "close": "263.23",
      "volume": "140073"
    },
    {
      "date": "2024-12-26",
      "open": "261.26",
      "high": "266.42",
      "low": "261.26",
      "close": "265.68",
      "volume": "244040"
    },
    {
      "date": "2024-12-27",
      "open": "262.61",
      "high": "266.59",
      "low": "262.27",
      "close": "265.12",
      "volume": "312876"
    },
    {
      "date": "2024-12-30",
      "open": "262.56",
      "high": "264.235",
      "low": "259.3101",
      "close": "263.36",
      "volume": "338890"
    },
    {
      "date": "2024-12-31",
      "open": "264.75",
      "high": "265.465",
      "low": "259.405",
      "close": "261.07",
      "volume": "327345"
    },
    {
      "date": "2025-01-02",
      "open": "259.84",
      "high": "263.8299",
      "low": "255.20",
      "close": "256.85",
      "volume": "520912"
    },
    {
      "date": "2025-01-03",
      "open": "258.00",
      "high": "267.67",
      "low": "257.89",
      "close": "266.30",
      "volume": "465453"
    },
    {
      "date": "2025-01-06",
      "open": "267.65",
      "high": "269.94",
      "low": "265.49",
      "close": "268.41",
      "volume": "538688"
    },
    {
      "date": "2025-01-07",
      "open": "267.84",
      "high": "269.63",
      "low": "263.94",
      "close": "265.65",
      "volume": "510998"
    },
    {
      "date": "2025-01-08",
      "open": "264.17",
      "high": "271.352",
      "low": "263.00",
      "close": "270.36",
      "volume": "363198"
    },
    {
      "date": "2025-01-10",
      "open": "268.18",
      "high": "274.45",
      "low": "266.89",
      "close": "271.83",
      "volume": "557632"
    },
    {
      "date": "2025-01-13",
      "open": "271.32",
      "high": "271.32",
      "low": "260.84",
      "close": "267.99",
      "volume": "453436"
    },
    {
      "date": "2025-01-14",
      "open": "268.90",
      "high": "271.13",
      "low": "262.49",
      "close": "267.04",
      "volume": "472937"
    },
    {
      "date": "2025-01-15",
      "open": "270.11",
      "high": "270.775",
      "low": "263.13",
      "close": "264.38",
      "volume": "654078"
    },
    {
      "date": "2025-01-16",
      "open": "264.22",
      "high": "275.33",
      "low": "263.284",
      "close": "272.86",
      "volume": "694323"
    },
    {
      "date": "2025-01-17",
      "open": "275.68",
      "high": "278.53",
      "low": "273.00",
      "close": "275.81",
      "volume": "554112"
    },
    {
      "date": "2025-01-21",
      "open": "279.02",
      "high": "282.86",
      "low": "275.87",
      "close": "276.08",
      "volume": "633828"
    },
    {
      "date": "2025-01-22",
      "open": "275.12",
      "high": "279.676",
      "low": "274.36",
      "close": "278.89",
      "volume": "562204"
    },
    {
      "date": "2025-01-23",
      "open": "279.23",
      "high": "279.97",
      "low": "272.00",
      "close": "277.20",
      "volume": "576132"
    },
    {
      "date": "2025-01-24",
      "open": "275.28",
      "high": "280.73",
      "low": "275.165",
      "close": "280.35",
      "volume": "561665"
    },
    {
      "date": "2025-01-27",
      "open": "280.41",
      "high": "282.87",
      "low": "273.835",
      "close": "275.895",
      "volume": "489390"
    },
    {
      "date": "2025-01-28",
      "open": "275.85",
      "high": "282.87",
      "low": "273.67",
      "close": "275.97",
      "volume": "764093"
    },
    {
      "date": "2025-01-29",
      "open": "276.88",
      "high": "277.92",
      "low": "273.82",
      "close": "277.11",
      "volume": "778437"
    },
    {
      "date": "2025-01-30",
      "open": "278.14",
      "high": "286.39",
      "low": "277.37",
      "close": "280.03",
      "volume": "434829"
    },
    {
      "date": "2025-01-31",
      "open": "277.40",
      "high": "284.62",
      "low": "277.40",
      "close": "278.38",
      "volume": "514530"
    },
    {
      "date": "2025-02-03",
      "open": "276.17",
      "high": "281.35",
      "low": "274.18",
      "close": "278.90",
      "volume": "389561"
    },
    {
      "date": "2025-02-04",
      "open": "279.27",
      "high": "280.405",
      "low": "277.56",
      "close": "278.48",
      "volume": "344550"
    },
    {
      "date": "2025-02-05",
      "open": "279.67",
      "high": "287.00",
      "low": "279.575",
      "close": "284.70",
      "volume": "509904"
    },
    {
      "date": "2025-02-06",
      "open": "284.78",
      "high": "288.05",
      "low": "282.23",
      "close": "287.67",
      "volume": "501114"
    },
    {
      "date": "2025-02-07",
      "open": "287.67",
      "high": "289.46",
      "low": "282.81",
      "close": "283.08",
      "volume": "399701"
    },
    {
      "date": "2025-02-10",
      "open": "284.36",
      "high": "286.59",
      "low": "280.60",
      "close": "285.34",
      "volume": "411668"
    },
    {
      "date": "2025-02-11",
      "open": "284.16",
      "high": "286.9999",
      "low": "283.11",
      "close": "284.26",
      "volume": "417011"
    },
    {
      "date": "2025-02-12",
      "open": "280.22",
      "high": "282.9231",
      "low": "278.94",
      "close": "279.55",
      "volume": "671204"
    },
    {
      "date": "2025-02-13",
      "open": "281.32",
      "high": "282.98",
      "low": "278.30",
      "close": "282.12",
      "volume": "635914"
    },
    {
      "date": "2025-02-14",
      "open": "281.68",
      "high": "283.99",
      "low": "279.295",
      "close": "280.56",
      "volume": "474734"
    },
    {
      "date": "2025-02-18",
      "open": "280.20",
      "high": "284.40",
      "low": "270.00",
      "close": "280.71",
      "volume": "662396"
    },
    {
      "date": "2025-02-19",
      "open": "280.89",
      "high": "288.95",
      "low": "279.95",
      "close": "283.68",
      "volume": "742201"
    },
    {
      "date": "2025-02-20",
      "open": "281.61",
      "high": "288.93",
      "low": "281.61",
      "close": "288.29",
      "volume": "851472"
    },
    {
      "date": "2025-02-21",
      "open": "276.35",
      "high": "286.66",
      "low": "274.865",
      "close": "282.80",
      "volume": "1410497"
    },
    {
      "date": "2025-02-24",
      "open": "283.69",
      "high": "287.695",
      "low": "281.90",
      "close": "283.48",
      "volume": "865042"
    },
    {
      "date": "2025-02-25",
      "open": "282.57",
      "high": "283.335",
      "low": "260.42",
      "close": "266.68",
      "volume": "1844908"
    },
    {
      "date": "2025-02-26",
      "open": "266.11",
      "high": "272.43",
      "low": "265.355",
      "close": "270.64",
      "volume": "733381"
    },
    {
      "date": "2025-02-27",
      "open": "269.51",
      "high": "270.80",
      "low": "263.34",
      "close": "267.09",
      "volume": "921238"
    },
    {
      "date": "2025-02-28",
      "open": "267.89",
      "high": "272.73",
      "low": "262.95",
      "close": "272.27",
      "volume": "988780"
    },
    {
      "date": "2025-03-03",
      "open": "272.87",
      "high": "279.64",
      "low": "270.72",
      "close": "272.64",
      "volume": "873112"
    },
    {
      "date": "2025-03-04",
      "open": "272.12",
      "high": "273.22",
      "low": "261.25",
      "close": "269.70",
      "volume": "869742"
    },
    {
      "date": "2025-03-05",
      "open": "269.37",
      "high": "271.875",
      "low": "267.36",
      "close": "270.81",
      "volume": "483219"
    },
    {
      "date": "2025-03-06",
      "open": "269.58",
      "high": "269.58",
      "low": "259.0281",
      "close": "259.67",
      "volume": "835323"
    },
    {
      "date": "2025-03-07",
      "open": "259.48",
      "high": "260.91",
      "low": "246.59",
      "close": "251.81",
      "volume": "1238243"
    },
    {
      "date": "2025-03-10",
      "open": "249.62",
      "high": "249.62",
      "low": "230.05",
      "close": "237.06",
      "volume": "1596557"
    },
    {
      "date": "2025-03-11",
      "open": "238.02",
      "high": "248.49",
      "low": "237.05",
      "close": "245.35",
      "volume": "1085521"
    },
    {
