{
  "source": "https://api.nasdaq.com/api/quote/LFUS/historical",
  "symbol": "LFUS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "262.58",
      "high": "264.89",
      "low": "261.22",
      "close": "264.05",
      "volume": "39752"
    },
    {
      "date": "2021-08-09",
      "open": "263.60",
      "high": "264.504",
      "low": "250.42",
      "close": "263.49",
      "volume": "48022"
    },
    {
      "date": "2021-08-10",
      "open": "263.55",
      "high": "270.42",
      "low": "262.12",
      "close": "270.18",
      "volume": "154500"
    },
    {
      "date": "2021-08-11",
      "open": "270.91",
      "high": "273.00",
      "low": "269.46",
      "close": "271.96",
      "volume": "88979"
    },
    {
      "date": "2021-08-12",
      "open": "272.86",
      "high": "276.07",
      "low": "270.94",
      "close": "275.57",
      "volume": "85769"
    },
    {
      "date": "2021-08-13",
      "open": "275.37",
      "high": "279.07",
      "low": "275.0109",
      "close": "278.57",
      "volume": "72945"
    },
    {
      "date": "2021-08-16",
      "open": "278.46",
      "high": "279.26",
      "low": "275.76",
      "close": "279.26",
      "volume": "62896"
    },
    {
      "date": "2021-08-17",
      "open": "277.47",
      "high": "277.685",
      "low": "269.98",
      "close": "273.61",
      "volume": "91100"
    },
    {
      "date": "2021-08-18",
      "open": "274.37",
      "high": "276.33",
      "low": "271.83",
      "close": "271.83",
      "volume": "51990"
    },
    {
      "date": "2021-08-19",
      "open": "268.27",
      "high": "272.89",
      "low": "268.0525",
      "close": "271.34",
      "volume": "43679"
    },
    {
      "date": "2021-08-20",
      "open": "271.67",
      "high": "274.30",
      "low": "270.52",
      "close": "274.30",
      "volume": "31687"
    },
    {
      "date": "2021-08-23",
      "open": "277.03",
      "high": "278.03",
      "low": "274.04",
      "close": "277.79",
      "volume": "47865"
    },
    {
      "date": "2021-08-24",
      "open": "278.77",
      "high": "280.25",
      "low": "277.68",
      "close": "278.64",
      "volume": "49926"
    },
    {
      "date": "2021-08-25",
      "open": "279.28",
      "high": "282.155",
      "low": "279.28",
      "close": "281.82",
      "volume": "62725"
    },
    {
      "date": "2021-08-26",
      "open": "281.00",
      "high": "283.71",
      "low": "277.15",
      "close": "281.17",
      "volume": "54102"
    },
    {
      "date": "2021-08-27",
      "open": "281.31",
      "high": "287.47",
      "low": "281.31",
      "close": "285.57",
      "volume": "71157"
    },
    {
      "date": "2021-08-30",
      "open": "287.27",
      "high": "289.38",
      "low": "282.74",
      "close": "288.03",
      "volume": "52338"
    },
    {
      "date": "2021-08-31",
      "open": "289.21",
      "high": "289.99",
      "low": "284.28",
      "close": "285.40",
      "volume": "76625"
    },
    {
      "date": "2021-09-01",
      "open": "286.72",
      "high": "286.72",
      "low": "281.63",
      "close": "282.16",
      "volume": "48052"
    },
    {
      "date": "2021-09-02",
      "open": "283.46",
      "high": "283.94",
      "low": "280.63",
      "close": "283.94",
      "volume": "38089"
    },
    {
      "date": "2021-09-03",
      "open": "282.79",
      "high": "282.90",
      "low": "279.67",
      "close": "280.90",
      "volume": "50821"
    },
    {
      "date": "2021-09-07",
      "open": "280.93",
      "high": "280.93",
      "low": "275.20",
      "close": "275.21",
      "volume": "45527"
    },
    {
      "date": "2021-09-08",
      "open": "274.79",
      "high": "275.18",
      "low": "271.87",
      "close": "274.43",
      "volume": "55728"
    },
    {
      "date": "2021-09-09",
      "open": "274.13",
      "high": "277.33",
      "low": "272.99",
      "close": "273.40",
      "volume": "38103"
    },
    {
      "date": "2021-09-10",
      "open": "274.97",
      "high": "276.165",
      "low": "272.17",
      "close": "272.67",
      "volume": "48639"
    },
    {
      "date": "2021-09-13",
      "open": "273.49",
      "high": "273.49",
      "low": "261.445",
      "close": "268.27",
      "volume": "199336"
    },
    {
      "date": "2021-09-14",
      "open": "268.29",
      "high": "268.50",
      "low": "262.18",
      "close": "263.30",
      "volume": "81787"
    },
    {
      "date": "2021-09-15",
      "open": "263.39",
      "high": "272.75",
      "low": "260.925",
      "close": "271.86",
      "volume": "157193"
    },
    {
      "date": "2021-09-16",
      "open": "271.63",
      "high": "278.98",
      "low": "269.38",
      "close": "271.84",
      "volume": "135925"
    },
    {
      "date": "2021-09-17",
      "open": "272.43",
      "high": "279.98",
      "low": "269.23",
      "close": "278.41",
      "volume": "628478"
    },
    {
      "date": "2021-09-20",
      "open": "274.69",
      "high": "274.945",
      "low": "264.52",
      "close": "268.04",
      "volume": "154752"
    },
    {
      "date": "2021-09-21",
      "open": "270.58",
      "high": "270.90",
      "low": "264.03",
      "close": "266.94",
      "volume": "81069"
    },
    {
      "date": "2021-09-22",
      "open": "269.57",
      "high": "275.89",
      "low": "269.57",
      "close": "272.79",
      "volume": "65998"
    },
    {
      "date": "2021-09-23",
      "open": "275.17",
      "high": "278.04",
      "low": "274.29",
      "close": "274.77",
      "volume": "81159"
    },
    {
      "date": "2021-09-24",
      "open": "273.13",
      "high": "282.995",
      "low": "271.40",
      "close": "282.36",
      "volume": "91499"
    },
    {
      "date": "2021-09-27",
      "open": "282.11",
      "high": "286.90",
      "low": "281.57",
      "close": "283.60",
      "volume": "137629"
    },
    {
      "date": "2021-09-28",
      "open": "281.44",
      "high": "286.62",
      "low": "277.8912",
      "close": "281.45",
      "volume": "114648"
    },
    {
      "date": "2021-09-29",
      "open": "282.92",
      "high": "283.099",
      "low": "276.26",
      "close": "276.68",
      "volume": "38648"
    },
    {
      "date": "2021-09-30",
      "open": "277.89",
      "high": "280.88",
      "low": "272.77",
      "close": "273.27",
      "volume": "127543"
    },
    {
      "date": "2021-10-01",
      "open": "274.22",
      "high": "280.28",
      "low": "269.17",
      "close": "278.24",
      "volume": "117531"
    },
    {
      "date": "2021-10-04",
      "open": "278.11",
      "high": "278.23",
      "low": "271.76",
      "close": "275.38",
      "volume": "72928"
    },
    {
      "date": "2021-10-05",
      "open": "275.96",
      "high": "281.95",
      "low": "275.33",
      "close": "278.82",
      "volume": "70252"
    },
    {
      "date": "2021-10-06",
      "open": "274.98",
      "high": "277.62",
      "low": "270.77",
      "close": "275.30",
      "volume": "70567"
    },
    {
      "date": "2021-10-07",
      "open": "278.13",
      "high": "280.60",
      "low": "276.28",
      "close": "276.99",
      "volume": "87261"
    },
    {
      "date": "2021-10-08",
      "open": "277.42",
      "high": "279.9801",
      "low": "275.74",
      "close": "277.44",
      "volume": "41100"
    },
    {
      "date": "2021-10-11",
      "open": "277.41",
      "high": "278.67",
      "low": "274.83",
      "close": "275.29",
      "volume": "45044"
    },
    {
      "date": "2021-10-12",
      "open": "275.40",
      "high": "276.08",
      "low": "270.75",
      "close": "271.17",
      "volume": "26652"
    },
    {
      "date": "2021-10-13",
      "open": "271.57",
      "high": "274.64",
      "low": "269.84",
      "close": "273.24",
      "volume": "41153"
    },
    {
      "date": "2021-10-14",
      "open": "275.00",
      "high": "283.205",
      "low": "274.42",
      "close": "282.01",
      "volume": "53321"
    },
    {
      "date": "2021-10-15",
      "open": "282.49",
      "high": "283.96",
      "low": "279.56",
      "close": "280.80",
      "volume": "53163"
    },
    {
      "date": "2021-10-18",
      "open": "279.48",
      "high": "285.455",
      "low": "277.5025",
      "close": "285.41",
      "volume": "55197"
    },
    {
      "date": "2021-10-19",
      "open": "285.45",
      "high": "288.48",
      "low": "284.01",
      "close": "287.60",
      "volume": "64208"
    },
    {
      "date": "2021-10-20",
      "open": "288.83",
      "high": "291.89",
      "low": "286.24",
      "close": "291.47",
      "volume": "75865"
    },
    {
      "date": "2021-10-21",
      "open": "293.58",
      "high": "296.46",
      "low": "290.24",
      "close": "295.80",
      "volume": "129890"
    },
    {
      "date": "2021-10-22",
      "open": "296.42",
      "high": "299.235",
      "low": "293.98",
      "close": "294.40",
      "volume": "130116"
    },
    {
      "date": "2021-10-25",
      "open": "294.70",
      "high": "301.23",
      "low": "293.98",
      "close": "295.60",
      "volume": "110011"
    },
    {
      "date": "2021-10-26",
      "open": "294.40",
      "high": "297.80",
      "low": "284.78",
      "close": "285.42",
      "volume": "117392"
    },
    {
      "date": "2021-10-27",
      "open": "300.25",
      "high": "304.615",
      "low": "278.14",
      "close": "278.84",
      "volume": "179467"
    },
    {
      "date": "2021-10-28",
      "open": "279.91",
      "high": "293.99",
      "low": "274.54",
      "close": "293.00",
      "volume": "121122"
    },
    {
      "date": "2021-10-29",
      "open": "292.14",
      "high": "299.80",
      "low": "292.14",
      "close": "294.55",
      "volume": "105587"
    },
    {
      "date": "2021-11-01",
      "open": "294.55",
      "high": "299.79",
      "low": "293.01",
      "close": "299.75",
      "volume": "86666"
    },
    {
      "date": "2021-11-02",
      "open": "300.00",
      "high": "315.73",
      "low": "299.20",
      "close": "313.76",
      "volume": "154221"
    },
    {
      "date": "2021-11-03",
      "open": "314.46",
      "high": "317.2438",
      "low": "308.45",
      "close": "314.37",
      "volume": "82174"
    },
    {
      "date": "2021-11-04",
      "open": "315.13",
      "high": "316.825",
      "low": "312.345",
      "close": "316.48",
      "volume": "53216"
    },
    {
      "date": "2021-11-05",
      "open": "316.55",
      "high": "321.07",
      "low": "316.55",
      "close": "319.94",
      "volume": "59088"
    },
    {
      "date": "2021-11-08",
      "open": "321.11",
      "high": "321.995",
      "low": "316.79",
      "close": "318.99",
      "volume": "47340"
    },
    {
      "date": "2021-11-09",
      "open": "317.84",
      "high": "324.60",
      "low": "317.84",
      "close": "324.17",
      "volume": "70107"
    },
    {
      "date": "2021-11-10",
      "open": "322.86",
      "high": "325.09",
      "low": "318.6609",
      "close": "323.00",
      "volume": "98065"
    },
    {
      "date": "2021-11-11",
      "open": "324.94",
      "high": "326.06",
      "low": "320.95",
      "close": "324.99",
      "volume": "59509"
    },
    {
      "date": "2021-11-12",
      "open": "326.74",
      "high": "330.61",
      "low": "317.17",
      "close": "329.87",
      "volume": "73871"
    },
    {
      "date": "2021-11-15",
      "open": "331.19",
      "high": "332.67",
      "low": "322.90",
      "close": "324.54",
      "volume": "99650"
    },
    {
      "date": "2021-11-16",
      "open": "323.67",
      "high": "328.975",
      "low": "322.35",
      "close": "327.76",
      "volume": "81505"
    },
    {
      "date": "2021-11-17",
      "open": "326.92",
      "high": "331.83",
      "low": "323.99",
      "close": "331.07",
      "volume": "105765"
    },
    {
      "date": "2021-11-18",
      "open": "333.10",
      "high": "334.84",
      "low": "326.35",
      "close": "329.43",
      "volume": "83678"
    },
    {
      "date": "2021-11-19",
      "open": "327.78",
      "high": "329.915",
      "low": "317.965",
      "close": "321.54",
      "volume": "101604"
    },
    {
      "date": "2021-11-22",
      "open": "322.78",
      "high": "327.36",
      "low": "316.21",
      "close": "316.33",
      "volume": "111141"
    },
    {
      "date": "2021-11-23",
      "open": "316.56",
      "high": "317.78",
      "low": "311.46",
      "close": "314.56",
      "volume": "78287"
    },
    {
      "date": "2021-11-24",
      "open": "312.96",
      "high": "316.185",
      "low": "308.60",
      "close": "314.91",
      "volume": "76834"
    },
    {
      "date": "2021-11-26",
      "open": "308.62",
      "high": "310.07",
      "low": "301.95",
      "close": "304.28",
      "volume": "63722"
    },
    {
      "date": "2021-11-29",
      "open": "309.21",
      "high": "312.12",
      "low": "305.2554",
      "close": "309.72",
      "volume": "72224"
    },
    {