      "date": "2025-03-12",
      "open": "250.27",
      "high": "255.63",
      "low": "247.19",
      "close": "248.38",
      "volume": "1237586"
    },
    {
      "date": "2025-03-13",
      "open": "247.58",
      "high": "247.58",
      "low": "239.88",
      "close": "244.67",
      "volume": "840586"
    },
    {
      "date": "2025-03-14",
      "open": "247.66",
      "high": "257.25",
      "low": "246.50",
      "close": "255.44",
      "volume": "913459"
    },
    {
      "date": "2025-03-17",
      "open": "254.70",
      "high": "262.48",
      "low": "252.4725",
      "close": "261.63",
      "volume": "780293"
    },
    {
      "date": "2025-03-18",
      "open": "261.25",
      "high": "264.83",
      "low": "255.64",
      "close": "260.47",
      "volume": "738677"
    },
    {
      "date": "2025-03-19",
      "open": "261.43",
      "high": "266.89",
      "low": "260.01",
      "close": "265.82",
      "volume": "588392"
    },
    {
      "date": "2025-03-20",
      "open": "264.50",
      "high": "269.69",
      "low": "263.8063",
      "close": "265.39",
      "volume": "811718"
    },
    {
      "date": "2025-03-21",
      "open": "263.47",
      "high": "268.97",
      "low": "258.25",
      "close": "268.32",
      "volume": "1299507"
    },
    {
      "date": "2025-03-24",
      "open": "272.38",
      "high": "274.85",
      "low": "270.42",
      "close": "274.04",
      "volume": "697064"
    },
    {
      "date": "2025-03-25",
      "open": "274.62",
      "high": "276.125",
      "low": "268.83",
      "close": "272.71",
      "volume": "958553"
    },
    {
      "date": "2025-03-26",
      "open": "272.47",
      "high": "275.42",
      "low": "261.495",
      "close": "264.88",
      "volume": "948787"
    },
    {
      "date": "2025-03-27",
      "open": "263.98",
      "high": "267.91",
      "low": "260.04",
      "close": "260.27",
      "volume": "636819"
    },
    {
      "date": "2025-03-28",
      "open": "259.87",
      "high": "261.60",
      "low": "255.76",
      "close": "258.75",
      "volume": "536843"
    },
    {
      "date": "2025-03-31",
      "open": "256.68",
      "high": "263.63",
      "low": "255.745",
      "close": "262.61",
      "volume": "744779"
    },
    {
      "date": "2025-04-01",
      "open": "260.92",
      "high": "264.62",
      "low": "257.62",
      "close": "263.18",
      "volume": "564503"
    },
    {
      "date": "2025-04-02",
      "open": "260.64",
      "high": "270.33",
      "low": "258.10",
      "close": "269.13",
      "volume": "899824"
    },
    {
      "date": "2025-04-03",
      "open": "255.39",
      "high": "258.30",
      "low": "248.73",
      "close": "256.80",
      "volume": "1099492"
    },
    {
      "date": "2025-04-04",
      "open": "250.62",
      "high": "250.62",
      "low": "236.77",
      "close": "245.26",
      "volume": "1337198"
    },
    {
      "date": "2025-04-07",
      "open": "240.00",
      "high": "261.25",
      "low": "236.70",
      "close": "256.23",
      "volume": "1313062"
    },
    {
      "date": "2025-04-08",
      "open": "263.82",
      "high": "265.715",
      "low": "244.87",
      "close": "247.04",
      "volume": "1050862"
    },
    {
      "date": "2025-04-09",
      "open": "243.88",
      "high": "266.07",
      "low": "241.54",
      "close": "264.72",
      "volume": "1527705"
    },
    {
      "date": "2025-04-10",
      "open": "263.95",
      "high": "263.95",
      "low": "245.755",
      "close": "251.47",
      "volume": "921325"
    },
    {
      "date": "2025-04-11",
      "open": "253.20",
      "high": "255.27",
      "low": "246.24",
      "close": "253.99",
      "volume": "596750"
    },
    {
      "date": "2025-04-14",
      "open": "257.84",
      "high": "257.84",
      "low": "251.80",
      "close": "255.47",
      "volume": "538714"
    },
    {
      "date": "2025-04-15",
      "open": "254.83",
      "high": "257.37",
      "low": "252.89",
      "close": "256.425",
      "volume": "542491"
    },
    {
      "date": "2025-04-16",
      "open": "255.89",
      "high": "258.00",
      "low": "247.14",
      "close": "250.73",
      "volume": "731296"
    },
    {
      "date": "2025-04-17",
      "open": "245.00",
      "high": "248.9586",
      "low": "234.22",
      "close": "246.80",
      "volume": "623593"
    },
    {
      "date": "2025-04-21",
      "open": "243.67",
      "high": "244.54",
      "low": "237.495",
      "close": "238.57",
      "volume": "518015"
    },
    {
      "date": "2025-04-22",
      "open": "241.83",
      "high": "246.545",
      "low": "239.365",
      "close": "244.02",
      "volume": "550609"
    },
    {
      "date": "2025-04-23",
      "open": "250.59",
      "high": "255.75",
      "low": "245.07",
      "close": "246.49",
      "volume": "483849"
    },
    {
      "date": "2025-04-24",
      "open": "249.82",
      "high": "261.62",
      "low": "249.81",
      "close": "259.38",
      "volume": "520777"
    },
    {
      "date": "2025-04-25",
      "open": "258.75",
      "high": "262.835",
      "low": "258.75",
      "close": "260.71",
      "volume": "465391"
    },
    {
      "date": "2025-04-28",
      "open": "262.00",
      "high": "264.25",
      "low": "255.00",
      "close": "259.52",
      "volume": "766024"
    },
    {
      "date": "2025-04-29",
      "open": "255.65",
      "high": "258.98",
      "low": "247.40",
      "close": "251.27",
      "volume": "1152369"
    },
    {
      "date": "2025-04-30",
      "open": "249.55",
      "high": "252.94",
      "low": "245.655",
      "close": "252.29",
      "volume": "721003"
    },
    {
      "date": "2025-05-01",
      "open": "252.94",
      "high": "254.315",
      "low": "248.40",
      "close": "250.25",
      "volume": "596730"
    },
    {
      "date": "2025-05-02",
      "open": "255.16",
      "high": "259.255",
      "low": "254.72",
      "close": "257.01",
      "volume": "838691"
    },
    {
      "date": "2025-05-05",
      "open": "256.83",
      "high": "260.96",
      "low": "252.88",
      "close": "258.79",
      "volume": "736896"
    },
    {
      "date": "2025-05-06",
      "open": "256.46",
      "high": "260.58",
      "low": "256.00",
      "close": "258.87",
      "volume": "875585"
    },
    {
      "date": "2025-05-07",
      "open": "259.71",
      "high": "264.67",
      "low": "259.52",
      "close": "264.31",
      "volume": "454907"
    },
    {
      "date": "2025-05-08",
      "open": "266.35",
      "high": "267.315",
      "low": "256.93",
      "close": "257.00",
      "volume": "1284528"
    },
    {
      "date": "2025-05-09",
      "open": "293.03",
      "high": "312.16",
      "low": "293.03",
      "close": "310.67",
      "volume": "3216236"
    },
    {
      "date": "2025-05-12",
      "open": "313.46",
      "high": "318.8616",
      "low": "305.95",
      "close": "316.67",
      "volume": "1404553"
    },
    {
      "date": "2025-05-13",
      "open": "316.67",
      "high": "323.00",
      "low": "313.87",
      "close": "314.46",
      "volume": "1469414"
    },
    {
      "date": "2025-05-14",
      "open": "313.39",
      "high": "321.85",
      "low": "313.39",
      "close": "321.41",
      "volume": "966677"
    },
    {
      "date": "2025-05-15",
      "open": "320.59",
      "high": "322.37",
      "low": "318.95",
      "close": "322.02",
      "volume": "661127"
    },
    {
      "date": "2025-05-16",
      "open": "322.02",
      "high": "325.22",
      "low": "315.38",
      "close": "324.75",
      "volume": "836440"
    },
    {
      "date": "2025-05-19",
      "open": "322.56",
      "high": "326.50",
      "low": "321.17",
      "close": "325.84",
      "volume": "634501"
    },
    {
      "date": "2025-05-20",
      "open": "324.00",
      "high": "329.00",
      "low": "320.17",
      "close": "327.47",
      "volume": "998439"
    },
    {
      "date": "2025-05-21",
      "open": "325.41",
      "high": "329.33",
      "low": "322.64",
      "close": "324.50",
      "volume": "653398"
    },
    {
      "date": "2025-05-22",
      "open": "324.00",