      "date": "2021-11-30",
      "open": "306.66",
      "high": "309.18",
      "low": "295.0185",
      "close": "298.48",
      "volume": "111595"
    },
    {
      "date": "2021-12-01",
      "open": "304.47",
      "high": "310.80",
      "low": "299.78",
      "close": "299.78",
      "volume": "99597"
    },
    {
      "date": "2021-12-02",
      "open": "299.78",
      "high": "311.035",
      "low": "298.45",
      "close": "308.33",
      "volume": "90337"
    },
    {
      "date": "2021-12-03",
      "open": "311.51",
      "high": "313.115",
      "low": "301.19",
      "close": "306.75",
      "volume": "106183"
    },
    {
      "date": "2021-12-06",
      "open": "310.65",
      "high": "315.8475",
      "low": "306.47",
      "close": "307.64",
      "volume": "70565"
    },
    {
      "date": "2021-12-07",
      "open": "312.70",
      "high": "314.40",
      "low": "308.61",
      "close": "310.33",
      "volume": "58530"
    },
    {
      "date": "2021-12-08",
      "open": "310.56",
      "high": "311.59",
      "low": "307.27",
      "close": "309.90",
      "volume": "49780"
    },
    {
      "date": "2021-12-09",
      "open": "307.88",
      "high": "309.69",
      "low": "300.63",
      "close": "300.68",
      "volume": "77146"
    },
    {
      "date": "2021-12-10",
      "open": "304.79",
      "high": "309.07",
      "low": "302.20",
      "close": "304.49",
      "volume": "112814"
    },
    {
      "date": "2021-12-13",
      "open": "305.16",
      "high": "309.80",
      "low": "301.13",
      "close": "306.81",
      "volume": "102689"
    },
    {
      "date": "2021-12-14",
      "open": "306.60",
      "high": "306.60",
      "low": "300.35",
      "close": "303.10",
      "volume": "65425"
    },
    {
      "date": "2021-12-15",
      "open": "304.61",
      "high": "305.17",
      "low": "297.59",
      "close": "305.17",
      "volume": "66438"
    },
    {
      "date": "2021-12-16",
      "open": "306.78",
      "high": "307.17",
      "low": "294.94",
      "close": "297.30",
      "volume": "67540"
    },
    {
      "date": "2021-12-17",
      "open": "296.83",
      "high": "300.96",
      "low": "290.27",
      "close": "296.76",
      "volume": "300706"
    },
    {
      "date": "2021-12-20",
      "open": "291.38",
      "high": "293.77",
      "low": "285.63",
      "close": "293.14",
      "volume": "75662"
    },
    {
      "date": "2021-12-21",
      "open": "295.34",
      "high": "299.49",
      "low": "294.685",
      "close": "298.73",
      "volume": "65850"
    },
    {
      "date": "2021-12-22",
      "open": "296.73",
      "high": "299.91",
      "low": "295.15",
      "close": "299.61",
      "volume": "45779"
    },
    {
      "date": "2021-12-23",
      "open": "300.93",
      "high": "307.10",
      "low": "300.50",
      "close": "304.30",
      "volume": "45300"
    },
    {
      "date": "2021-12-27",
      "open": "306.27",
      "high": "314.57",
      "low": "305.695",
      "close": "314.11",
      "volume": "90311"
    },
    {
      "date": "2021-12-28",
      "open": "315.00",
      "high": "318.94",
      "low": "313.085",
      "close": "315.02",
      "volume": "56007"
    },
    {
      "date": "2021-12-29",
      "open": "314.94",
      "high": "319.05",
      "low": "313.69",
      "close": "315.87",
      "volume": "48436"
    },
    {
      "date": "2021-12-30",
      "open": "317.22",
      "high": "319.0875",
      "low": "313.03",
      "close": "313.67",
      "volume": "45184"
    },
    {
      "date": "2021-12-31",
      "open": "313.00",
      "high": "317.76",
      "low": "313.00",
      "close": "314.68",
      "volume": "128545"
    },
    {
      "date": "2022-01-03",
      "open": "315.05",
      "high": "318.64",
      "low": "312.21",
      "close": "315.95",
      "volume": "71547"
    },
    {
      "date": "2022-01-04",
      "open": "318.14",
      "high": "325.61",
      "low": "317.325",
      "close": "323.58",
      "volume": "112902"
    },
    {
      "date": "2022-01-05",
      "open": "323.85",
      "high": "326.82",
      "low": "316.20",
      "close": "316.62",
      "volume": "87446"
    },
    {
      "date": "2022-01-06",
      "open": "316.99",
      "high": "317.91",
      "low": "313.26",
      "close": "314.70",
      "volume": "53162"
    },
    {
      "date": "2022-01-07",
      "open": "316.32",
      "high": "316.80",
      "low": "303.155",
      "close": "303.48",
      "volume": "56693"
    },
    {
      "date": "2022-01-10",
      "open": "299.58",
      "high": "302.24",
      "low": "295.48",
      "close": "302.21",
      "volume": "73422"
    },
    {
      "date": "2022-01-11",
      "open": "302.92",
      "high": "308.09",
      "low": "299.76",
      "close": "304.89",
      "volume": "119527"
    },
    {
      "date": "2022-01-12",
      "open": "305.37",
      "high": "311.08",
      "low": "303.90",
      "close": "305.83",
      "volume": "68065"
    },
    {
      "date": "2022-01-13",
      "open": "307.56",
      "high": "308.33",
      "low": "302.06",
      "close": "303.39",
      "volume": "73468"
    },
    {
      "date": "2022-01-14",
      "open": "300.29",
      "high": "302.70",
      "low": "298.65",
      "close": "302.35",
      "volume": "61810"
    },
    {
      "date": "2022-01-18",
      "open": "299.28",
      "high": "300.335",
      "low": "292.92",
      "close": "295.19",
      "volume": "78528"
    },
    {
      "date": "2022-01-19",
      "open": "297.40",
      "high": "299.44",
      "low": "286.05",
      "close": "286.49",
      "volume": "74394"
    },
    {
      "date": "2022-01-20",
      "open": "287.61",
      "high": "294.59",
      "low": "276.80",
      "close": "277.53",
      "volume": "122716"
    },
    {
      "date": "2022-01-21",
      "open": "277.15",
      "high": "277.35",
      "low": "265.98",
      "close": "267.32",
      "volume": "222379"
    },
    {
      "date": "2022-01-24",
      "open": "265.02",
      "high": "278.63",
      "low": "260.7818",
      "close": "277.23",
      "volume": "130030"
    },
    {
      "date": "2022-01-25",
      "open": "272.37",
      "high": "274.44",
      "low": "263.99",
      "close": "265.56",
      "volume": "80894"
    },
    {
      "date": "2022-01-26",
      "open": "266.56",
      "high": "271.48",
      "low": "258.83",
      "close": "262.85",
      "volume": "86380"
    },
    {
      "date": "2022-01-27",
      "open": "265.95",
      "high": "266.845",
      "low": "254.30",
      "close": "254.73",
      "volume": "83198"
    },
    {
      "date": "2022-01-28",
      "open": "255.92",
      "high": "261.26",
      "low": "250.0567",
      "close": "260.41",
      "volume": "76997"
    },
    {
      "date": "2022-01-31",
      "open": "260.41",
      "high": "270.08",
      "low": "258.91",
      "close": "269.97",
      "volume": "131293"
    },
    {
      "date": "2022-02-01",
      "open": "271.39",
      "high": "272.14",
      "low": "265.81",
      "close": "271.51",
      "volume": "105197"
    },
    {
      "date": "2022-02-02",
      "open": "273.00",
      "high": "276.00",
      "low": "251.19",
      "close": "256.13",
      "volume": "263001"
    },
    {
      "date": "2022-02-03",
      "open": "252.52",
      "high": "259.57",
      "low": "251.06",
      "close": "257.02",
      "volume": "123812"
    },
    {
      "date": "2022-02-04",
      "open": "254.05",
      "high": "257.325",
      "low": "249.01",
      "close": "254.18",
      "volume": "112465"
    },
    {
      "date": "2022-02-07",
      "open": "255.21",
      "high": "257.78",
      "low": "252.97",
      "close": "254.08",
      "volume": "80800"
    },
    {
      "date": "2022-02-08",
      "open": "255.02",
      "high": "261.93",
      "low": "252.01",
      "close": "256.26",
      "volume": "185754"
    },
    {
      "date": "2022-02-09",
      "open": "259.98",
      "high": "265.52",
      "low": "259.43",
      "close": "263.53",
      "volume": "110762"
    },
    {
      "date": "2022-02-10",
      "open": "257.77",
      "high": "266.88",
      "low": "257.56",
      "close": "259.37",
      "volume": "149943"
    },
    {
      "date": "2022-02-11",
      "open": "260.82",
      "high": "264.305",
      "low": "252.89",
      "close": "253.77",
      "volume": "158847"
    },
    {
      "date": "2022-02-14",
      "open": "253.68",
      "high": "256.19",
      "low": "251.05",
      "close": "253.97",
      "volume": "98128"
    },
    {
      "date": "2022-02-15",
      "open": "256.69",
      "high": "260.7469",
      "low": "253.38",
      "close": "259.51",
      "volume": "112004"
    },
    {
      "date": "2022-02-16",
      "open": "259.02",
      "high": "265.37",
      "low": "257.93",
      "close": "264.49",
      "volume": "88147"
    },
    {
      "date": "2022-02-17",
      "open": "261.39",
      "high": "262.135",
      "low": "255.02",
      "close": "256.59",
      "volume": "95965"
    },
    {
      "date": "2022-02-18",
      "open": "257.80",
      "high": "260.98",
      "low": "255.95",
      "close": "258.32",
      "volume": "99221"
    },
    {
      "date": "2022-02-22",
      "open": "256.12",
      "high": "260.46",
      "low": "251.07",
      "close": "251.81",
      "volume": "88041"
    },
    {
      "date": "2022-02-23",
      "open": "253.53",
      "high": "255.17",
      "low": "249.36",
      "close": "249.69",
      "volume": "94351"
    },
    {
      "date": "2022-02-24",
      "open": "243.89",
      "high": "255.5677",
      "low": "243.63",
      "close": "254.71",
      "volume": "190987"
    },
    {
      "date": "2022-02-25",
      "open": "254.71",
      "high": "262.68",
      "low": "253.47",
      "close": "262.67",
      "volume": "92972"
    },
    {
      "date": "2022-02-28",
      "open": "258.77",
      "high": "263.06",
      "low": "256.80",
      "close": "258.21",
      "volume": "78608"
    },
    {
      "date": "2022-03-01",
      "open": "257.46",
      "high": "259.345",
      "low": "247.74",
      "close": "248.65",
      "volume": "134340"
    },
    {
      "date": "2022-03-02",
      "open": "250.31",
      "high": "258.43",
      "low": "250.31",
      "close": "256.67",
      "volume": "54781"
    },
    {
      "date": "2022-03-03",
      "open": "258.84",
      "high": "258.84",
      "low": "250.53",
      "close": "252.27",
      "volume": "81030"
    },
    {
      "date": "2022-03-04",
      "open": "250.25",
      "high": "256.72",
      "low": "244.10",
      "close": "245.28",
      "volume": "87194"
    },
    {
      "date": "2022-03-07",
      "open": "244.60",
      "high": "244.98",
      "low": "237.25",
      "close": "237.29",
      "volume": "141759"
    },
    {
      "date": "2022-03-08",
      "open": "239.51",
      "high": "246.165",
      "low": "234.835",
      "close": "238.43",
      "volume": "150367"
    },
    {
      "date": "2022-03-09",
      "open": "243.54",
      "high": "248.91",
      "low": "243.54",
      "close": "246.05",
      "volume": "100206"
    },
    {
      "date": "2022-03-10",
      "open": "241.13",
      "high": "246.23",
      "low": "239.67",
      "close": "244.80",
      "volume": "77058"
    },
    {
      "date": "2022-03-11",
      "open": "246.86",
      "high": "246.86",
      "low": "239.48",
      "close": "239.57",
      "volume": "44989"
    },
    {
      "date": "2022-03-14",
      "open": "241.98",
      "high": "243.48",
      "low": "236.18",
      "close": "237.77",
      "volume": "75249"
    },
    {
      "date": "2022-03-15",
      "open": "238.20",
      "high": "244.20",
      "low": "238.20",
      "close": "244.00",
      "volume": "73750"
    },
    {
      "date": "2022-03-16",
      "open": "246.31",
      "high": "252.90",
      "low": "245.12",
      "close": "251.42",
      "volume": "62313"
    },
    {
      "date": "2022-03-17",
      "open": "250.27",
      "high": "253.595",
      "low": "248.27",
      "close": "253.11",
      "volume": "60320"
    },
    {
      "date": "2022-03-18",
      "open": "251.80",
      "high": "259.99",
      "low": "250.66",
      "close": "258.29",
      "volume": "171985"
    },
    {
      "date": "2022-03-21",
      "open": "256.68",
      "high": "258.99",
      "low": "255.53",
      "close": "258.03",
      "volume": "68669"
    },
    {
      "date": "2022-03-22",
      "open": "258.78",
      "high": "260.89",
      "low": "256.38",
      "close": "257.89",
      "volume": "77636"
    },
    {
      "date": "2022-03-23",
      "open": "255.95",
      "high": "255.95",
      "low": "252.335",
      "close": "253.45",
      "volume": "50462"
    },
    {
      "date": "2022-03-24",
      "open": "254.70",
      "high": "254.71",
      "low": "251.87",
      "close": "253.53",
      "volume": "63945"
    },
    {
      "date": "2022-03-25",
      "open": "251.03",
      "high": "252.53",
      "low": "248.62",