      "high": "324.665",
      "low": "319.89",
      "close": "321.00",
      "volume": "991446"
    },
    {
      "date": "2025-05-23",
      "open": "319.46",
      "high": "322.71",
      "low": "315.91",
      "close": "321.36",
      "volume": "693225"
    },
    {
      "date": "2025-05-27",
      "open": "325.00",
      "high": "329.1018",
      "low": "324.67",
      "close": "326.64",
      "volume": "697179"
    },
    {
      "date": "2025-05-28",
      "open": "325.49",
      "high": "328.105",
      "low": "322.5002",
      "close": "323.55",
      "volume": "919852"
    },
    {
      "date": "2025-05-29",
      "open": "324.69",
      "high": "326.065",
      "low": "322.29",
      "close": "323.85",
      "volume": "427899"
    },
    {
      "date": "2025-05-30",
      "open": "324.22",
      "high": "326.24",
      "low": "320.71",
      "close": "325.03",
      "volume": "960827"
    },
    {
      "date": "2025-06-02",
      "open": "324.23",
      "high": "325.22",
      "low": "319.74",
      "close": "325.00",
      "volume": "712030"
    },
    {
      "date": "2025-06-03",
      "open": "325.00",
      "high": "325.0899",
      "low": "319.32",
      "close": "323.24",
      "volume": "859539"
    },
    {
      "date": "2025-06-04",
      "open": "325.29",
      "high": "325.61",
      "low": "319.07",
      "close": "319.21",
      "volume": "789951"
    },
    {
      "date": "2025-06-05",
      "open": "319.58",
      "high": "320.95",
      "low": "315.52",
      "close": "317.16",
      "volume": "902343"
    },
    {
      "date": "2025-06-06",
      "open": "317.89",
      "high": "320.98",
      "low": "311.06",
      "close": "311.77",
      "volume": "682612"
    },
    {
      "date": "2025-06-09",
      "open": "310.40",
      "high": "312.00",
      "low": "302.69",
      "close": "305.66",
      "volume": "912977"
    },
    {
      "date": "2025-06-10",
      "open": "306.27",
      "high": "307.68",
      "low": "295.56",
      "close": "298.73",
      "volume": "1095681"
    },
    {
      "date": "2025-06-11",
      "open": "299.92",
      "high": "304.325",
      "low": "297.90",
      "close": "302.24",
      "volume": "876549"
    },
    {
      "date": "2025-06-12",
      "open": "302.24",
      "high": "303.7099",
      "low": "299.375",
      "close": "303.62",
      "volume": "866112"
    },
    {
      "date": "2025-06-13",
      "open": "299.61",
      "high": "308.79",
      "low": "299.61",
      "close": "304.63",
      "volume": "670639"
    },
    {
      "date": "2025-06-16",
      "open": "307.65",
      "high": "310.18",
      "low": "305.16",
      "close": "306.59",
      "volume": "867353"
    },
    {
      "date": "2025-06-17",
      "open": "303.64",
      "high": "305.915",
      "low": "300.61",
      "close": "304.39",
      "volume": "591849"
    },
    {
      "date": "2025-06-18",
      "open": "304.61",
      "high": "305.64",
      "low": "299.47",
      "close": "301.79",
      "volume": "756476"
    },
    {
      "date": "2025-06-20",
      "open": "304.28",
      "high": "305.51",
      "low": "300.59",
      "close": "303.15",
      "volume": "1539112"
    },
    {
      "date": "2025-06-23",
      "open": "303.84",
      "high": "309.66",
      "low": "301.62",
      "close": "307.67",
      "volume": "1171098"
    },
    {
      "date": "2025-06-24",
      "open": "310.46",
      "high": "315.49",
      "low": "304.13",
      "close": "310.90",
      "volume": "908070"
    },
    {
      "date": "2025-06-25",
      "open": "311.41",
      "high": "311.41",
      "low": "304.3116",
      "close": "306.23",
      "volume": "639363"
    },
    {
      "date": "2025-06-26",
      "open": "306.23",
      "high": "309.86",
      "low": "305.195",
      "close": "309.83",
      "volume": "628504"
    },
    {
      "date": "2025-06-27",
      "open": "309.40",
      "high": "313.35",
      "low": "305.07",
      "close": "313.08",
      "volume": "760290"
    },
    {
      "date": "2025-06-30",
      "open": "312.83",
      "high": "316.00",
      "low": "311.78",
      "close": "314.18",
      "volume": "682904"
    },
    {
      "date": "2025-07-01",
      "open": "310.54",
      "high": "313.54",
      "low": "296.47",
      "close": "299.99",
      "volume": "1404451"
    },
    {
      "date": "2025-07-02",
      "open": "299.54",
      "high": "304.38",
      "low": "297.29",
      "close": "301.62",
      "volume": "883997"
    },
    {
      "date": "2025-07-03",
      "open": "301.84",
      "high": "302.44",
      "low": "297.00",
      "close": "301.05",
      "volume": "527286"
    },
    {
      "date": "2025-07-07",
      "open": "299.71",
      "high": "302.34",
      "low": "297.22",
      "close": "300.70",
      "volume": "585441"
    },
    {
      "date": "2025-07-08",
      "open": "300.30",
      "high": "302.4825",
      "low": "295.18",
      "close": "296.51",
      "volume": "714482"
    },
    {
      "date": "2025-07-09",
      "open": "297.79",
      "high": "298.725",
      "low": "293.3825",
      "close": "297.46",
      "volume": "456930"
    },
    {
      "date": "2025-07-10",
      "open": "297.91",
      "high": "300.00",
      "low": "296.03",
      "close": "297.40",
      "volume": "475984"
    },
    {
      "date": "2025-07-11",
      "open": "296.23",
      "high": "296.23",
      "low": "289.03",
      "close": "289.32",
      "volume": "507506"
    },
    {
      "date": "2025-07-14",
      "open": "290.39",
      "high": "296.44",
      "low": "290.26",
      "close": "292.01",
      "volume": "605795"
    },
    {
      "date": "2025-07-15",
      "open": "292.96",
      "high": "293.165",
      "low": "289.075",
      "close": "289.99",
      "volume": "511058"
    },
    {
      "date": "2025-07-16",
      "open": "290.66",
      "high": "291.715",
      "low": "287.27",
      "close": "288.27",
      "volume": "386917"
    },
    {
      "date": "2025-07-17",
      "open": "287.16",
      "high": "288.495",
      "low": "282.80",
      "close": "283.45",
      "volume": "582258"
    },
    {
      "date": "2025-07-18",
      "open": "285.52",
      "high": "286.48",
      "low": "283.45",
      "close": "284.23",
      "volume": "349138"
    },
    {
      "date": "2025-07-21",
      "open": "284.655",
      "high": "288.00",
      "low": "280.427",
      "close": "280.96",
      "volume": "376478"
    },
    {
      "date": "2025-07-22",
      "open": "281.58",
      "high": "285.94",
      "low": "281.58",
      "close": "285.57",
      "volume": "511230"
    },
    {
      "date": "2025-07-23",
      "open": "287.13",
      "high": "288.79",
      "low": "284.67",
      "close": "286.67",
      "volume": "583597"
    },
    {
      "date": "2025-07-24",
      "open": "287.00",
      "high": "288.12",
      "low": "284.00",
      "close": "286.58",
      "volume": "672088"
    },
    {
      "date": "2025-07-25",
      "open": "288.01",
      "high": "291.24",
      "low": "286.91",
      "close": "290.22",
      "volume": "528141"
    },
    {
      "date": "2025-07-28",
      "open": "290.74",
      "high": "294.105",
      "low": "290.205",
      "close": "292.27",
      "volume": "397799"
    },
    {
      "date": "2025-07-29",
      "open": "292.61",
      "high": "293.002",
      "low": "289.85",
      "close": "291.49",
      "volume": "373338"
    },
    {
      "date": "2025-07-30",
      "open": "292.13",
      "high": "300.24",
      "low": "291.89",
      "close": "298.27",
      "volume": "540834"
    },
    {
      "date": "2025-07-31",
      "open": "295.72",
      "high": "298.055",
      "low": "287.76",
      "close": "288.40",
      "volume": "640449"
    },
    {
      "date": "2025-08-01",
      "open": "286.25",
      "high": "287.405",
      "low": "282.75",
      "close": "284.91",
      "volume": "567395"
    },
    {
      "date": "2025-08-04",
      "open": "286.09",
      "high": "290.245",
      "low": "283.94",
      "close": "287.77",
      "volume": "614596"
    },
    {
      "date": "2025-08-05",
      "open": "287.75",
      "high": "287.75",
      "low": "280.71",