      "close": "251.38",
      "volume": "99899"
    },
    {
      "date": "2022-03-28",
      "open": "252.18",
      "high": "255.15",
      "low": "250.00",
      "close": "254.94",
      "volume": "96404"
    },
    {
      "date": "2022-03-29",
      "open": "257.94",
      "high": "262.62",
      "low": "257.34",
      "close": "258.71",
      "volume": "81481"
    },
    {
      "date": "2022-03-30",
      "open": "259.52",
      "high": "259.52",
      "low": "252.33",
      "close": "254.71",
      "volume": "76670"
    },
    {
      "date": "2022-03-31",
      "open": "255.03",
      "high": "255.24",
      "low": "249.22",
      "close": "249.41",
      "volume": "191764"
    },
    {
      "date": "2022-04-01",
      "open": "251.12",
      "high": "253.31",
      "low": "245.21",
      "close": "249.18",
      "volume": "86965"
    },
    {
      "date": "2022-04-04",
      "open": "248.70",
      "high": "253.33",
      "low": "247.74",
      "close": "249.53",
      "volume": "105255"
    },
    {
      "date": "2022-04-05",
      "open": "248.23",
      "high": "249.00",
      "low": "239.93",
      "close": "240.26",
      "volume": "143853"
    },
    {
      "date": "2022-04-06",
      "open": "238.44",
      "high": "238.44",
      "low": "233.085",
      "close": "236.18",
      "volume": "170053"
    },
    {
      "date": "2022-04-07",
      "open": "236.00",
      "high": "237.49",
      "low": "232.08",
      "close": "234.37",
      "volume": "154499"
    },
    {
      "date": "2022-04-08",
      "open": "235.70",
      "high": "236.19",
      "low": "230.9448",
      "close": "232.33",
      "volume": "79409"
    },
    {
      "date": "2022-04-11",
      "open": "231.37",
      "high": "235.58",
      "low": "230.85",
      "close": "233.08",
      "volume": "108474"
    },
    {
      "date": "2022-04-12",
      "open": "234.99",
      "high": "237.00",
      "low": "229.00",
      "close": "229.80",
      "volume": "129541"
    },
    {
      "date": "2022-04-13",
      "open": "229.02",
      "high": "233.63",
      "low": "229.02",
      "close": "232.84",
      "volume": "83918"
    },
    {
      "date": "2022-04-14",
      "open": "232.90",
      "high": "234.69",
      "low": "228.805",
      "close": "229.02",
      "volume": "84882"
    },
    {
      "date": "2022-04-18",
      "open": "228.50",
      "high": "230.795",
      "low": "226.00",
      "close": "228.79",
      "volume": "85046"
    },
    {
      "date": "2022-04-19",
      "open": "228.71",
      "high": "233.095",
      "low": "228.69",
      "close": "231.30",
      "volume": "131526"
    },
    {
      "date": "2022-04-20",
      "open": "234.13",
      "high": "238.11",
      "low": "234.02",
      "close": "236.61",
      "volume": "82926"
    },
    {
      "date": "2022-04-21",
      "open": "239.64",
      "high": "242.88",
      "low": "235.47",
      "close": "237.05",
      "volume": "76677"
    },
    {
      "date": "2022-04-22",
      "open": "235.11",
      "high": "235.69",
      "low": "231.28",
      "close": "231.51",
      "volume": "80785"
    },
    {
      "date": "2022-04-25",
      "open": "230.63",
      "high": "233.22",
      "low": "226.75",
      "close": "233.18",
      "volume": "67986"
    },
    {
      "date": "2022-04-26",
      "open": "230.93",
      "high": "231.69",
      "low": "223.99",
      "close": "224.38",
      "volume": "60283"
    },
    {
      "date": "2022-04-27",
      "open": "223.77",
      "high": "227.62",
      "low": "223.31",
      "close": "224.88",
      "volume": "59136"
    },
    {
      "date": "2022-04-28",
      "open": "227.20",
      "high": "233.17",
      "low": "224.26",
      "close": "231.64",
      "volume": "59180"
    },
    {
      "date": "2022-04-29",
      "open": "229.16",
      "high": "234.89",
      "low": "228.265",
      "close": "229.25",
      "volume": "129491"
    },
    {
      "date": "2022-05-02",
      "open": "230.03",
      "high": "236.74",
      "low": "228.26",
      "close": "236.33",
      "volume": "180187"
    },
    {
      "date": "2022-05-03",
      "open": "237.08",
      "high": "239.01",
      "low": "233.94",
      "close": "235.45",
      "volume": "73534"
    },
    {
      "date": "2022-05-04",
      "open": "248.12",
      "high": "262.56",
      "low": "242.20",
      "close": "260.58",
      "volume": "227231"
    },
    {
      "date": "2022-05-05",
      "open": "258.61",
      "high": "261.38",
      "low": "250.79",
      "close": "254.17",
      "volume": "108173"
    },
    {
      "date": "2022-05-06",
      "open": "252.76",
      "high": "258.95",
      "low": "246.69",
      "close": "257.07",
      "volume": "139047"
    },
    {
      "date": "2022-05-09",
      "open": "252.94",
      "high": "257.78",
      "low": "244.9118",
      "close": "253.05",
      "volume": "126716"
    },
    {
      "date": "2022-05-10",
      "open": "255.92",
      "high": "257.005",
      "low": "247.805",
      "close": "253.01",
      "volume": "171236"
    },
    {
      "date": "2022-05-11",
      "open": "251.58",
      "high": "259.95",
      "low": "247.5221",
      "close": "250.35",
      "volume": "128066"
    },
    {
      "date": "2022-05-12",
      "open": "248.29",
      "high": "255.60",
      "low": "246.78",
      "close": "255.12",
      "volume": "133108"
    },
    {
      "date": "2022-05-13",
      "open": "258.39",
      "high": "265.67",
      "low": "258.39",
      "close": "264.99",
      "volume": "155810"
    },
    {
      "date": "2022-05-16",
      "open": "263.16",
      "high": "264.635",
      "low": "258.49",
      "close": "261.55",
      "volume": "90341"
    },
    {
      "date": "2022-05-17",
      "open": "265.20",
      "high": "272.89",
      "low": "264.62",
      "close": "272.43",
      "volume": "104734"
    },
    {
      "date": "2022-05-18",
      "open": "269.54",
      "high": "272.29",
      "low": "261.59",
      "close": "262.68",
      "volume": "96886"
    },
    {
      "date": "2022-05-19",
      "open": "260.45",
      "high": "264.26",
      "low": "259.30",
      "close": "260.58",
      "volume": "86961"
    },
    {
      "date": "2022-05-20",
      "open": "263.41",
      "high": "263.59",
      "low": "253.50",
      "close": "260.38",
      "volume": "75871"
    },
    {
      "date": "2022-05-23",
      "open": "262.80",
      "high": "265.48",
      "low": "259.62",
      "close": "264.00",
      "volume": "78817"
    },
    {
      "date": "2022-05-24",
      "open": "260.50",
      "high": "264.07",
      "low": "255.83",
      "close": "261.07",
      "volume": "103766"
    },
    {
      "date": "2022-05-25",
      "open": "259.41",
      "high": "263.42",
      "low": "257.265",
      "close": "259.82",
      "volume": "74295"
    },
    {
      "date": "2022-05-26",
      "open": "261.95",
      "high": "265.55",
      "low": "260.36",
      "close": "264.28",
      "volume": "69011"
    },
    {
      "date": "2022-05-27",
      "open": "265.19",
      "high": "270.97",
      "low": "262.8225",
      "close": "270.97",
      "volume": "57064"
    },
    {
      "date": "2022-05-31",
      "open": "268.58",
      "high": "272.53",
      "low": "264.08",
      "close": "270.20",
      "volume": "107212"
    },
    {
      "date": "2022-06-01",
      "open": "271.03",
      "high": "272.40",
      "low": "265.90",
      "close": "269.58",
      "volume": "74466"
    },
    {
      "date": "2022-06-02",
      "open": "271.10",
      "high": "278.31",
      "low": "271.10",
      "close": "278.20",
      "volume": "63411"
    },
    {
      "date": "2022-06-03",
      "open": "275.69",
      "high": "278.22",
      "low": "272.94",
      "close": "275.42",
      "volume": "57232"
    },
    {
      "date": "2022-06-06",
      "open": "277.28",
      "high": "280.57",
      "low": "274.81",
      "close": "275.90",
      "volume": "47019"
    },
    {
      "date": "2022-06-07",
      "open": "272.91",
      "high": "279.555",
      "low": "272.70",
      "close": "279.26",
      "volume": "58448"
    },
    {
      "date": "2022-06-08",
      "open": "277.26",
      "high": "278.70",
      "low": "271.58",
      "close": "271.90",
      "volume": "62423"
    },
    {
      "date": "2022-06-09",
      "open": "270.00",
      "high": "273.55",
      "low": "267.46",
      "close": "268.40",
      "volume": "52493"
    },
    {
      "date": "2022-06-10",
      "open": "264.90",
      "high": "265.335",
      "low": "260.55",
      "close": "261.43",
      "volume": "50544"
    },
    {
      "date": "2022-06-13",
      "open": "256.97",
      "high": "258.23",
      "low": "249.85",
      "close": "251.54",
      "volume": "63746"
    },
    {
      "date": "2022-06-14",
      "open": "253.30",
      "high": "255.15",
      "low": "249.17",
      "close": "252.00",
      "volume": "70764"
    },
    {
      "date": "2022-06-15",
      "open": "254.70",
      "high": "259.11",
      "low": "251.50",
      "close": "255.64",
      "volume": "65082"
    },
    {
      "date": "2022-06-16",
      "open": "249.95",
      "high": "249.95",
      "low": "237.22",
      "close": "240.38",
      "volume": "135240"
    },
    {
      "date": "2022-06-17",
      "open": "242.40",
      "high": "246.29",
      "low": "239.31",
      "close": "244.63",
      "volume": "204547"
    },
    {
      "date": "2022-06-21",
      "open": "247.69",
      "high": "249.32",
      "low": "245.64",
      "close": "247.15",
      "volume": "81993"
    },
    {
      "date": "2022-06-22",
      "open": "243.42",
      "high": "246.25",
      "low": "242.21",
      "close": "245.26",
      "volume": "121398"
    },
    {
      "date": "2022-06-23",
      "open": "246.72",
      "high": "249.62",
      "low": "242.67",
      "close": "246.95",
      "volume": "80672"
    },
    {
      "date": "2022-06-24",
      "open": "249.38",
      "high": "258.25",
      "low": "249.38",
      "close": "257.61",
      "volume": "116975"
    },
    {
      "date": "2022-06-27",
      "open": "258.70",
      "high": "261.99",
      "low": "255.70",
      "close": "257.81",
      "volume": "56516"
    },
    {
      "date": "2022-06-28",
      "open": "258.81",
      "high": "261.98",
      "low": "255.67",
      "close": "257.26",
      "volume": "136206"
    },
    {
      "date": "2022-06-29",
      "open": "258.14",
      "high": "258.14",
      "low": "252.19",
      "close": "255.08",
      "volume": "80645"
    },
    {
      "date": "2022-06-30",
      "open": "253.06",
      "high": "257.10",
      "low": "249.53",
      "close": "254.04",
      "volume": "92473"
    },
    {
      "date": "2022-07-01",
      "open": "252.45",
      "high": "253.94",
      "low": "245.085",
      "close": "248.31",
      "volume": "79820"
    },
    {
      "date": "2022-07-05",
      "open": "246.12",
      "high": "251.28",
      "low": "239.16",
      "close": "250.88",
      "volume": "97945"
    },
    {
      "date": "2022-07-06",
      "open": "246.76",
      "high": "248.18",
      "low": "233.71",
      "close": "237.00",
      "volume": "174979"
    },
    {
      "date": "2022-07-07",
      "open": "239.54",
      "high": "245.1273",
      "low": "239.54",
      "close": "243.76",
      "volume": "132982"
    },
    {
      "date": "2022-07-08",
      "open": "243.68",
      "high": "245.9875",
      "low": "235.64",
      "close": "239.60",
      "volume": "287676"
    },
    {
      "date": "2022-07-11",
      "open": "238.90",
      "high": "243.08",
      "low": "236.0682",
      "close": "241.37",
      "volume": "90421"
    },
    {
      "date": "2022-07-12",
      "open": "240.65",
      "high": "242.555",
      "low": "235.60",
      "close": "237.08",
      "volume": "85540"
    },
    {
      "date": "2022-07-13",
      "open": "234.78",
      "high": "240.39",
      "low": "232.26",
      "close": "240.07",
      "volume": "70980"
    },
    {
      "date": "2022-07-14",
      "open": "236.53",
      "high": "237.67",
      "low": "230.69",
      "close": "237.20",
      "volume": "75989"
    },
    {
      "date": "2022-07-15",
      "open": "239.62",
      "high": "245.08",
      "low": "236.74",
      "close": "244.59",
      "volume": "99062"
    },
    {
      "date": "2022-07-18",
      "open": "247.48",
      "high": "249.47",
      "low": "239.65",
      "close": "241.23",
      "volume": "84872"
    },
    {
      "date": "2022-07-19",
      "open": "244.27",
      "high": "249.69",
      "low": "244.27",
      "close": "248.54",
      "volume": "91652"
    },
    {
      "date": "2022-07-20",
      "open": "249.60",
      "high": "254.8732",
      "low": "247.53",
      "close": "253.62",
      "volume": "65601"
    },
    {
      "date": "2022-07-21",
      "open": "254.24",
      "high": "259.63",
      "low": "252.50",
      "close": "259.55",
      "volume": "61572"
    },
    {
      "date": "2022-07-22",