      "close": "281.00",
      "volume": "833126"
    },
    {
      "date": "2025-08-06",
      "open": "279.26",
      "high": "281.15",
      "low": "276.46",
      "close": "277.30",
      "volume": "1016719"
    },
    {
      "date": "2025-08-07",
      "open": "317.00",
      "high": "322.80",
      "low": "286.68",
      "close": "303.55",
      "volume": "1787833"
    },
    {
      "date": "2025-08-08",
      "open": "303.55",
      "high": "312.99",
      "low": "299.83",
      "close": "307.10",
      "volume": "1099682"
    },
    {
      "date": "2025-08-11",
      "open": "307.12",
      "high": "311.55",
      "low": "304.26",
      "close": "304.84",
      "volume": "725858"
    },
    {
      "date": "2025-08-12",
      "open": "305.12",
      "high": "309.79",
      "low": "302.41",
      "close": "309.63",
      "volume": "723142"
    },
    {
      "date": "2025-08-13",
      "open": "312.04",
      "high": "314.35",
      "low": "306.91",
      "close": "308.68",
      "volume": "804285"
    },
    {
      "date": "2025-08-14",
      "open": "309.15",
      "high": "316.16",
      "low": "307.51",
      "close": "315.78",
      "volume": "763979"
    },
    {
      "date": "2025-08-15",
      "open": "318.11",
      "high": "321.72",
      "low": "316.23",
      "close": "321.27",
      "volume": "617194"
    },
    {
      "date": "2025-08-18",
      "open": "321.32",
      "high": "323.835",
      "low": "320.7501",
      "close": "323.07",
      "volume": "457880"
    },
    {
      "date": "2025-08-19",
      "open": "323.28",
      "high": "327.69",
      "low": "322.85",
      "close": "327.48",
      "volume": "534105"
    },
    {
      "date": "2025-08-20",
      "open": "328.88",
      "high": "333.41",
      "low": "326.69",
      "close": "333.00",
      "volume": "618660"
    },
    {
      "date": "2025-08-21",
      "open": "332.23",
      "high": "334.18",
      "low": "327.76",
      "close": "327.85",
      "volume": "458691"
    },
    {
      "date": "2025-08-22",
      "open": "329.85",
      "high": "333.22",
      "low": "328.0795",
      "close": "330.77",
      "volume": "499580"
    },
    {
      "date": "2025-08-25",
      "open": "329.88",
      "high": "330.76",
      "low": "327.17",
      "close": "329.00",
      "volume": "517289"
    },
    {
      "date": "2025-08-26",
      "open": "330.58",
      "high": "332.33",
      "low": "328.87",
      "close": "331.83",
      "volume": "493020"
    },
    {
      "date": "2025-08-27",
      "open": "331.49",
      "high": "335.86",
      "low": "329.65",
      "close": "334.35",
      "volume": "516976"
    },
    {
      "date": "2025-08-28",
      "open": "332.08",
      "high": "337.84",
      "low": "331.7487",
      "close": "337.60",
      "volume": "458017"
    },
    {
      "date": "2025-08-29",
      "open": "337.31",
      "high": "341.1358",
      "low": "335.805",
      "close": "339.88",
      "volume": "515186"
    },
    {
      "date": "2025-09-02",
      "open": "338.13",
      "high": "350.00",
      "low": "334.91",
      "close": "344.92",
      "volume": "788603"
    },
    {
      "date": "2025-09-03",
      "open": "346.64",
      "high": "346.64",
      "low": "338.9977",
      "close": "343.53",
      "volume": "595483"
    },
    {
      "date": "2025-09-04",
      "open": "343.34",
      "high": "349.09",
      "low": "341.89",
      "close": "346.47",
      "volume": "499731"
    },
    {
      "date": "2025-09-05",
      "open": "345.27",
      "high": "348.72",
      "low": "345.27",
      "close": "348.43",
      "volume": "498478"
    },
    {
      "date": "2025-09-08",
      "open": "349.56",
      "high": "350.00",
      "low": "345.56",
      "close": "349.56",
      "volume": "526583"
    },
    {
      "date": "2025-09-09",
      "open": "349.27",
      "high": "353.50",
      "low": "347.305",
      "close": "352.82",
      "volume": "656739"
    },
    {
      "date": "2025-09-10",
      "open": "350.68",
      "high": "351.11",
      "low": "330.00",
      "close": "337.61",
      "volume": "800770"
    },
    {
      "date": "2025-09-11",
      "open": "337.69",
      "high": "342.40",
      "low": "336.04",
      "close": "337.94",
      "volume": "563757"
    },
    {
      "date": "2025-09-12",
      "open": "337.75",
      "high": "351.9399",
      "low": "336.00",
      "close": "341.78",
      "volume": "472907"
    },
    {
      "date": "2025-09-15",
      "open": "342.00",
      "high": "345.74",
      "low": "339.98",
      "close": "340.29",
      "volume": "335535"
    },
    {
      "date": "2025-09-16",
      "open": "340.72",
      "high": "345.20",
      "low": "328.93",
      "close": "332.13",
      "volume": "812075"
    },
    {
      "date": "2025-09-17",
      "open": "332.13",
      "high": "333.10",
      "low": "313.24",
      "close": "322.22",
      "volume": "1109004"
    },
    {
      "date": "2025-09-18",
      "open": "322.03",
      "high": "334.91",
      "low": "319.13",
      "close": "333.51",
      "volume": "684781"
    },
    {
      "date": "2025-09-19",
      "open": "333.51",
      "high": "333.715",
      "low": "328.755",
      "close": "330.84",
      "volume": "1028512"
    },
    {
      "date": "2025-09-22",
      "open": "330.31",
      "high": "336.02",
      "low": "327.8637",
      "close": "335.12",
      "volume": "431486"
    },
    {
      "date": "2025-09-23",
      "open": "332.95",
      "high": "335.58",
      "low": "326.48",
      "close": "327.80",
      "volume": "435713"
    },
    {
      "date": "2025-09-24",
      "open": "329.79",
      "high": "330.2125",
      "low": "324.642",
      "close": "326.97",
      "volume": "576198"
    },
    {
      "date": "2025-09-25",
      "open": "324.50",
      "high": "324.50",
      "low": "312.59",
      "close": "323.58",
      "volume": "745502"
    },
    {
      "date": "2025-09-26",
      "open": "323.51",
      "high": "326.29",
      "low": "317.47",
      "close": "318.00",
      "volume": "577406"
    },
    {
      "date": "2025-09-29",
      "open": "319.60",
      "high": "319.60",
      "low": "308.33",
      "close": "310.62",
      "volume": "676500"
    },
    {
      "date": "2025-09-30",
      "open": "311.41",
      "high": "311.41",
      "low": "304.64",
      "close": "308.73",
      "volume": "985771"
    },
    {
      "date": "2025-10-01",
      "open": "308.75",
      "high": "312.045",
      "low": "288.02",
      "close": "305.98",
      "volume": "1140458"
    },
    {
      "date": "2025-10-02",
      "open": "304.36",
      "high": "312.70",
      "low": "302.92",
      "close": "312.21",
      "volume": "545817"
    },
    {
      "date": "2025-10-03",
      "open": "312.24",
      "high": "316.59",
      "low": "308.42",
      "close": "309.115",
      "volume": "651689"
    },
    {
      "date": "2025-10-06",
      "open": "310.90",
      "high": "312.08",
      "low": "306.025",
      "close": "311.69",
      "volume": "538541"
    },
    {
      "date": "2025-10-07",
      "open": "311.98",
      "high": "315.435",
      "low": "310.02",
      "close": "313.45",
      "volume": "479941"
    },
    {
      "date": "2025-10-08",
      "open": "311.32",
      "high": "318.14",
      "low": "310.07",
      "close": "315.49",
      "volume": "465024"
    },
    {
      "date": "2025-10-09",
      "open": "318.24",
      "high": "324.6897",
      "low": "315.835",
      "close": "320.38",
      "volume": "567335"
    },
    {
      "date": "2025-10-10",
      "open": "320.69",
      "high": "322.54",
      "low": "313.53",
      "close": "314.52",
      "volume": "542993"
    },
    {
      "date": "2025-10-13",
      "open": "314.43",
      "high": "317.534",
      "low": "312.10",
      "close": "314.56",
      "volume": "462698"
    },
    {
      "date": "2025-10-14",
      "open": "314.16",
      "high": "323.69",
      "low": "312.685",
      "close": "318.30",
      "volume": "360823"
    },
    {
      "date": "2025-10-15",
      "open": "317.97",
      "high": "319.82",
      "low": "312.05",
      "close": "312.45",
      "volume": "399724"
    },