      "open": "259.79",
      "high": "261.65",
      "low": "255.61",
      "close": "258.04",
      "volume": "68963"
    },
    {
      "date": "2022-07-25",
      "open": "258.84",
      "high": "259.77",
      "low": "256.02",
      "close": "259.35",
      "volume": "79240"
    },
    {
      "date": "2022-07-26",
      "open": "258.38",
      "high": "261.36",
      "low": "256.48",
      "close": "260.17",
      "volume": "77195"
    },
    {
      "date": "2022-07-27",
      "open": "261.16",
      "high": "270.00",
      "low": "257.67",
      "close": "267.96",
      "volume": "54572"
    },
    {
      "date": "2022-07-28",
      "open": "267.76",
      "high": "275.09",
      "low": "267.153",
      "close": "274.59",
      "volume": "54414"
    },
    {
      "date": "2022-07-29",
      "open": "274.69",
      "high": "281.63",
      "low": "274.69",
      "close": "278.87",
      "volume": "91054"
    },
    {
      "date": "2022-08-01",
      "open": "278.16",
      "high": "281.42",
      "low": "277.00",
      "close": "278.32",
      "volume": "92940"
    },
    {
      "date": "2022-08-02",
      "open": "275.63",
      "high": "279.00",
      "low": "275.39",
      "close": "276.44",
      "volume": "121054"
    },
    {
      "date": "2022-08-03",
      "open": "281.78",
      "high": "281.78",
      "low": "259.10",
      "close": "260.32",
      "volume": "188256"
    },
    {
      "date": "2022-08-04",
      "open": "260.12",
      "high": "262.41",
      "low": "252.74",
      "close": "256.79",
      "volume": "131286"
    },
    {
      "date": "2022-08-05",
      "open": "253.98",
      "high": "259.98",
      "low": "250.44",
      "close": "254.00",
      "volume": "103056"
    },
    {
      "date": "2022-08-08",
      "open": "254.34",
      "high": "254.71",
      "low": "249.53",
      "close": "252.00",
      "volume": "84213"
    },
    {
      "date": "2022-08-09",
      "open": "251.48",
      "high": "254.71",
      "low": "243.01",
      "close": "243.55",
      "volume": "102687"
    },
    {
      "date": "2022-08-10",
      "open": "247.74",
      "high": "251.60",
      "low": "247.74",
      "close": "251.01",
      "volume": "85152"
    },
    {
      "date": "2022-08-11",
      "open": "254.15",
      "high": "254.29",
      "low": "248.09",
      "close": "248.80",
      "volume": "93568"
    },
    {
      "date": "2022-08-12",
      "open": "250.53",
      "high": "254.71",
      "low": "248.045",
      "close": "252.91",
      "volume": "119032"
    },
    {
      "date": "2022-08-15",
      "open": "252.25",
      "high": "253.56",
      "low": "249.78",
      "close": "252.75",
      "volume": "113690"
    },
    {
      "date": "2022-08-16",
      "open": "251.59",
      "high": "252.135",
      "low": "247.01",
      "close": "249.76",
      "volume": "152651"
    },
    {
      "date": "2022-08-17",
      "open": "249.13",
      "high": "249.13",
      "low": "243.01",
      "close": "247.73",
      "volume": "144984"
    },
    {
      "date": "2022-08-18",
      "open": "249.04",
      "high": "252.50",
      "low": "246.63",
      "close": "250.91",
      "volume": "83666"
    },
    {
      "date": "2022-08-19",
      "open": "249.90",
      "high": "250.41",
      "low": "245.49",
      "close": "246.84",
      "volume": "77068"
    },
    {
      "date": "2022-08-22",
      "open": "243.99",
      "high": "243.99",
      "low": "239.00",
      "close": "241.24",
      "volume": "98719"
    },
    {
      "date": "2022-08-23",
      "open": "241.26",
      "high": "243.30",
      "low": "239.83",
      "close": "239.83",
      "volume": "51542"
    },
    {
      "date": "2022-08-24",
      "open": "241.19",
      "high": "242.00",
      "low": "237.23",
      "close": "241.35",
      "volume": "86322"
    },
    {
      "date": "2022-08-25",
      "open": "242.10",
      "high": "246.49",
      "low": "242.10",
      "close": "246.13",
      "volume": "52595"
    },
    {
      "date": "2022-08-26",
      "open": "246.60",
      "high": "246.60",
      "low": "236.54",
      "close": "236.60",
      "volume": "72450"
    },
    {
      "date": "2022-08-29",
      "open": "237.00",
      "high": "240.215",
      "low": "235.68",
      "close": "237.95",
      "volume": "108700"
    },
    {
      "date": "2022-08-30",
      "open": "239.40",
      "high": "239.40",
      "low": "236.995",
      "close": "238.20",
      "volume": "158737"
    },
    {
      "date": "2022-08-31",
      "open": "238.11",
      "high": "239.60",
      "low": "237.22",
      "close": "237.22",
      "volume": "133439"
    },
    {
      "date": "2022-09-01",
      "open": "235.06",
      "high": "237.78",
      "low": "230.79",
      "close": "231.93",
      "volume": "143028"
    },
    {
      "date": "2022-09-02",
      "open": "233.67",
      "high": "234.36",
      "low": "224.97",
      "close": "227.26",
      "volume": "119999"
    },
    {
      "date": "2022-09-06",
      "open": "229.01",
      "high": "229.05",
      "low": "224.31",
      "close": "226.30",
      "volume": "80797"
    },
    {
      "date": "2022-09-07",
      "open": "226.58",
      "high": "229.08",
      "low": "225.91",
      "close": "227.28",
      "volume": "107660"
    },
    {
      "date": "2022-09-08",
      "open": "226.52",
      "high": "228.18",
      "low": "222.67",
      "close": "227.88",
      "volume": "136710"
    },
    {
      "date": "2022-09-09",
      "open": "229.57",
      "high": "232.49",
      "low": "229.57",
      "close": "231.55",
      "volume": "71326"
    },
    {
      "date": "2022-09-12",
      "open": "233.20",
      "high": "234.885",
      "low": "231.595",
      "close": "233.52",
      "volume": "107785"
    },
    {
      "date": "2022-09-13",
      "open": "227.88",
      "high": "228.20",
      "low": "223.80",
      "close": "224.71",
      "volume": "76737"
    },
    {
      "date": "2022-09-14",
      "open": "224.38",
      "high": "225.605",
      "low": "219.71",
      "close": "222.68",
      "volume": "82583"
    },
    {
      "date": "2022-09-15",
      "open": "220.92",
      "high": "222.65",
      "low": "217.96",
      "close": "218.03",
      "volume": "183315"
    },
    {
      "date": "2022-09-16",
      "open": "215.78",
      "high": "215.78",
      "low": "209.86",
      "close": "211.66",
      "volume": "273590"
    },
    {
      "date": "2022-09-19",
      "open": "210.76",
      "high": "216.59",
      "low": "210.76",
      "close": "216.19",
      "volume": "133892"
    },
    {
      "date": "2022-09-20",
      "open": "214.54",
      "high": "217.935",
      "low": "211.48",
      "close": "211.88",
      "volume": "92608"
    },
    {
      "date": "2022-09-21",
      "open": "213.35",
      "high": "214.72",
      "low": "208.99",
      "close": "209.31",
      "volume": "65417"
    },
    {
      "date": "2022-09-22",
      "open": "207.38",
      "high": "207.38",
      "low": "201.94",
      "close": "202.15",
      "volume": "86088"
    },
    {
      "date": "2022-09-23",
      "open": "199.45",
      "high": "201.16",
      "low": "195.94",
      "close": "200.09",
      "volume": "114880"
    },
    {
      "date": "2022-09-26",
      "open": "200.11",
      "high": "203.3729",
      "low": "196.34",
      "close": "196.79",
      "volume": "138699"
    },
    {
      "date": "2022-09-27",
      "open": "198.12",
      "high": "199.63",
      "low": "194.72",
      "close": "197.16",
      "volume": "111931"
    },
    {
      "date": "2022-09-28",
      "open": "197.98",
      "high": "205.12",
      "low": "196.93",
      "close": "203.35",
      "volume": "146598"
    },
    {
      "date": "2022-09-29",
      "open": "201.74",
      "high": "204.77",
      "low": "198.19",
      "close": "203.88",
      "volume": "157190"
    },
    {
      "date": "2022-09-30",
      "open": "203.92",
      "high": "206.58",
      "low": "197.89",
      "close": "198.69",
      "volume": "174027"
    },
    {
      "date": "2022-10-03",
      "open": "201.90",
      "high": "208.17",
      "low": "201.90",
      "close": "207.29",
      "volume": "116002"
    },
    {
      "date": "2022-10-04",
      "open": "210.71",
      "high": "215.80",
      "low": "210.71",
      "close": "214.50",
      "volume": "155090"
    },
    {
      "date": "2022-10-05",
      "open": "211.36",
      "high": "214.14",
      "low": "210.33",
      "close": "213.54",
      "volume": "110220"
    },
    {
      "date": "2022-10-06",
      "open": "212.03",
      "high": "214.70",
      "low": "212.03",
      "close": "213.52",
      "volume": "116033"
    },
    {
      "date": "2022-10-07",
      "open": "209.83",
      "high": "211.24",
      "low": "202.74",
      "close": "204.11",
      "volume": "97666"
    },
    {
      "date": "2022-10-10",
      "open": "203.97",
      "high": "206.18",
      "low": "200.01",
      "close": "202.03",
      "volume": "58767"
    },
    {
      "date": "2022-10-11",
      "open": "200.78",
      "high": "204.94",
      "low": "200.15",
      "close": "202.34",
      "volume": "88452"
    },
    {
      "date": "2022-10-12",
      "open": "201.72",
      "high": "201.89",
      "low": "197.52",
      "close": "197.52",
      "volume": "61242"
    },
    {
      "date": "2022-10-13",
      "open": "194.01",
      "high": "205.315",
      "low": "192.19",
      "close": "204.18",
      "volume": "110546"
    },
    {
      "date": "2022-10-14",
      "open": "204.70",
      "high": "205.14",
      "low": "196.575",
      "close": "198.42",
      "volume": "75894"
    },
    {
      "date": "2022-10-17",
      "open": "201.87",
      "high": "204.445",
      "low": "201.05",
      "close": "203.90",
      "volume": "63401"
    },
    {
      "date": "2022-10-18",
      "open": "208.47",
      "high": "210.05",
      "low": "204.34",
      "close": "207.85",
      "volume": "96704"
    },
    {
      "date": "2022-10-19",
      "open": "206.05",
      "high": "206.72",
      "low": "203.03",
      "close": "204.75",
      "volume": "79629"
    },
    {
      "date": "2022-10-20",
      "open": "205.29",
      "high": "207.625",
      "low": "200.28",
      "close": "202.42",
      "volume": "62349"
    },
    {
      "date": "2022-10-21",
      "open": "201.78",
      "high": "209.69",
      "low": "201.78",
      "close": "209.07",
      "volume": "60681"
    },
    {
      "date": "2022-10-24",
      "open": "210.77",
      "high": "211.65",
      "low": "208.27",
      "close": "210.83",
      "volume": "46790"
    },
    {
      "date": "2022-10-25",
      "open": "211.20",
      "high": "215.40",
      "low": "209.52",
      "close": "215.40",
      "volume": "53774"
    },
    {
      "date": "2022-10-26",
      "open": "216.03",
      "high": "217.14",
      "low": "211.31",
      "close": "214.49",
      "volume": "84759"
    },
    {
      "date": "2022-10-27",
      "open": "217.09",
      "high": "219.93",
      "low": "214.72",
      "close": "216.81",
      "volume": "118963"
    },
    {
      "date": "2022-10-28",
      "open": "217.05",
      "high": "224.10",
      "low": "216.32",
      "close": "223.29",
      "volume": "101936"
    },
    {
      "date": "2022-10-31",
      "open": "223.68",
      "high": "223.97",
      "low": "218.28",
      "close": "220.25",
      "volume": "171178"
    },
    {
      "date": "2022-11-01",
      "open": "222.93",
      "high": "224.33",
      "low": "217.96",
      "close": "219.48",
      "volume": "164690"
    },
    {
      "date": "2022-11-02",
      "open": "219.18",
      "high": "219.18",
      "low": "207.92",
      "close": "208.48",
      "volume": "160824"
    },
    {
      "date": "2022-11-03",
      "open": "201.47",
      "high": "205.76",
      "low": "193.42",
      "close": "203.84",
      "volume": "140260"
    },
    {
      "date": "2022-11-04",
      "open": "208.42",
      "high": "213.90",
      "low": "207.91",
      "close": "212.99",
      "volume": "102319"
    },
    {
      "date": "2022-11-07",
      "open": "213.54",
      "high": "216.23",
      "low": "209.22",
      "close": "216.12",
      "volume": "72414"
    },
    {
      "date": "2022-11-08",
      "open": "218.19",
      "high": "222.07",
      "low": "213.65",
      "close": "220.66",
      "volume": "101467"
    },
    {
      "date": "2022-11-09",
      "open": "217.77",
      "high": "222.05",
      "low": "217.17",
      "close": "218.52",
      "volume": "78161"
    },
    {
      "date": "2022-11-10",
      "open": "226.01",
      "high": "231.58",
      "low": "226.01",
      "close": "230.75",
      "volume": "104418"
    },
    {
      "date": "2022-11-11",
      "open": "232.13",
      "high": "237.965",
      "low": "229.51",
      "close": "235.12",
      "volume": "105175"
    },
    {
      "date": "2022-11-14",
      "open": "234.55",
      "high": "239.37",
      "low": "232.15",
      "close": "236.69",
      "volume": "94025"
    },
    {
      "date": "2022-11-15",
      "open": "240.44",
      "high": "250.62",
      "low": "237.35",
      "close": "249.60",
      "volume": "150272"
    },
    {
      "date": "2022-11-16",
      "open": "246.67",
      "high": "247.30",
      "low": "241.245",
      "close": "243.06",
      "volume": "98938"
    },
    {
      "date": "2022-11-17",
      "open": "240.08",
      "high": "243.14",
      "low": "235.79",
      "close": "242.43",
      "volume": "100439"
    },
    {
      "date": "2022-11-18",
      "open": "246.00",
      "high": "246.00",
      "low": "239.26",
      "close": "244.63",
      "volume": "69575"
    },
    {
      "date": "2022-11-21",
      "open": "243.37",
      "high": "243.37",
      "low": "239.09",
      "close": "239.62",
      "volume": "71939"
    },
    {
      "date": "2022-11-22",
      "open": "240.79",
      "high": "244.51",
      "low": "237.27",
      "close": "243.96",
      "volume": "70189"
    },
    {
      "date": "2022-11-23",
      "open": "242.70",
      "high": "245.98",
      "low": "241.95",
      "close": "244.44",
      "volume": "68412"
    },
    {
      "date": "2022-11-25",
      "open": "244.47",
      "high": "245.61",
      "low": "242.35",
      "close": "244.86",
      "volume": "28557"
    },
    {
      "date": "2022-11-28",
      "open": "243.15",
      "high": "243.15",
      "low": "236.50",
      "close": "237.45",
      "volume": "66582"
    },
    {
      "date": "2022-11-29",
      "open": "238.05",
      "high": "238.99",
      "low": "235.15",
      "close": "237.06",
      "volume": "54957"
    },
    {
      "date": "2022-11-30",
      "open": "238.13",
      "high": "246.535",
      "low": "233.61",
      "close": "246.50",
      "volume": "114911"
    },
    {
      "date": "2022-12-01",
      "open": "248.55",
      "high": "249.16",
      "low": "244.51",
      "close": "247.98",
      "volume": "72607"
    },
    {
      "date": "2022-12-02",
      "open": "244.78",
      "high": "249.99",
      "low": "242.55",
      "close": "247.43",
      "volume": "62045"
    },
    {
      "date": "2022-12-05",
      "open": "245.08",
      "high": "245.08",
      "low": "235.69",
      "close": "237.75",
      "volume": "84431"
    },
    {
      "date": "2022-12-06",
      "open": "238.96",
      "high": "239.21",
      "low": "231.73",
      "close": "236.47",
      "volume": "103735"
    },
    {
      "date": "2022-12-07",
      "open": "235.40",
      "high": "238.50",
      "low": "231.80",
      "close": "237.85",
      "volume": "66083"
    },
    {
      "date": "2022-12-08",
      "open": "237.08",
      "high": "239.18",
      "low": "235.08",
      "close": "239.18",
      "volume": "86354"
    },
    {
      "date": "2022-12-09",
      "open": "239.77",
      "high": "240.45",
      "low": "233.77",
      "close": "234.89",
      "volume": "104994"
    },
    {
      "date": "2022-12-12",
      "open": "235.36",
      "high": "236.825",
      "low": "230.41",
      "close": "232.87",
      "volume": "145051"
    },
    {
      "date": "2022-12-13",
      "open": "242.00",
      "high": "242.00",
      "low": "233.485",
      "close": "236.13",
      "volume": "164573"
    },
    {
      "date": "2022-12-14",
      "open": "235.45",
      "high": "235.45",
      "low": "227.7239",
      "close": "232.70",
      "volume": "134698"
    },
    {
      "date": "2022-12-15",
      "open": "229.72",
      "high": "229.72",
      "low": "225.90",
      "close": "226.37",
      "volume": "101329"
    },
    {
      "date": "2022-12-16",
      "open": "224.46",
      "high": "226.82",
      "low": "217.205",
      "close": "219.78",
      "volume": "198628"
    },
    {
      "date": "2022-12-19",
      "open": "221.20",
      "high": "225.46",
      "low": "213.64",
      "close": "217.18",
      "volume": "108761"
    },
    {
      "date": "2022-12-20",
      "open": "217.79",
      "high": "220.815",
      "low": "216.54",
      "close": "217.29",
      "volume": "80169"
    },
    {
      "date": "2022-12-21",
      "open": "218.93",
      "high": "221.235",
      "low": "214.76",
      "close": "220.33",
      "volume": "120747"
    },
    {
      "date": "2022-12-22",
      "open": "218.77",
      "high": "222.06",
      "low": "211.16",
      "close": "215.06",
      "volume": "95689"
    },
    {
      "date": "2022-12-23",
      "open": "216.11",
      "high": "219.17",
      "low": "214.43",
      "close": "218.59",
      "volume": "148032"
    },
    {
      "date": "2022-12-27",
      "open": "219.97",
      "high": "220.59",
      "low": "216.80",
      "close": "218.79",
      "volume": "64339"
    },
    {
      "date": "2022-12-28",
      "open": "219.57",
      "high": "220.60",
      "low": "214.27",
      "close": "215.29",
      "volume": "68831"
    },
    {
      "date": "2022-12-29",
      "open": "218.36",
      "high": "224.19",
      "low": "216.60",
      "close": "222.86",
      "volume": "58830"
    },
    {
      "date": "2022-12-30",
      "open": "220.80",
      "high": "221.62",
      "low": "217.795",
      "close": "220.20",
      "volume": "69539"
    },
    {
      "date": "2023-01-03",
      "open": "222.92",
      "high": "223.34",
      "low": "218.50",
      "close": "222.97",
      "volume": "81428"
    },
    {
      "date": "2023-01-04",
      "open": "225.40",
      "high": "227.48",
      "low": "222.92",
      "close": "226.47",
      "volume": "102399"
    },
    {
      "date": "2023-01-05",
      "open": "225.46",
      "high": "227.10",
      "low": "222.31",
      "close": "225.54",
      "volume": "91988"
    },
    {
      "date": "2023-01-06",
      "open": "228.49",
      "high": "232.31",
      "low": "225.01",
      "close": "232.22",
      "volume": "93194"
    },
    {
      "date": "2023-01-09",
      "open": "235.18",
      "high": "240.035",
      "low": "233.19",
      "close": "237.99",
      "volume": "95979"
    },
    {
      "date": "2023-01-10",
      "open": "239.22",
      "high": "240.28",
      "low": "235.98",
      "close": "240.28",
      "volume": "106483"
    },
    {
      "date": "2023-01-11",
      "open": "242.74",
      "high": "244.33",
      "low": "240.26",
      "close": "243.85",
      "volume": "74060"
    },
    {
      "date": "2023-01-12",
      "open": "245.76",
      "high": "248.55",
      "low": "242.60",
      "close": "248.07",
      "volume": "77738"
    },
    {
      "date": "2023-01-13",
      "open": "246.90",
      "high": "248.93",
      "low": "245.955",
      "close": "247.15",
      "volume": "90587"
    },
    {
      "date": "2023-01-17",
      "open": "248.79",
      "high": "249.6334",
      "low": "245.33",
      "close": "245.94",
      "volume": "65824"
    },
    {
      "date": "2023-01-18",
      "open": "247.19",
      "high": "250.98",
      "low": "243.725",
      "close": "245.27",
      "volume": "74108"
    },
    {
      "date": "2023-01-19",
      "open": "242.54",
      "high": "242.99",
      "low": "237.80",
      "close": "238.26",
      "volume": "101103"
    },
    {
      "date": "2023-01-20",
      "open": "238.61",
      "high": "244.12",
      "low": "237.90",
      "close": "243.82",
      "volume": "74725"
    },
    {
      "date": "2023-01-23",
      "open": "245.60",
      "high": "253.27",
      "low": "243.50",
      "close": "251.52",
      "volume": "62191"
    },
    {
      "date": "2023-01-24",
      "open": "249.69",
      "high": "255.46",
      "low": "247.60",
      "close": "253.39",
      "volume": "61951"
    },
    {
      "date": "2023-01-25",
      "open": "249.77",
      "high": "251.71",
      "low": "246.31",
      "close": "249.84",
      "volume": "73134"
    },
    {
      "date": "2023-01-26",
      "open": "250.43",
      "high": "254.13",
      "low": "246.50",
      "close": "252.98",
      "volume": "187640"
    },
    {
      "date": "2023-01-27",
      "open": "252.08",
      "high": "256.37",
      "low": "250.20",
      "close": "253.44",
      "volume": "63935"
    },
    {
      "date": "2023-01-30",
      "open": "250.80",
      "high": "251.8999",
      "low": "246.27",
      "close": "246.75",
      "volume": "90746"
    },
    {
      "date": "2023-01-31",
      "open": "246.75",
      "high": "257.44",
      "low": "246.75",
      "close": "256.69",
      "volume": "110179"
    },
    {
      "date": "2023-02-01",
      "open": "257.47",
      "high": "264.37",
      "low": "256.29",
      "close": "261.37",
      "volume": "147850"
    },
    {
      "date": "2023-02-02",
      "open": "243.86",
      "high": "278.18",
      "low": "243.86",
      "close": "271.90",
      "volume": "240412"
    },
    {
      "date": "2023-02-03",
      "open": "269.69",
      "high": "272.79",
      "low": "258.479",
      "close": "271.46",
      "volume": "155639"
    },
    {
      "date": "2023-02-06",
      "open": "267.88",
      "high": "267.88",
      "low": "260.525",
      "close": "264.54",
      "volume": "113959"
    },
    {
      "date": "2023-02-07",
      "open": "263.01",
      "high": "271.71",
      "low": "262.52",
      "close": "271.53",
      "volume": "123493"
    },
    {
      "date": "2023-02-08",
      "open": "269.24",
      "high": "273.35",
      "low": "268.3925",
      "close": "270.33",
      "volume": "129062"
    },
    {
      "date": "2023-02-09",
      "open": "272.21",
      "high": "277.68",
      "low": "268.3975",
      "close": "270.41",
      "volume": "117859"
    },
    {
      "date": "2023-02-10",
      "open": "267.82",
      "high": "269.2575",
      "low": "266.01",
      "close": "267.48",
      "volume": "95772"
    },
    {
      "date": "2023-02-13",
      "open": "268.32",
      "high": "269.99",
      "low": "265.74",
      "close": "268.98",
      "volume": "72438"
    },
    {
      "date": "2023-02-14",
      "open": "267.51",
      "high": "271.05",
      "low": "263.0894",
      "close": "268.99",
      "volume": "59167"
    },
    {
      "date": "2023-02-15",
      "open": "265.59",
      "high": "269.29",
      "low": "265.06",
      "close": "268.89",
      "volume": "93175"
    },
    {
      "date": "2023-02-16",
      "open": "265.68",
      "high": "271.525",
      "low": "264.00",
      "close": "270.15",
      "volume": "73727"
    },
    {
      "date": "2023-02-17",
      "open": "267.99",
      "high": "270.81",
      "low": "266.65",
      "close": "269.55",
      "volume": "86931"
    },
    {
      "date": "2023-02-21",
      "open": "268.00",
      "high": "268.40",
      "low": "259.12",
      "close": "260.14",
      "volume": "75559"
    },
    {
      "date": "2023-02-22",
      "open": "260.16",
      "high": "260.815",
      "low": "257.11",
      "close": "258.50",
      "volume": "70463"
    },
    {
      "date": "2023-02-23",
      "open": "260.90",
      "high": "261.27",
      "low": "255.885",
      "close": "259.58",
      "volume": "59871"
    },
    {
      "date": "2023-02-24",
      "open": "255.64",
      "high": "257.70",
      "low": "253.87",
      "close": "257.26",
      "volume": "50893"
    },
    {
      "date": "2023-02-27",
      "open": "260.24",
      "high": "262.075",
      "low": "258.56",
      "close": "259.40",
      "volume": "54979"
    },
    {
      "date": "2023-02-28",
      "open": "258.57",
      "high": "262.13",
      "low": "256.55",
      "close": "258.73",
      "volume": "79459"
    },
    {
      "date": "2023-03-01",
      "open": "258.90",
      "high": "262.68",
      "low": "257.06",
      "close": "262.52",
      "volume": "63276"
    },
    {
      "date": "2023-03-02",
      "open": "260.44",
      "high": "267.65",
      "low": "259.95",
      "close": "267.54",
      "volume": "78294"
    },
    {
      "date": "2023-03-03",
      "open": "269.11",
      "high": "273.50",
      "low": "268.11",
      "close": "272.96",
      "volume": "97184"
    },
    {
      "date": "2023-03-06",
      "open": "273.09",
      "high": "275.61",
      "low": "267.85",
      "close": "269.07",
      "volume": "152419"
    },
    {
      "date": "2023-03-07",
      "open": "268.63",
      "high": "270.68",
      "low": "261.10",
      "close": "262.89",
      "volume": "45870"
    },
    {
      "date": "2023-03-08",
      "open": "263.76",
      "high": "268.53",
      "low": "262.00",
      "close": "268.20",
      "volume": "59379"
    },
    {
      "date": "2023-03-09",
      "open": "269.75",
      "high": "271.35",
      "low": "263.63",
      "close": "264.57",
      "volume": "58811"
    },
    {
      "date": "2023-03-10",
      "open": "265.13",
      "high": "265.13",
      "low": "257.0462",
      "close": "260.40",
      "volume": "79803"
    },
    {
      "date": "2023-03-13",
      "open": "256.60",
      "high": "261.03",
      "low": "252.59",
      "close": "258.28",
      "volume": "62705"
    },
    {
      "date": "2023-03-14",
      "open": "263.48",