    {
      "date": "2025-10-16",
      "open": "314.65",
      "high": "322.58",
      "low": "312.74",
      "close": "316.29",
      "volume": "465991"
    },
    {
      "date": "2025-10-17",
      "open": "315.40",
      "high": "321.63",
      "low": "315.17",
      "close": "318.59",
      "volume": "376883"
    },
    {
      "date": "2025-10-20",
      "open": "318.12",
      "high": "326.88",
      "low": "318.12",
      "close": "326.85",
      "volume": "375974"
    },
    {
      "date": "2025-10-21",
      "open": "325.84",
      "high": "329.97",
      "low": "322.83",
      "close": "328.97",
      "volume": "441451"
    },
    {
      "date": "2025-10-22",
      "open": "332.98",
      "high": "335.26",
      "low": "328.81",
      "close": "329.22",
      "volume": "557841"
    },
    {
      "date": "2025-10-23",
      "open": "327.90",
      "high": "330.81",
      "low": "323.17",
      "close": "323.46",
      "volume": "411681"
    },
    {
      "date": "2025-10-24",
      "open": "325.91",
      "high": "327.74",
      "low": "320.78",
      "close": "320.91",
      "volume": "297025"
    },
    {
      "date": "2025-10-27",
      "open": "321.40",
      "high": "326.42",
      "low": "320.755",
      "close": "325.80",
      "volume": "378344"
    },
    {
      "date": "2025-10-28",
      "open": "324.77",
      "high": "326.81",
      "low": "321.66",
      "close": "324.34",
      "volume": "328723"
    },
    {
      "date": "2025-10-29",
      "open": "322.67",
      "high": "323.04",
      "low": "314.92",
      "close": "316.17",
      "volume": "571113"
    },
    {
      "date": "2025-10-30",
      "open": "316.81",
      "high": "320.425",
      "low": "311.50",
      "close": "311.95",
      "volume": "403553"
    },
    {
      "date": "2025-10-31",
      "open": "310.81",
      "high": "316.67",
      "low": "309.265",
      "close": "313.01",
      "volume": "543817"
    },
    {
      "date": "2025-11-03",
      "open": "313.61",
      "high": "320.67",
      "low": "313.61",
      "close": "318.77",
      "volume": "634339"
    },
    {
      "date": "2025-11-04",
      "open": "319.48",
      "high": "322.86",
      "low": "316.37",
      "close": "320.27",
      "volume": "605466"
    },
    {
      "date": "2025-11-05",
      "open": "315.23",
      "high": "319.14",
      "low": "308.84",
      "close": "314.44",
      "volume": "854097"
    },
    {
      "date": "2025-11-06",
      "open": "323.49",
      "high": "335.00",
      "low": "290.16",
      "close": "323.40",
      "volume": "1498288"
    },
    {
      "date": "2025-11-07",
      "open": "326.35",
      "high": "332.95",
      "low": "316.86",
      "close": "319.82",
      "volume": "677167"
    },
    {
      "date": "2025-11-10",
      "open": "320.63",
      "high": "325.00",
      "low": "311.51",
      "close": "320.35",
      "volume": "545020"
    },
    {
      "date": "2025-11-11",
      "open": "322.19",
      "high": "327.38",
      "low": "321.96",
      "close": "326.28",
      "volume": "476622"
    },
    {
      "date": "2025-11-12",
      "open": "325.96",
      "high": "339.51",
      "low": "324.755",
      "close": "336.84",
      "volume": "606176"
    },
    {
      "date": "2025-11-13",
      "open": "334.87",
      "high": "341.03",
      "low": "331.61",
      "close": "332.67",
      "volume": "550512"
    },
    {
      "date": "2025-11-14",
      "open": "333.93",
      "high": "336.56",
      "low": "328.84",
      "close": "332.70",
      "volume": "405841"
    },
    {
      "date": "2025-11-17",
      "open": "331.43",
      "high": "334.8099",
      "low": "327.24",
      "close": "328.02",
      "volume": "512237"
    },
    {
      "date": "2025-11-18",
      "open": "327.84",
      "high": "335.87",
      "low": "324.97",
      "close": "333.47",
      "volume": "654926"
    },
    {
      "date": "2025-11-19",
      "open": "340.24",
      "high": "348.23",
      "low": "336.82",
      "close": "346.36",
      "volume": "978058"
    },
    {
      "date": "2025-11-20",
      "open": "347.25",
      "high": "354.88",
      "low": "312.06",
      "close": "312.89",
      "volume": "1801408"
    },
    {
      "date": "2025-11-21",
      "open": "321.965",
      "high": "334.47",
      "low": "316.88",
      "close": "331.17",
      "volume": "1442987"
    },
    {
      "date": "2025-11-24",
      "open": "330.03",
      "high": "341.27",
      "low": "330.03",
      "close": "337.53",
      "volume": "1129395"
    },
    {
      "date": "2025-11-25",
      "open": "337.53",
      "high": "342.13",
      "low": "325.55",
      "close": "328.85",
      "volume": "884613"
    },
    {
      "date": "2025-11-26",
      "open": "327.54",
      "high": "330.83",
      "low": "324.00",
      "close": "326.80",
      "volume": "662066"
    },
    {
      "date": "2025-11-28",
      "open": "327.95",
      "high": "328.28",
      "low": "324.28",
      "close": "327.19",
      "volume": "224657"
    },
    {
      "date": "2025-12-01",
      "open": "324.83",
      "high": "325.00",
      "low": "310.18",
      "close": "310.83",
      "volume": "878766"
    },
    {
      "date": "2025-12-02",
      "open": "313.17",
      "high": "314.00",
      "low": "306.69",
      "close": "309.00",
      "volume": "759484"
    },
    {
      "date": "2025-12-03",
      "open": "309.18",
      "high": "310.4425",
      "low": "303.20",
      "close": "307.56",
      "volume": "905108"
    },
    {
      "date": "2025-12-04",
      "open": "308.78",
      "high": "317.34",
      "low": "305.05",
      "close": "315.92",
      "volume": "757061"
    },
    {
      "date": "2025-12-05",
      "open": "315.12",
      "high": "315.99",
      "low": "302.96",
      "close": "304.49",
      "volume": "518069"
    },
    {
      "date": "2025-12-08",
      "open": "304.56",
      "high": "304.56",
      "low": "295.16",
      "close": "296.19",
      "volume": "644331"
    },
    {
      "date": "2025-12-09",
      "open": "300.23",
      "high": "306.035",
      "low": "293.66",
      "close": "294.20",
      "volume": "798293"
    },
    {
      "date": "2025-12-10",
      "open": "293.92",
      "high": "301.22",
      "low": "292.77",
      "close": "295.19",
      "volume": "918557"
    },
    {
      "date": "2025-12-11",
      "open": "296.45",
      "high": "297.665",
      "low": "290.975",
      "close": "294.17",
      "volume": "629459"
    },
    {
      "date": "2025-12-12",
      "open": "296.08",
      "high": "297.48",
      "low": "293.51",
      "close": "295.70",
      "volume": "576607"
    },
    {
      "date": "2025-12-15",
      "open": "296.10",
      "high": "297.20",
      "low": "291.18",
      "close": "291.51",
      "volume": "731473"
    },
    {
      "date": "2025-12-16",
      "open": "296.36",
      "high": "296.36",
      "low": "287.52",
      "close": "288.73",
      "volume": "1029392"
    },
    {
      "date": "2025-12-17",
      "open": "288.81",
      "high": "295.00",
      "low": "288.81",
      "close": "289.57",
      "volume": "697757"
    },
    {
      "date": "2025-12-18",
      "open": "292.19",
      "high": "299.22",
      "low": "291.735",
      "close": "292.88",
      "volume": "750260"
    },
    {
      "date": "2025-12-19",
      "open": "293.75",
      "high": "297.015",
      "low": "288.40",
      "close": "289.62",
      "volume": "1179058"
    },
    {
      "date": "2025-12-22",
      "open": "289.82",
      "high": "292.53",
      "low": "287.97",
      "close": "291.57",
      "volume": "627808"
    },
    {
      "date": "2025-12-23",
      "open": "291.61",
      "high": "292.75",
      "low": "285.02",
      "close": "285.50",
      "volume": "579908"
    },
    {
      "date": "2025-12-24",
      "open": "285.08",
      "high": "289.91",
      "low": "285.08",
      "close": "288.82",
      "volume": "294258"
    },
    {
      "date": "2025-12-26",
      "open": "288.36",
      "high": "290.12",
      "low": "286.66",
      "close": "288.63",
      "volume": "310542"
    },
    {
      "date": "2025-12-29",
      "open": "289.26",
      "high": "290.60",