      "high": "265.76",
      "low": "257.98",
      "close": "263.23",
      "volume": "108833"
    },
    {
      "date": "2023-03-15",
      "open": "257.17",
      "high": "257.17",
      "low": "248.14",
      "close": "250.57",
      "volume": "111813"
    },
    {
      "date": "2023-03-16",
      "open": "249.32",
      "high": "258.58",
      "low": "246.59",
      "close": "257.57",
      "volume": "94566"
    },
    {
      "date": "2023-03-17",
      "open": "256.33",
      "high": "256.69",
      "low": "249.17",
      "close": "251.52",
      "volume": "184013"
    },
    {
      "date": "2023-03-20",
      "open": "253.26",
      "high": "257.71",
      "low": "252.83",
      "close": "257.12",
      "volume": "75921"
    },
    {
      "date": "2023-03-21",
      "open": "261.48",
      "high": "262.71",
      "low": "256.30",
      "close": "259.68",
      "volume": "66309"
    },
    {
      "date": "2023-03-22",
      "open": "258.88",
      "high": "261.59",
      "low": "253.79",
      "close": "255.15",
      "volume": "66645"
    },
    {
      "date": "2023-03-23",
      "open": "257.36",
      "high": "261.73",
      "low": "256.495",
      "close": "259.49",
      "volume": "98262"
    },
    {
      "date": "2023-03-24",
      "open": "256.40",
      "high": "263.20",
      "low": "254.57",
      "close": "262.76",
      "volume": "147550"
    },
    {
      "date": "2023-03-27",
      "open": "265.49",
      "high": "265.61",
      "low": "258.11",
      "close": "258.37",
      "volume": "76261"
    },
    {
      "date": "2023-03-28",
      "open": "258.37",
      "high": "259.97",
      "low": "255.45",
      "close": "257.96",
      "volume": "97190"
    },
    {
      "date": "2023-03-29",
      "open": "261.10",
      "high": "266.67",
      "low": "260.435",
      "close": "264.46",
      "volume": "77522"
    },
    {
      "date": "2023-03-30",
      "open": "267.65",
      "high": "270.70",
      "low": "263.69",
      "close": "264.79",
      "volume": "78682"
    },
    {
      "date": "2023-03-31",
      "open": "266.58",
      "high": "269.26",
      "low": "266.11",
      "close": "268.09",
      "volume": "76334"
    },
    {
      "date": "2023-04-03",
      "open": "267.47",
      "high": "268.30",
      "low": "264.96",
      "close": "267.37",
      "volume": "76082"
    },
    {
      "date": "2023-04-04",
      "open": "268.86",
      "high": "268.86",
      "low": "257.79",
      "close": "259.71",
      "volume": "72744"
    },
    {
      "date": "2023-04-05",
      "open": "258.19",
      "high": "259.71",
      "low": "251.94",
      "close": "252.33",
      "volume": "144025"
    },
    {
      "date": "2023-04-06",
      "open": "252.33",
      "high": "252.92",
      "low": "247.60",
      "close": "250.59",
      "volume": "110354"
    },
    {
      "date": "2023-04-10",
      "open": "249.43",
      "high": "256.60",
      "low": "247.515",
      "close": "254.97",
      "volume": "84613"
    },
    {
      "date": "2023-04-11",
      "open": "256.92",
      "high": "259.91",
      "low": "255.53",
      "close": "257.50",
      "volume": "64379"
    },
    {
      "date": "2023-04-12",
      "open": "259.49",
      "high": "261.50",
      "low": "254.76",
      "close": "254.99",
      "volume": "107861"
    },
    {
      "date": "2023-04-13",
      "open": "255.41",
      "high": "257.13",
      "low": "251.31",
      "close": "255.99",
      "volume": "76291"
    },
    {
      "date": "2023-04-14",
      "open": "255.85",
      "high": "259.29",
      "low": "252.98",
      "close": "255.02",
      "volume": "87233"
    },
    {
      "date": "2023-04-17",
      "open": "254.96",
      "high": "256.98",
      "low": "254.06",
      "close": "255.70",
      "volume": "57448"
    },
    {
      "date": "2023-04-18",
      "open": "257.84",
      "high": "257.84",
      "low": "251.66",
      "close": "252.19",
      "volume": "72371"
    },
    {
      "date": "2023-04-19",
      "open": "250.07",
      "high": "250.91",
      "low": "247.48",
      "close": "250.51",
      "volume": "86351"
    },
    {
      "date": "2023-04-20",
      "open": "249.14",
      "high": "251.24",
      "low": "246.6749",
      "close": "250.76",
      "volume": "62065"
    },
    {
      "date": "2023-04-21",
      "open": "250.72",
      "high": "250.72",
      "low": "244.18",
      "close": "245.70",
      "volume": "83314"
    },
    {
      "date": "2023-04-24",
      "open": "244.57",
      "high": "248.35",
      "low": "244.57",
      "close": "247.69",
      "volume": "85021"
    },
    {
      "date": "2023-04-25",
      "open": "246.36",
      "high": "246.54",
      "low": "243.50",
      "close": "245.20",
      "volume": "105111"
    },
    {
      "date": "2023-04-26",
      "open": "244.37",
      "high": "244.40",
      "low": "238.15",
      "close": "238.88",
      "volume": "90310"
    },
    {
      "date": "2023-04-27",
      "open": "240.62",
      "high": "241.03",
      "low": "236.77",
      "close": "240.76",
      "volume": "60764"
    },
    {
      "date": "2023-04-28",
      "open": "241.08",
      "high": "243.67",
      "low": "240.80",
      "close": "242.24",
      "volume": "57812"
    },
    {
      "date": "2023-05-01",
      "open": "241.87",
      "high": "246.04",
      "low": "241.87",
      "close": "243.76",
      "volume": "54248"
    },
    {
      "date": "2023-05-02",
      "open": "241.90",
      "high": "245.79",
      "low": "240.79",
      "close": "243.46",
      "volume": "125517"
    },
    {
      "date": "2023-05-03",
      "open": "248.25",
      "high": "268.57",
      "low": "248.25",
      "close": "263.50",
      "volume": "215494"
    },
    {
      "date": "2023-05-04",
      "open": "262.91",
      "high": "264.49",
      "low": "257.335",
      "close": "260.18",
      "volume": "132900"
    },
    {
      "date": "2023-05-05",
      "open": "264.12",
      "high": "264.76",
      "low": "259.14",
      "close": "263.13",
      "volume": "87119"
    },
    {
      "date": "2023-05-08",
      "open": "263.57",
      "high": "263.57",
      "low": "258.50",
      "close": "259.54",
      "volume": "63578"
    },
    {
      "date": "2023-05-09",
      "open": "257.62",
      "high": "258.17",
      "low": "253.65",
      "close": "254.82",
      "volume": "79919"
    },
    {
      "date": "2023-05-10",
      "open": "257.78",
      "high": "257.845",
      "low": "253.94",
      "close": "257.35",
      "volume": "59162"
    },
    {
      "date": "2023-05-11",
      "open": "257.30",
      "high": "257.30",
      "low": "254.61",
      "close": "256.40",
      "volume": "36686"
    },
    {
      "date": "2023-05-12",
      "open": "256.40",
      "high": "257.445",
      "low": "252.70",
      "close": "254.93",
      "volume": "31029"
    },
    {
      "date": "2023-05-15",
      "open": "255.14",
      "high": "261.13",
      "low": "254.18",
      "close": "261.02",
      "volume": "46365"
    },
    {
      "date": "2023-05-16",
      "open": "259.77",
      "high": "261.05",
      "low": "256.58",
      "close": "259.30",
      "volume": "65214"
    },
    {
      "date": "2023-05-17",
      "open": "261.08",
      "high": "266.90",
      "low": "259.99",
      "close": "266.26",
      "volume": "62760"
    },
    {
      "date": "2023-05-18",
      "open": "265.86",
      "high": "272.26",
      "low": "265.86",
      "close": "268.77",
      "volume": "104521"
    },
    {
      "date": "2023-05-19",
      "open": "271.52",
      "high": "271.59",
      "low": "266.87",
      "close": "268.11",
      "volume": "69547"
    },
    {
      "date": "2023-05-22",
      "open": "268.53",
      "high": "270.22",
      "low": "266.78",
      "close": "269.92",
      "volume": "73686"
    },
    {
      "date": "2023-05-23",
      "open": "268.61",
      "high": "271.40",
      "low": "265.025",
      "close": "265.07",
      "volume": "52628"
    },
    {
      "date": "2023-05-24",
      "open": "263.07",
      "high": "263.07",
      "low": "256.44",
      "close": "260.29",
      "volume": "72209"
    },
    {
      "date": "2023-05-25",
      "open": "262.54",
      "high": "266.32",
      "low": "261.53",
      "close": "264.20",
      "volume": "68280"
    },
    {
      "date": "2023-05-26",
      "open": "265.15",
      "high": "272.11",
      "low": "265.15",
      "close": "271.55",
      "volume": "70481"
    },
    {
      "date": "2023-05-30",
      "open": "274.26",
      "high": "274.26",
      "low": "265.57",
      "close": "266.10",
      "volume": "79430"
    },
    {
      "date": "2023-05-31",
      "open": "263.15",
      "high": "263.55",
      "low": "252.63",
      "close": "256.04",
      "volume": "270496"
    },
    {
      "date": "2023-06-01",
      "open": "256.78",
      "high": "259.37",
      "low": "253.49",
      "close": "256.70",
      "volume": "87305"
    },
    {
      "date": "2023-06-02",
      "open": "259.70",
      "high": "265.66",
      "low": "259.70",
      "close": "264.15",
      "volume": "68795"
    },
    {
      "date": "2023-06-05",
      "open": "261.90",
      "high": "262.00",
      "low": "256.00",
      "close": "257.81",
      "volume": "99844"
    },
    {
      "date": "2023-06-06",
      "open": "256.73",
      "high": "267.2696",
      "low": "256.64",
      "close": "264.72",
      "volume": "56426"
    },
    {
      "date": "2023-06-07",
      "open": "266.34",
      "high": "271.00",
      "low": "266.34",
      "close": "268.00",
      "volume": "81694"
    },
    {
      "date": "2023-06-08",
      "open": "268.34",
      "high": "271.25",
      "low": "266.34",
      "close": "268.85",
      "volume": "46243"
    },
    {
      "date": "2023-06-09",
      "open": "269.40",
      "high": "271.50",
      "low": "265.44",
      "close": "267.51",
      "volume": "64881"
    },
    {
      "date": "2023-06-12",
      "open": "267.77",
      "high": "270.565",
      "low": "267.53",
      "close": "268.48",
      "volume": "64233"
    },
    {
      "date": "2023-06-13",
      "open": "270.46",
      "high": "274.075",
      "low": "270.46",
      "close": "272.31",
      "volume": "36417"
    },
    {
      "date": "2023-06-14",
      "open": "272.11",
      "high": "273.7752",
      "low": "267.27",
      "close": "270.05",
      "volume": "71488"
    },
    {
      "date": "2023-06-15",
      "open": "269.00",
      "high": "272.68",
      "low": "268.27",
      "close": "271.48",
      "volume": "47746"
    },
    {
      "date": "2023-06-16",
      "open": "273.33",
      "high": "273.39",
      "low": "270.09",
      "close": "271.78",
      "volume": "175083"
    },
    {
      "date": "2023-06-20",
      "open": "271.08",
      "high": "279.40",
      "low": "270.11",
      "close": "278.835",
      "volume": "139458"
    },
    {
      "date": "2023-06-21",
      "open": "276.88",
      "high": "280.635",
      "low": "275.01",
      "close": "278.96",
      "volume": "166542"
    },
    {
      "date": "2023-06-22",
      "open": "278.96",
      "high": "279.28",
      "low": "273.63",
      "close": "275.34",
      "volume": "106336"
    },
    {
      "date": "2023-06-23",
      "open": "272.56",
      "high": "276.56",
      "low": "269.79",
      "close": "270.15",
      "volume": "122002"
    },
    {
      "date": "2023-06-26",
      "open": "270.50",
      "high": "277.7514",
      "low": "270.50",
      "close": "275.49",
      "volume": "72708"
    },
    {
      "date": "2023-06-27",
      "open": "275.33",
      "high": "282.46",
      "low": "273.10",
      "close": "280.63",
      "volume": "66359"
    },
    {
      "date": "2023-06-28",
      "open": "281.28",
      "high": "284.20",
      "low": "279.08",
      "close": "283.59",
      "volume": "50667"
    },
    {
      "date": "2023-06-29",
      "open": "284.47",
      "high": "288.56",
      "low": "284.11",
      "close": "285.69",
      "volume": "63695"
    },
    {
      "date": "2023-06-30",
      "open": "288.27",
      "high": "293.765",
      "low": "287.1515",
      "close": "291.31",
      "volume": "99735"
    },
    {
      "date": "2023-07-03",
      "open": "289.07",
      "high": "289.67",
      "low": "286.82",
      "close": "287.32",
      "volume": "22234"
    },
    {
      "date": "2023-07-05",
      "open": "286.34",
      "high": "289.399",
      "low": "283.43",
      "close": "289.15",
      "volume": "80292"
    },
    {
      "date": "2023-07-06",
      "open": "285.71",
      "high": "287.74",
      "low": "283.325",
      "close": "286.58",
      "volume": "82736"
    },
    {
      "date": "2023-07-07",
      "open": "287.65",
      "high": "291.56",
      "low": "287.64",
      "close": "289.61",
      "volume": "79122"
    },
    {
      "date": "2023-07-10",
      "open": "288.57",
      "high": "292.96",
      "low": "288.57",
      "close": "290.93",
      "volume": "58273"
    },
    {
      "date": "2023-07-11",
      "open": "290.00",
      "high": "295.00",
      "low": "289.91",
      "close": "294.55",
      "volume": "91101"
    },
    {
      "date": "2023-07-12",
      "open": "297.54",
      "high": "299.71",
      "low": "296.38",
      "close": "298.93",
      "volume": "111652"
    },
    {
      "date": "2023-07-13",
      "open": "299.50",
      "high": "303.41",
      "low": "298.93",
      "close": "303.39",
      "volume": "74583"
    },
    {
      "date": "2023-07-14",
      "open": "302.79",
      "high": "305.73",
      "low": "301.37",
      "close": "301.60",
      "volume": "97287"
    },
    {
      "date": "2023-07-17",
      "open": "302.46",
      "high": "306.74",
      "low": "300.61",
      "close": "305.54",
      "volume": "49242"
    },
    {
      "date": "2023-07-18",
      "open": "303.96",
      "high": "309.6439",
      "low": "303.96",
      "close": "309.30",
      "volume": "48208"
    },
    {
      "date": "2023-07-19",
      "open": "309.30",
      "high": "309.94",
      "low": "302.12",
      "close": "304.61",
      "volume": "91692"
    },
    {
      "date": "2023-07-20",
      "open": "303.76",
      "high": "306.13",
      "low": "297.42",
      "close": "298.32",
      "volume": "99146"
    },
    {
      "date": "2023-07-21",
      "open": "300.77",
      "high": "301.20",
      "low": "297.84",
      "close": "297.97",
      "volume": "58261"
    },
    {
      "date": "2023-07-24",
      "open": "297.74",
      "high": "300.23",
      "low": "293.31",
      "close": "296.55",
      "volume": "71210"
    },
    {
      "date": "2023-07-25",
      "open": "296.83",
      "high": "301.769",
      "low": "296.83",
      "close": "299.62",
      "volume": "68255"
    },
    {
      "date": "2023-07-26",
      "open": "299.47",
      "high": "303.91",
      "low": "299.47",
      "close": "303.24",
      "volume": "79017"
    },
    {
      "date": "2023-07-27",
      "open": "306.52",
      "high": "309.21",
      "low": "304.175",
      "close": "305.00",
      "volume": "67627"
    },
    {
      "date": "2023-07-28",
      "open": "307.94",
      "high": "308.92",
      "low": "300.20",
      "close": "301.36",
      "volume": "92840"
    },
    {
      "date": "2023-07-31",
      "open": "301.66",
      "high": "305.7352",
      "low": "299.30",
      "close": "304.60",
      "volume": "106018"
    },
    {
      "date": "2023-08-01",
      "open": "301.95",
      "high": "305.10",
      "low": "300.88",
      "close": "302.01",
      "volume": "115214"
    },
    {
      "date": "2023-08-02",
      "open": "275.21",
      "high": "275.51",
      "low": "260.68",
      "close": "264.51",
      "volume": "293035"
    },
    {
      "date": "2023-08-03",
      "open": "262.34",
      "high": "262.78",
      "low": "256.86",
      "close": "258.23",
      "volume": "157565"
    },
    {
      "date": "2023-08-04",
      "open": "258.07",
      "high": "260.77",
      "low": "253.96",
      "close": "255.78",
      "volume": "131446"
    },
    {
      "date": "2023-08-07",
      "open": "255.69",
      "high": "259.70",
      "low": "252.96",
      "close": "256.66",
      "volume": "99445"
    },
    {
      "date": "2023-08-08",
      "open": "254.31",
      "high": "258.54",
      "low": "251.31",
      "close": "256.30",
      "volume": "83992"
    },
    {
      "date": "2023-08-09",
      "open": "256.57",
      "high": "263.225",
      "low": "254.32",
      "close": "261.27",
      "volume": "69635"
    },
    {
      "date": "2023-08-10",
      "open": "262.52",
      "high": "264.8499",
      "low": "259.76",
      "close": "260.29",
      "volume": "73479"
    },
    {
      "date": "2023-08-11",
      "open": "259.24",
      "high": "261.58",
      "low": "259.24",
      "close": "260.09",
      "volume": "69567"
    },
    {
      "date": "2023-08-14",
      "open": "259.44",
      "high": "262.6818",
      "low": "259.44",
      "close": "259.98",
      "volume": "64753"
    },
    {
      "date": "2023-08-15",
      "open": "258.60",
      "high": "260.59",
      "low": "258.60",
      "close": "259.48",
      "volume": "46635"
    },
    {
      "date": "2023-08-16",
      "open": "258.70",
      "high": "260.90",
      "low": "258.70",
      "close": "259.98",
      "volume": "89048"
    },
    {
      "date": "2023-08-17",
      "open": "260.07",
      "high": "260.54",
      "low": "256.645",
      "close": "257.50",
      "volume": "145168"
    },
    {
      "date": "2023-08-18",
      "open": "255.34",
      "high": "260.55",
      "low": "255.34",
      "close": "259.26",
      "volume": "120848"
    },
    {
      "date": "2023-08-21",
      "open": "259.00",
      "high": "263.09",
      "low": "259.00",
      "close": "262.47",
      "volume": "65555"
    },
    {
      "date": "2023-08-22",
      "open": "264.03",
      "high": "265.00",
      "low": "260.10",
      "close": "260.50",
      "volume": "93056"
    },
    {
      "date": "2023-08-23",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "263.68",
      "volume": "42466"
    },
    {
      "date": "2023-08-24",
      "open": "264.49",
      "high": "265.97",
      "low": "259.63",
      "close": "260.00",
      "volume": "67390"
    },
    {
      "date": "2023-08-25",
      "open": "261.57",
      "high": "263.62",
      "low": "259.12",
      "close": "261.52",
      "volume": "51569"
    },
    {
      "date": "2023-08-28",
      "open": "263.22",
      "high": "266.79",
      "low": "262.15",
      "close": "262.41",
      "volume": "46822"
    },
    {
      "date": "2023-08-29",
      "open": "262.10",
      "high": "269.265",
      "low": "262.10",
      "close": "267.86",
      "volume": "87714"
    },
    {
      "date": "2023-08-30",
      "open": "266.29",
      "high": "271.10",
      "low": "262.69",
      "close": "266.07",
      "volume": "62913"
    },
    {
      "date": "2023-08-31",
      "open": "267.35",
      "high": "270.68",
      "low": "266.89",
      "close": "267.08",
      "volume": "85957"
    },
    {
      "date": "2023-09-01",
      "open": "268.24",
      "high": "270.485",
      "low": "265.95",
      "close": "267.55",
      "volume": "60377"
    },
    {
      "date": "2023-09-05",
      "open": "265.25",
      "high": "268.16",
      "low": "260.04",
      "close": "260.43",
      "volume": "81222"
    },
    {
      "date": "2023-09-06",
      "open": "261.49",
      "high": "262.86",
      "low": "259.70",
      "close": "261.25",
      "volume": "84324"
    },
    {
      "date": "2023-09-07",
      "open": "258.56",
      "high": "258.62",
      "low": "252.04",
      "close": "252.48",
      "volume": "152034"
    },
    {
      "date": "2023-09-08",
      "open": "253.17",
      "high": "259.49",
      "low": "249.91",
      "close": "252.74",
      "volume": "55864"
    },
    {
      "date": "2023-09-11",
      "open": "254.62",
      "high": "254.62",
      "low": "250.83",
      "close": "251.09",
      "volume": "40832"
    },
    {
      "date": "2023-09-12",
      "open": "249.46",
      "high": "253.085",
      "low": "248.01",
      "close": "249.51",
      "volume": "45682"
    },
    {
      "date": "2023-09-13",
      "open": "250.14",
      "high": "250.82",
      "low": "246.41",
      "close": "248.09",
      "volume": "61768"
    },
    {
      "date": "2023-09-14",
      "open": "249.03",
      "high": "254.30",
      "low": "249.03",
      "close": "253.44",
      "volume": "69326"
    },
    {
      "date": "2023-09-15",
      "open": "253.44",
      "high": "254.315",
      "low": "250.23",
      "close": "252.39",
      "volume": "210706"
    },
    {
      "date": "2023-09-18",
      "open": "253.06",
      "high": "257.99",
      "low": "251.165",
      "close": "257.18",
      "volume": "165296"
    },
    {
      "date": "2023-09-19",
      "open": "256.57",
      "high": "260.34",
      "low": "254.5762",
      "close": "259.71",
      "volume": "105471"
    },
    {
      "date": "2023-09-20",
      "open": "260.63",
      "high": "264.20",
      "low": "254.57",
      "close": "254.57",
      "volume": "59756"
    },
    {
      "date": "2023-09-21",
      "open": "252.13",
      "high": "253.96",
      "low": "245.274",
      "close": "246.67",
      "volume": "83578"
    },
    {
      "date": "2023-09-22",
      "open": "247.10",
      "high": "250.67",
      "low": "245.98",
      "close": "247.09",
      "volume": "77573"
    },
    {
      "date": "2023-09-25",
      "open": "245.29",
      "high": "252.12",
      "low": "245.29",
      "close": "248.58",
      "volume": "51366"
    },
    {
      "date": "2023-09-26",
      "open": "247.08",
      "high": "247.87",
      "low": "243.63",
      "close": "244.33",
      "volume": "70780"
    },
    {
      "date": "2023-09-27",
      "open": "245.08",
      "high": "248.045",
      "low": "241.41",
      "close": "243.51",
      "volume": "95142"
    },
    {
      "date": "2023-09-28",
      "open": "243.20",
      "high": "249.19",
      "low": "241.60",
      "close": "247.79",
      "volume": "72387"
    },
    {
      "date": "2023-09-29",
      "open": "249.99",
      "high": "253.26",
      "low": "246.885",
      "close": "247.32",
      "volume": "51293"
    },
    {
      "date": "2023-10-02",
      "open": "246.11",
      "high": "247.36",
      "low": "244.04",
      "close": "245.66",
      "volume": "56844"
    },
    {
      "date": "2023-10-03",
      "open": "244.85",
      "high": "246.035",
      "low": "239.39",
      "close": "239.73",
      "volume": "71808"
    },
    {
      "date": "2023-10-04",
      "open": "239.15",
      "high": "242.78",
      "low": "238.00",
      "close": "241.82",
      "volume": "93542"
    },
    {
      "date": "2023-10-05",
      "open": "242.12",
      "high": "244.37",
      "low": "236.03",
      "close": "236.50",
      "volume": "80203"
    },
    {
      "date": "2023-10-06",
      "open": "235.00",
      "high": "239.18",
      "low": "235.00",
      "close": "237.83",
      "volume": "128079"
    },
    {
      "date": "2023-10-09",
      "open": "236.99",
      "high": "240.38",
      "low": "235.32",
      "close": "239.64",
      "volume": "55154"
    },
    {
      "date": "2023-10-10",
      "open": "239.35",
      "high": "244.485",
      "low": "239.35",
      "close": "242.73",
      "volume": "56193"
    },
    {
      "date": "2023-10-11",
      "open": "243.42",
      "high": "243.665",
      "low": "239.34",
      "close": "240.96",
      "volume": "72414"
    },
    {
      "date": "2023-10-12",
      "open": "241.11",
      "high": "241.11",
      "low": "234.23",
      "close": "235.19",
      "volume": "88077"
    },
    {
      "date": "2023-10-13",
      "open": "234.91",
      "high": "239.31",
      "low": "230.89",
      "close": "231.79",
      "volume": "69621"
    },
    {
      "date": "2023-10-16",
      "open": "233.55",
      "high": "235.758",
      "low": "231.745",
      "close": "233.79",
      "volume": "86309"
    },
    {
      "date": "2023-10-17",
      "open": "231.97",
      "high": "238.16",
      "low": "231.97",
      "close": "235.91",
      "volume": "109987"
    },
    {
      "date": "2023-10-18",
      "open": "233.00",
      "high": "234.31",
      "low": "230.125",
      "close": "232.34",
      "volume": "103742"
    },
    {
      "date": "2023-10-19",
      "open": "231.14",
      "high": "233.335",
      "low": "228.46",
      "close": "229.56",
      "volume": "88019"
    },
    {
      "date": "2023-10-20",
      "open": "230.53",
      "high": "230.53",
      "low": "225.76",
      "close": "227.42",
      "volume": "85828"
    },
    {
      "date": "2023-10-23",
      "open": "226.44",
      "high": "227.84",
      "low": "221.89",
      "close": "222.91",
      "volume": "124312"
    },
    {
      "date": "2023-10-24",
      "open": "223.40",
      "high": "226.00",
      "low": "221.57",
      "close": "223.03",
      "volume": "84057"
    },
    {
      "date": "2023-10-25",
      "open": "221.77",
      "high": "221.77",
      "low": "218.28",
      "close": "218.78",
      "volume": "96343"
    },
    {
      "date": "2023-10-26",
      "open": "219.01",
      "high": "220.97",
      "low": "217.60",
      "close": "218.32",
      "volume": "120193"
    },
    {
      "date": "2023-10-27",
      "open": "218.47",
      "high": "220.83",
      "low": "215.59",
      "close": "216.33",
      "volume": "60530"
    },
    {
      "date": "2023-10-30",
      "open": "217.57",
      "high": "217.57",
      "low": "212.80",
      "close": "215.41",
      "volume": "149332"
    },
    {
      "date": "2023-10-31",
      "open": "215.50",
      "high": "217.495",
      "low": "213.005",
      "close": "216.67",
      "volume": "288930"
    },
    {
      "date": "2023-11-01",
      "open": "219.00",
      "high": "229.37",
      "low": "216.1711",
      "close": "225.54",