      "low": "285.58",
      "close": "287.36",
      "volume": "580593"
    },
    {
      "date": "2025-12-30",
      "open": "286.03",
      "high": "287.53",
      "low": "285.20",
      "close": "287.03",
      "volume": "322546"
    },
    {
      "date": "2025-12-31",
      "open": "286.18",
      "high": "287.00",
      "low": "284.09",
      "close": "284.24",
      "volume": "287648"
    },
    {
      "date": "2026-01-02",
      "open": "285.46",
      "high": "286.515",
      "low": "280.18",
      "close": "282.92",
      "volume": "456794"
    },
    {
      "date": "2026-01-05",
      "open": "282.21",
      "high": "285.40",
      "low": "278.79",
      "close": "283.51",
      "volume": "795107"
    },
    {
      "date": "2026-01-06",
      "open": "283.40",
      "high": "295.16",
      "low": "281.91",
      "close": "294.35",
      "volume": "752605"
    },
    {
      "date": "2026-01-07",
      "open": "295.86",
      "high": "299.795",
      "low": "294.51",
      "close": "299.17",
      "volume": "573175"
    },
    {
      "date": "2026-01-08",
      "open": "295.20",
      "high": "297.37",
      "low": "288.02",
      "close": "292.89",
      "volume": "653453"
    },
    {
      "date": "2026-01-09",
      "open": "293.08",
      "high": "294.035",
      "low": "280.52",
      "close": "289.04",
      "volume": "901965"
    },
    {
      "date": "2026-01-12",
      "open": "286.71",
      "high": "288.335",
      "low": "277.60",
      "close": "278.55",
      "volume": "622874"
    },
    {
      "date": "2026-01-13",
      "open": "278.54",
      "high": "283.35",
      "low": "277.03",
      "close": "278.17",
      "volume": "667396"
    },
    {
      "date": "2026-01-14",
      "open": "277.04",
      "high": "284.25",
      "low": "275.10",
      "close": "282.89",
      "volume": "794173"
    },
    {
      "date": "2026-01-15",
      "open": "282.00",
      "high": "287.86",
      "low": "279.855",
      "close": "286.49",
      "volume": "733775"
    },
    {
      "date": "2026-01-16",
      "open": "286.28",
      "high": "289.255",
      "low": "283.405",
      "close": "287.70",
      "volume": "664571"
    },
    {
      "date": "2026-01-20",
      "open": "285.51",
      "high": "288.12",
      "low": "281.65",
      "close": "284.25",
      "volume": "588226"
    },
    {
      "date": "2026-01-21",
      "open": "285.67",
      "high": "288.98",
      "low": "281.44",
      "close": "284.96",
      "volume": "946769"
    },
    {
      "date": "2026-01-22",
      "open": "284.96",
      "high": "287.41",
      "low": "275.12",
      "close": "280.00",
      "volume": "1305853"
    },
    {
      "date": "2026-01-23",
      "open": "279.83",
      "high": "279.86",
      "low": "265.78",
      "close": "271.60",
      "volume": "1662653"
    },
    {
      "date": "2026-01-26",
      "open": "271.56",
      "high": "275.92",
      "low": "269.91",
      "close": "271.31",
      "volume": "923592"
    },
    {
      "date": "2026-01-27",
      "open": "268.18",
      "high": "270.61",
      "low": "261.95",
      "close": "264.91",
      "volume": "1479376"
    },
    {
      "date": "2026-01-28",
      "open": "266.20",
      "high": "266.605",
      "low": "257.32",
      "close": "258.20",
      "volume": "1315299"
    },
    {
      "date": "2026-01-29",
      "open": "257.85",
      "high": "260.595",
      "low": "254.08",
      "close": "255.10",
      "volume": "1300543"
    },
    {
      "date": "2026-01-30",
      "open": "256.03",
      "high": "263.04",
      "low": "253.04",
      "close": "255.81",
      "volume": "1187746"
    },
    {
      "date": "2026-02-02",
      "open": "256.91",
      "high": "260.4975",
      "low": "254.88",
      "close": "256.62",
      "volume": "1069510"
    },
    {
      "date": "2026-02-03",
      "open": "255.83",
      "high": "258.75",
      "low": "249.63",
      "close": "251.22",
      "volume": "976837"
    },
    {
      "date": "2026-02-04",
      "open": "253.19",
      "high": "256.015",
      "low": "246.14",
      "close": "251.24",
      "volume": "1050907"
    },
    {
      "date": "2026-02-05",
      "open": "251.81",
      "high": "255.10",
      "low": "242.53",
      "close": "243.15",
      "volume": "1339754"
    },
    {
      "date": "2026-02-06",
      "open": "242.65",
      "high": "244.505",
      "low": "240.03",
      "close": "241.93",
      "volume": "1096385"
    },
    {
      "date": "2026-02-09",
      "open": "243.26",
      "high": "247.245",
      "low": "240.33",
      "close": "245.57",
      "volume": "686354"
    },
    {
      "date": "2026-02-10",
      "open": "246.13",
      "high": "255.705",
      "low": "246.13",
      "close": "252.41",
      "volume": "1450028"
    },
    {
      "date": "2026-02-11",
      "open": "251.81",
      "high": "253.57",
      "low": "247.37",
      "close": "250.85",
      "volume": "726158"
    },
    {
      "date": "2026-02-12",
      "open": "251.85",
      "high": "254.395",
      "low": "240.78",
      "close": "240.82",
      "volume": "972769"
    },
    {
      "date": "2026-02-13",
      "open": "241.63",
      "high": "249.73",
      "low": "241.63",
      "close": "242.74",
      "volume": "776046"
    },
    {
      "date": "2026-02-17",
      "open": "243.57",
      "high": "249.65",
      "low": "242.1785",
      "close": "246.34",
      "volume": "1229113"
    },
    {
      "date": "2026-02-18",
      "open": "266.00",
      "high": "275.10",
      "low": "256.62",
      "close": "258.07",
      "volume": "2073769"
    },
    {
      "date": "2026-02-19",
      "open": "257.58",
      "high": "257.8875",
      "low": "242.34",
      "close": "249.10",
      "volume": "1416437"
    },
    {
      "date": "2026-02-20",
      "open": "245.67",
      "high": "246.015",
      "low": "237.02",
      "close": "241.89",
      "volume": "1396248"
    },
    {
      "date": "2026-02-23",
      "open": "245.85",
      "high": "250.41",
      "low": "243.67",
      "close": "249.38",
      "volume": "1597183"
    },
    {
      "date": "2026-02-24",
      "open": "247.35",
      "high": "250.79",
      "low": "241.77",
      "close": "245.25",
      "volume": "1272499"
    },
    {
      "date": "2026-02-25",
      "open": "244.62",
      "high": "249.20",
      "low": "242.385",
      "close": "248.12",
      "volume": "879952"
    },
    {
      "date": "2026-02-26",
      "open": "249.94",
      "high": "253.33",
      "low": "248.44",
      "close": "251.50",
      "volume": "1078180"
    },
    {
      "date": "2026-02-27",
      "open": "248.62",
      "high": "252.63",
      "low": "245.66",
      "close": "246.61",
      "volume": "983799"
    },
    {
      "date": "2026-03-02",
      "open": "243.99",
      "high": "249.23",
      "low": "242.00",
      "close": "245.45",
      "volume": "1180107"
    },
    {
      "date": "2026-03-03",
      "open": "240.91",
      "high": "243.10",
      "low": "236.51",
      "close": "241.84",
      "volume": "938538"
    },
    {
      "date": "2026-03-04",
      "open": "239.73",
      "high": "247.60",
      "low": "238.00",
      "close": "242.89",
      "volume": "1000996"
    },
    {
      "date": "2026-03-05",
      "open": "240.84",
      "high": "243.865",
      "low": "238.50",
      "close": "240.94",
      "volume": "936173"
    },
    {
      "date": "2026-03-06",
      "open": "238.43",
      "high": "239.73",
      "low": "233.29",
      "close": "237.01",
      "volume": "1226675"
    },
    {
      "date": "2026-03-09",
      "open": "234.77",
      "high": "241.13",
      "low": "234.66",
      "close": "240.38",
      "volume": "928165"
    },
    {
      "date": "2026-03-10",
      "open": "241.86",
      "high": "241.90",
      "low": "233.77",
      "close": "238.24",
      "volume": "832240"
    },
    {
      "date": "2026-03-11",
      "open": "236.85",
      "high": "238.99",
      "low": "234.465",
      "close": "238.82",
      "volume": "973959"
    },
    {
      "date": "2026-03-12",
      "open": "237.51",
      "high": "239.97",
      "low": "234.00",
      "close": "236.07",
      "volume": "850718"
    },
    {
      "date": "2026-03-13",
      "open": "226.138",
      "high": "230.43",
      "low": "216.49",
      "close": "219.84",
      "volume": "2117006"
    },
    {
      "date": "2026-03-16",
      "open": "222.80",
      "high": "229.94",
      "low": "219.89",
      "close": "224.66",
      "volume": "1119475"
    },
    {
      "date": "2026-03-17",
      "open": "226.82",
      "high": "233.26",
      "low": "220.85",
      "close": "230.49",
      "volume": "1029776"
    },
    {
      "date": "2026-03-18",
      "open": "227.90",
      "high": "231.91",
      "low": "226.51",
      "close": "230.28",
      "volume": "743461"
    },
    {
      "date": "2026-03-19",
      "open": "231.28",
      "high": "232.175",
      "low": "226.26",
      "close": "228.63",
      "volume": "740038"
    },
    {
      "date": "2026-03-20",
      "open": "227.68",
      "high": "230.25",
      "low": "224.32",
      "close": "227.10",
      "volume": "1062758"
    },
    {
      "date": "2026-03-23",
      "open": "230.88",
      "high": "230.88",
      "low": "225.2101",
      "close": "227.08",
      "volume": "671304"
    },
    {
      "date": "2026-03-24",
      "open": "225.34",
      "high": "227.98",
      "low": "221.28",
      "close": "225.50",
      "volume": "546948"
    },
    {
      "date": "2026-03-25",
      "open": "225.69",
      "high": "227.235",
      "low": "215.26",
      "close": "216.00",
      "volume": "1137716"
    },
    {
      "date": "2026-03-26",
      "open": "216.00",
      "high": "221.105",
      "low": "215.62",
      "close": "218.11",
      "volume": "1040300"
    },
    {
      "date": "2026-03-27",
      "open": "216.83",
      "high": "218.045",
      "low": "208.14",
      "close": "208.22",
      "volume": "893131"
    },
    {
      "date": "2026-03-30",
      "open": "205.86",
      "high": "210.57",
      "low": "205.11",
      "close": "208.01",
      "volume": "792676"
    },
    {
      "date": "2026-03-31",
      "open": "210.81",
      "high": "212.92",
      "low": "206.55",
      "close": "209.84",
      "volume": "751657"
    },
    {
      "date": "2026-04-01",
      "open": "210.18",
      "high": "212.715",
      "low": "203.09",
      "close": "207.04",
      "volume": "1169755"
    },
    {
      "date": "2026-04-02",
      "open": "202.93",
      "high": "209.355",
      "low": "202.44",
      "close": "204.31",
      "volume": "886803"
    },
    {
      "date": "2026-04-06",
      "open": "204.21",
      "high": "206.32",
      "low": "202.745",
      "close": "203.50",
      "volume": "1215170"
    },
    {
      "date": "2026-04-07",
      "open": "200.55",
      "high": "206.69",
      "low": "198.10",
      "close": "202.46",
      "volume": "930592"
    },
    {
      "date": "2026-04-08",
      "open": "205.92",
      "high": "209.00",
      "low": "201.995",
      "close": "203.51",
      "volume": "702933"
    },
    {
      "date": "2026-04-09",
      "open": "201.67",
      "high": "203.13",
      "low": "197.54",
      "close": "199.42",
      "volume": "813820"
    },
    {
      "date": "2026-04-10",
      "open": "199.42",
      "high": "199.84",
      "low": "195.28",
      "close": "196.93",
      "volume": "729791"
    },
    {
      "date": "2026-04-13",
      "open": "195.73",
      "high": "198.47",
      "low": "194.61",
      "close": "197.81",
      "volume": "665795"
    },
    {
      "date": "2026-04-14",
      "open": "199.37",
      "high": "203.5859",
      "low": "198.80",
      "close": "201.49",
      "volume": "733449"
    },
    {
      "date": "2026-04-15",
      "open": "202.82",
      "high": "205.67",
      "low": "201.06",
      "close": "202.50",
      "volume": "802957"
    },
    {
      "date": "2026-04-16",
      "open": "202.13",
      "high": "205.30",
      "low": "200.54",
      "close": "201.47",
      "volume": "744797"
    },
    {
      "date": "2026-04-17",
      "open": "204.14",
      "high": "205.95",
      "low": "201.89",
      "close": "203.73",
      "volume": "864852"
    },
    {
      "date": "2026-04-20",
      "open": "201.63",
      "high": "204.95",
      "low": "199.78",
      "close": "200.87",
      "volume": "587045"
    },
    {
      "date": "2026-04-21",
      "open": "200.77",
      "high": "201.49",
      "low": "191.02",
      "close": "192.33",
      "volume": "788910"
    },
    {
      "date": "2026-04-22",
      "open": "192.67",
      "high": "195.16",
      "low": "191.89",
      "close": "193.62",
      "volume": "764132"
    },
    {
      "date": "2026-04-23",
      "open": "193.21",
      "high": "194.27",
      "low": "189.63",
      "close": "192.21",
      "volume": "711864"
    },
    {
      "date": "2026-04-24",
      "open": "188.85",
      "high": "190.675",
      "low": "186.25",
      "close": "189.56",
      "volume": "1117147"
    },
    {
      "date": "2026-04-27",
      "open": "188.76",
      "high": "192.115",
      "low": "187.44",
      "close": "188.31",
      "volume": "654168"
    },
    {
      "date": "2026-04-28",
      "open": "189.46",
      "high": "191.75",
      "low": "182.25",
      "close": "182.87",
      "volume": "1184794"
    },
    {
      "date": "2026-04-29",
      "open": "181.46",
      "high": "182.905",
      "low": "158.35",
      "close": "160.02",
      "volume": "4046918"
    },
    {
      "date": "2026-04-30",
      "open": "164.00",
      "high": "172.799",
      "low": "163.005",
      "close": "172.14",
      "volume": "2516540"
    },
    {
      "date": "2026-05-01",
      "open": "174.19",
      "high": "178.04",
      "low": "172.08",
      "close": "175.04",
      "volume": "1281933"
    },
    {
      "date": "2026-05-04",
      "open": "175.04",
      "high": "175.39",
      "low": "171.01",
      "close": "171.39",
      "volume": "1281222"
    },
    {
      "date": "2026-05-05",
      "open": "170.86",
      "high": "170.98",
      "low": "166.74",
      "close": "167.53",
      "volume": "1473989"
    },
    {
      "date": "2026-05-06",
      "open": "167.04",
      "high": "168.59",
      "low": "148.305",
      "close": "151.28",
      "volume": "4461184"
    },
    {
      "date": "2026-05-07",
      "open": "153.09",
      "high": "163.18",
      "low": "152.52",
      "close": "160.40",
      "volume": "2827245"
    },
    {
      "date": "2026-05-08",
      "open": "161.55",
      "high": "164.66",
      "low": "154.00",
      "close": "154.16",
      "volume": "1737990"
    },
    {
      "date": "2026-05-11",
      "open": "153.34",
      "high": "155.3899",
      "low": "152.13",
      "close": "154.17",
      "volume": "1536228"
    },
    {
      "date": "2026-05-12",
      "open": "157.70",
      "high": "160.07",
      "low": "155.85",
      "close": "158.35",
      "volume": "1341301"
    },
    {
      "date": "2026-05-13",
      "open": "156.11",
      "high": "159.3462",
      "low": "145.585",
      "close": "148.84",
      "volume": "1990896"
    },
    {
      "date": "2026-05-14",
      "open": "149.00",
      "high": "152.18",
      "low": "146.69",
      "close": "148.68",
      "volume": "1699072"
    },
    {
      "date": "2026-05-15",
      "open": "149.90",
      "high": "153.775",
      "low": "147.08",
      "close": "147.46",
      "volume": "1441878"
    },
    {
      "date": "2026-05-18",
      "open": "146.91",
      "high": "154.06",
      "low": "145.73",
      "close": "152.49",
      "volume": "1563690"
    },
    {
      "date": "2026-05-19",
      "open": "153.23",
      "high": "158.32",
      "low": "150.74",
      "close": "154.61",
      "volume": "1390933"
    },
    {
      "date": "2026-05-20",
      "open": "154.07",
      "high": "157.38",
      "low": "150.07",
      "close": "156.59",
      "volume": "1129155"
    },
    {
      "date": "2026-05-21",
      "open": "157.29",
      "high": "158.149",
      "low": "153.53",
      "close": "156.89",
      "volume": "1031576"
    },
    {
      "date": "2026-05-22",
      "open": "154.55",
      "high": "155.895",
      "low": "152.28",
      "close": "154.87",
      "volume": "949143"
    },
    {
      "date": "2026-05-26",
      "open": "154.88",
      "high": "156.50",
      "low": "152.965",
      "close": "153.80",
      "volume": "1304071"
    },
    {
      "date": "2026-05-27",
      "open": "144.00",
      "high": "146.90",
      "low": "141.02",
      "close": "146.01",
      "volume": "2507727"
    },
    {
      "date": "2026-05-28",
      "open": "145.33",
      "high": "147.31",
      "low": "140.63",
      "close": "142.65",
      "volume": "2677430"
    },
    {
      "date": "2026-05-29",
      "open": "142.11",
      "high": "145.13",
      "low": "141.65",
      "close": "144.94",
      "volume": "2077968"
    },
    {
      "date": "2026-06-01",
      "open": "146.51",
      "high": "150.42",
      "low": "142.80",
      "close": "148.13",
      "volume": "1316356"
    },
    {
      "date": "2026-06-02",
      "open": "145.65",
      "high": "147.225",
      "low": "141.06",
      "close": "142.43",
      "volume": "1121247"
    },
    {
      "date": "2026-06-03",
      "open": "144.47",
      "high": "145.335",
      "low": "141.45",
      "close": "143.30",
      "volume": "1140980"
    },
    {
      "date": "2026-06-04",
      "open": "146.98",
      "high": "151.145",
      "low": "144.2701",
      "close": "146.41",
      "volume": "1410455"
    },
    {
      "date": "2026-06-05",
      "open": "149.23",
      "high": "154.71",
      "low": "149.21",
      "close": "153.22",
      "volume": "2307440"
    },
    {
      "date": "2026-06-08",
      "open": "151.975",
      "high": "153.57",
      "low": "150.00",
      "close": "151.51",
      "volume": "1569646"
    },
    {
      "date": "2026-06-09",
      "open": "150.93",
      "high": "160.87",
      "low": "149.17",
      "close": "159.61",
      "volume": "1820140"
    },
    {
      "date": "2026-06-10",
      "open": "159.00",
      "high": "161.35",
      "low": "149.285",
      "close": "150.71",
      "volume": "1477891"
    },
    {
      "date": "2026-06-11",
      "open": "150.03",
      "high": "150.86",
      "low": "147.34",
      "close": "149.19",
      "volume": "1501808"
    },
    {
      "date": "2026-06-12",
      "open": "149.605",
      "high": "150.60",
      "low": "145.1431",
      "close": "149.70",
      "volume": "992614"
    },
    {
      "date": "2026-06-15",
      "open": "149.23",
      "high": "150.58",
      "low": "147.4601",
      "close": "148.14",
      "volume": "1041258"
    },
    {
      "date": "2026-06-16",
      "open": "149.69",
      "high": "150.89",
      "low": "146.3332",
      "close": "147.69",
      "volume": "942276"
    },
    {
      "date": "2026-06-17",
      "open": "147.96",
      "high": "150.82",
      "low": "142.55",
      "close": "143.52",
      "volume": "1542221"
    },
    {
      "date": "2026-06-18",
      "open": "144.64",
      "high": "146.215",
      "low": "142.103",
      "close": "145.76",
      "volume": "2864144"
    },
    {
      "date": "2026-06-22",
      "open": "144.45",
      "high": "144.78",
      "low": "138.79",
      "close": "138.97",
      "volume": "1685321"
    },
    {
      "date": "2026-06-23",
      "open": "143.00",
      "high": "145.74",
      "low": "141.40",
      "close": "143.90",
      "volume": "1854938"
    },
    {
      "date": "2026-06-24",
      "open": "144.83",
      "high": "149.625",
      "low": "144.82",
      "close": "148.88",
      "volume": "1404142"
    },
    {
      "date": "2026-06-25",
      "open": "148.18",
      "high": "154.23",
      "low": "148.02",
      "close": "153.82",
      "volume": "2008361"
    },
    {
      "date": "2026-06-26",
      "open": "154.45",
      "high": "160.92",
      "low": "154.45",
      "close": "158.25",
      "volume": "2779106"
    },
    {
      "date": "2026-06-29",
      "open": "158.22",
      "high": "160.70",
      "low": "156.73",
      "close": "157.74",
      "volume": "1561556"
    },
    {
      "date": "2026-06-30",
      "open": "156.03",
      "high": "157.17",
      "low": "152.16",
      "close": "152.25",
      "volume": "1062963"
    },
    {
      "date": "2026-07-01",
      "open": "157.69",
      "high": "160.45",
      "low": "154.49",
      "close": "159.79",
      "volume": "1556232"
    },
    {
      "date": "2026-07-02",
      "open": "160.81",
      "high": "167.82",
      "low": "159.31",
      "close": "164.48",
      "volume": "1506030"
    },
    {
      "date": "2026-07-06",
      "open": "163.70",
      "high": "164.40",
      "low": "153.64",
      "close": "159.77",
      "volume": "1370655"
    },
    {
      "date": "2026-07-07",
      "open": "163.83",
      "high": "163.935",
      "low": "158.855",
      "close": "161.55",
      "volume": "935125"
    },
    {
      "date": "2026-07-08",
      "open": "160.48",
      "high": "160.48",
      "low": "156.80",
      "close": "157.46",
      "volume": "977282"
    },
    {
      "date": "2026-07-09",
      "open": "156.40",
      "high": "158.63",
      "low": "152.78",
      "close": "158.29",
      "volume": "1069987"
    },
    {
      "date": "2026-07-10",
      "open": "159.21",
      "high": "161.82",
      "low": "158.30",
      "close": "161.28",
      "volume": "723320"
    },
    {
      "date": "2026-07-13",
      "open": "161.48",
      "high": "164.45",
      "low": "161.23",
      "close": "162.06",
      "volume": "1616899"
    },
    {
      "date": "2026-07-14",
      "open": "158.80",
      "high": "160.10",
      "low": "153.84",
      "close": "159.12",
      "volume": "1942227"
    },
    {
      "date": "2026-07-15",
      "open": "158.375",
      "high": "163.78",
      "low": "156.78",
      "close": "159.28",
      "volume": "1332050"
    },
    {
      "date": "2026-07-16",
      "open": "161.135",
      "high": "169.85",
      "low": "161.135",
      "close": "164.43",
      "volume": "1498524"
    },
    {
      "date": "2026-07-17",
      "open": "162.25",
      "high": "165.54",
      "low": "159.0064",
      "close": "164.06",
      "volume": "1396164"
    },
    {
      "date": "2026-07-20",
      "open": "164.13",
      "high": "168.25",
      "low": "161.90",
      "close": "167.37",
      "volume": "1652989"
    },
    {
      "date": "2026-07-21",
      "open": "163.28",
      "high": "165.79",
      "low": "162.62",
      "close": "163.72",
      "volume": "1145480"
    },
    {
      "date": "2026-07-22",
      "open": "165.70",
      "high": "165.70",
      "low": "157.44",
      "close": "158.93",
      "volume": "1376513"
    },
    {
      "date": "2026-07-23",
      "open": "159.47",
      "high": "160.29",
      "low": "157.56",
      "close": "158.38",
      "volume": "1141160"
    },
    {
      "date": "2026-07-24",
      "open": "159.21",
      "high": "164.33",
      "low": "158.31",
      "close": "163.26",
      "volume": "1147748"
    },
    {
      "date": "2026-07-27",
      "open": "165.62",
      "high": "168.77",
      "low": "164.00",
      "close": "165.00",
      "volume": "1115278"
    },
    {
      "date": "2026-07-28",
      "open": "167.22",
      "high": "172.915",
      "low": "166.69",
      "close": "167.47",
      "volume": "1296134"
    },
    {
      "date": "2026-07-29",
      "open": "166.52",
      "high": "171.78",
      "low": "165.25",
      "close": "170.62",
      "volume": "1126164"
    },
    {
      "date": "2026-07-30",
      "open": "165.68",
      "high": "168.38",
      "low": "161.6186",
      "close": "165.68",
      "volume": "1215698"
    },
    {
      "date": "2026-07-31",
      "open": "164.57",
      "high": "168.36",
      "low": "162.425",
      "close": "165.35",
      "volume": "1314052"
    },
    {
      "date": "2026-08-03",
      "open": "168.56",
      "high": "172.105",
      "low": "166.655",
      "close": "169.70",
      "volume": "1408011"
    },
    {
      "date": "2026-08-04",
      "open": "166.34",
      "high": "170.99",
      "low": "164.31",
      "close": "166.82",
      "volume": "1749128"
    },
    {
      "date": "2026-08-05",
      "open": "128.00",
      "high": "138.41",
      "low": "126.40",
      "close": "133.26",
      "volume": "7177704"
    }
  ]
}