      "volume": "249417"
    },
    {
      "date": "2023-11-02",
      "open": "227.17",
      "high": "230.56",
      "low": "223.12",
      "close": "228.02",
      "volume": "211533"
    },
    {
      "date": "2023-11-03",
      "open": "231.21",
      "high": "236.49",
      "low": "228.97",
      "close": "233.13",
      "volume": "83407"
    },
    {
      "date": "2023-11-06",
      "open": "232.65",
      "high": "234.65",
      "low": "229.145",
      "close": "229.92",
      "volume": "113087"
    },
    {
      "date": "2023-11-07",
      "open": "229.68",
      "high": "231.27",
      "low": "228.535",
      "close": "229.72",
      "volume": "80656"
    },
    {
      "date": "2023-11-08",
      "open": "229.42",
      "high": "229.78",
      "low": "226.68",
      "close": "228.04",
      "volume": "54789"
    },
    {
      "date": "2023-11-09",
      "open": "229.75",
      "high": "229.75",
      "low": "224.05",
      "close": "224.70",
      "volume": "55355"
    },
    {
      "date": "2023-11-10",
      "open": "225.10",
      "high": "228.15",
      "low": "223.48",
      "close": "227.28",
      "volume": "96231"
    },
    {
      "date": "2023-11-13",
      "open": "225.84",
      "high": "226.7425",
      "low": "223.90",
      "close": "226.00",
      "volume": "80208"
    },
    {
      "date": "2023-11-14",
      "open": "232.77",
      "high": "238.90",
      "low": "232.63",
      "close": "237.07",
      "volume": "91928"
    },
    {
      "date": "2023-11-15",
      "open": "237.64",
      "high": "243.935",
      "low": "236.44",
      "close": "241.68",
      "volume": "103006"
    },
    {
      "date": "2023-11-16",
      "open": "239.88",
      "high": "244.04",
      "low": "236.445",
      "close": "238.42",
      "volume": "53540"
    },
    {
      "date": "2023-11-17",
      "open": "241.17",
      "high": "242.87",
      "low": "237.64",
      "close": "238.15",
      "volume": "96287"
    },
    {
      "date": "2023-11-20",
      "open": "238.22",
      "high": "239.00",
      "low": "235.92",
      "close": "237.22",
      "volume": "50139"
    },
    {
      "date": "2023-11-21",
      "open": "234.70",
      "high": "235.77",
      "low": "233.4877",
      "close": "234.86",
      "volume": "52480"
    },
    {
      "date": "2023-11-22",
      "open": "235.31",
      "high": "236.80",
      "low": "235.20",
      "close": "235.96",
      "volume": "32833"
    },
    {
      "date": "2023-11-24",
      "open": "235.75",
      "high": "237.76",
      "low": "235.00",
      "close": "235.00",
      "volume": "25559"
    },
    {
      "date": "2023-11-27",
      "open": "234.46",
      "high": "236.455",
      "low": "233.32",
      "close": "235.16",
      "volume": "64993"
    },
    {
      "date": "2023-11-28",
      "open": "234.18",
      "high": "235.20",
      "low": "231.735",
      "close": "232.38",
      "volume": "53934"
    },
    {
      "date": "2023-11-29",
      "open": "233.61",
      "high": "236.645",
      "low": "233.09",
      "close": "233.57",
      "volume": "71350"
    },
    {
      "date": "2023-11-30",
      "open": "233.85",
      "high": "234.80",
      "low": "232.12",
      "close": "232.80",
      "volume": "89143"
    },
    {
      "date": "2023-12-01",
      "open": "231.10",
      "high": "239.27",
      "low": "229.47",
      "close": "238.77",
      "volume": "85191"
    },
    {
      "date": "2023-12-04",
      "open": "237.94",
      "high": "240.00",
      "low": "235.1652",
      "close": "239.87",
      "volume": "70883"
    },
    {
      "date": "2023-12-05",
      "open": "238.68",
      "high": "239.98",
      "low": "236.30",
      "close": "239.61",
      "volume": "167112"
    },
    {
      "date": "2023-12-06",
      "open": "241.70",
      "high": "244.64",
      "low": "239.86",
      "close": "240.54",
      "volume": "117553"
    },
    {
      "date": "2023-12-07",
      "open": "240.26",
      "high": "243.075",
      "low": "238.29",
      "close": "241.04",
      "volume": "50723"
    },
    {
      "date": "2023-12-08",
      "open": "240.30",
      "high": "244.99",
      "low": "240.30",
      "close": "243.07",
      "volume": "60603"
    },
    {
      "date": "2023-12-11",
      "open": "242.00",
      "high": "248.46",
      "low": "242.00",
      "close": "248.26",
      "volume": "83511"
    },
    {
      "date": "2023-12-12",
      "open": "248.90",
      "high": "249.64",
      "low": "245.54",
      "close": "246.28",
      "volume": "103457"
    },
    {
      "date": "2023-12-13",
      "open": "245.28",
      "high": "246.98",
      "low": "238.71",
      "close": "246.95",
      "volume": "124712"
    },
    {
      "date": "2023-12-14",
      "open": "250.28",
      "high": "266.90",
      "low": "250.28",
      "close": "265.06",
      "volume": "166346"
    },
    {
      "date": "2023-12-15",
      "open": "265.06",
      "high": "266.36",
      "low": "259.38",
      "close": "260.58",
      "volume": "216582"
    },
    {
      "date": "2023-12-18",
      "open": "260.38",
      "high": "261.78",
      "low": "251.37",
      "close": "260.61",
      "volume": "95920"
    },
    {
      "date": "2023-12-19",
      "open": "262.59",
      "high": "267.40",
      "low": "260.47",
      "close": "266.51",
      "volume": "139714"
    },
    {
      "date": "2023-12-20",
      "open": "266.68",
      "high": "266.995",
      "low": "261.41",
      "close": "261.56",
      "volume": "143626"
    },
    {
      "date": "2023-12-21",
      "open": "264.44",
      "high": "267.675",
      "low": "262.01",
      "close": "267.355",
      "volume": "91958"
    },
    {
      "date": "2023-12-22",
      "open": "269.33",
      "high": "272.55",
      "low": "268.672",
      "close": "270.33",
      "volume": "131372"
    },
    {
      "date": "2023-12-26",
      "open": "271.71",
      "high": "272.82",
      "low": "269.79",
      "close": "271.60",
      "volume": "36749"
    },
    {
      "date": "2023-12-27",
      "open": "272.70",
      "high": "273.42",
      "low": "270.9007",
      "close": "271.45",
      "volume": "62394"
    },
    {
      "date": "2023-12-28",
      "open": "270.45",
      "high": "271.65",
      "low": "268.89",
      "close": "271.22",
      "volume": "59969"
    },
    {
      "date": "2023-12-29",
      "open": "269.95",
      "high": "269.95",
      "low": "266.86",
      "close": "267.56",
      "volume": "53648"
    },
    {
      "date": "2024-01-02",
      "open": "265.46",
      "high": "265.46",
      "low": "259.36",
      "close": "261.80",
      "volume": "87824"
    },
    {
      "date": "2024-01-03",
      "open": "258.22",
      "high": "260.87",
      "low": "253.3576",
      "close": "255.23",
      "volume": "84925"
    },
    {
      "date": "2024-01-04",
      "open": "253.17",
      "high": "255.13",
      "low": "247.75",
      "close": "250.36",
      "volume": "184632"
    },
    {
      "date": "2024-01-05",
      "open": "249.86",
      "high": "254.94",
      "low": "241.065",
      "close": "252.26",
      "volume": "86197"
    },
    {
      "date": "2024-01-08",
      "open": "252.35",
      "high": "253.915",
      "low": "249.635",
      "close": "252.92",
      "volume": "141865"
    },
    {
      "date": "2024-01-09",
      "open": "249.48",
      "high": "250.27",
      "low": "244.69",
      "close": "244.81",
      "volume": "192794"
    },
    {
      "date": "2024-01-10",
      "open": "245.74",
      "high": "247.22",
      "low": "244.725",
      "close": "246.88",
      "volume": "217295"
    },
    {
      "date": "2024-01-11",
      "open": "246.24",
      "high": "248.41",
      "low": "240.81",
      "close": "243.77",
      "volume": "169181"
    },
    {
      "date": "2024-01-12",
      "open": "246.32",
      "high": "247.00",
      "low": "239.53",
      "close": "239.98",
      "volume": "107627"
    },
    {
      "date": "2024-01-16",
      "open": "238.32",
      "high": "241.34",
      "low": "235.30",
      "close": "241.00",
      "volume": "142121"
    },
    {
      "date": "2024-01-17",
      "open": "237.80",
      "high": "240.78",
      "low": "235.77",
      "close": "236.68",
      "volume": "77761"
    },
    {
      "date": "2024-01-18",
      "open": "238.78",
      "high": "240.20",
      "low": "237.30",
      "close": "238.69",
      "volume": "193185"
    },
    {
      "date": "2024-01-19",
      "open": "240.74",
      "high": "241.97",
      "low": "237.05",
      "close": "241.41",
      "volume": "259316"
    },
    {
      "date": "2024-01-22",
      "open": "243.00",
      "high": "247.67",
      "low": "240.71",
      "close": "242.24",
      "volume": "112231"
    },
    {
      "date": "2024-01-23",
      "open": "243.21",
      "high": "244.1094",
      "low": "239.89",
      "close": "240.27",
      "volume": "100930"
    },
    {
      "date": "2024-01-24",
      "open": "243.06",
      "high": "243.06",
      "low": "236.36",
      "close": "237.28",
      "volume": "132466"
    },
    {
      "date": "2024-01-25",
      "open": "238.93",
      "high": "239.5503",
      "low": "235.87",
      "close": "236.33",
      "volume": "104894"
    },
    {
      "date": "2024-01-26",
      "open": "237.85",
      "high": "237.89",
      "low": "234.25",
      "close": "234.60",
      "volume": "95088"
    },
    {
      "date": "2024-01-29",
      "open": "233.73",
      "high": "240.26",
      "low": "231.83",
      "close": "239.17",
      "volume": "203732"
    },
    {
      "date": "2024-01-30",
      "open": "239.05",
      "high": "243.41",
      "low": "238.03",
      "close": "241.78",
      "volume": "285675"
    },
    {
      "date": "2024-01-31",
      "open": "231.99",
      "high": "253.13",
      "low": "231.99",
      "close": "241.90",
      "volume": "412015"
    },
    {
      "date": "2024-02-01",
      "open": "242.98",
      "high": "244.785",
      "low": "235.78",
      "close": "243.13",
      "volume": "222320"
    },
    {
      "date": "2024-02-02",
      "open": "240.46",
      "high": "246.32",
      "low": "238.41",
      "close": "245.39",
      "volume": "177417"
    },
    {
      "date": "2024-02-05",
      "open": "242.91",
      "high": "243.56",
      "low": "236.79",
      "close": "237.24",
      "volume": "107331"
    },
    {
      "date": "2024-02-06",
      "open": "238.68",
      "high": "240.5435",
      "low": "237.08",
      "close": "238.00",
      "volume": "165336"
    },
    {
      "date": "2024-02-07",
      "open": "238.25",
      "high": "239.92",
      "low": "235.55",
      "close": "239.78",
      "volume": "110724"
    },
    {
      "date": "2024-02-08",
      "open": "239.78",
      "high": "243.20",
      "low": "239.78",
      "close": "241.91",
      "volume": "56856"
    },
    {
      "date": "2024-02-09",
      "open": "242.46",
      "high": "245.55",
      "low": "240.63",
      "close": "245.29",
      "volume": "81798"
    },
    {
      "date": "2024-02-12",
      "open": "246.28",
      "high": "249.48",
      "low": "243.59",
      "close": "248.25",
      "volume": "69049"
    },
    {
      "date": "2024-02-13",
      "open": "242.54",
      "high": "244.54",
      "low": "236.26",
      "close": "237.62",
      "volume": "115871"
    },
    {
      "date": "2024-02-14",
      "open": "239.99",
      "high": "242.455",
      "low": "238.2901",
      "close": "241.52",
      "volume": "87694"
    },
    {
      "date": "2024-02-15",
      "open": "243.80",
      "high": "247.59",
      "low": "243.13",
      "close": "245.65",
      "volume": "80377"
    },
    {
      "date": "2024-02-16",
      "open": "245.04",
      "high": "248.21",
      "low": "243.79",
      "close": "247.13",
      "volume": "86354"
    },
    {
      "date": "2024-02-20",
      "open": "244.41",
      "high": "247.915",
      "low": "243.405",
      "close": "244.93",
      "volume": "108378"
    },
    {
      "date": "2024-02-21",
      "open": "244.00",
      "high": "244.00",
      "low": "239.815",
      "close": "240.96",
      "volume": "120945"
    },
    {
      "date": "2024-02-22",
      "open": "242.98",
      "high": "246.12",
      "low": "242.60",
      "close": "243.87",
      "volume": "125821"
    },
    {
      "date": "2024-02-23",
      "open": "243.49",
      "high": "243.49",
      "low": "240.845",
      "close": "241.49",
      "volume": "74260"
    },
    {
      "date": "2024-02-26",
      "open": "240.37",
      "high": "241.51",
      "low": "238.86",
      "close": "239.19",
      "volume": "87465"
    },
    {
      "date": "2024-02-27",
      "open": "240.02",
      "high": "241.87",
      "low": "238.34",
      "close": "239.14",
      "volume": "85573"
    },
    {
      "date": "2024-02-28",
      "open": "237.01",
      "high": "240.03",
      "low": "236.09",
      "close": "236.67",
      "volume": "187474"
    },
    {
      "date": "2024-02-29",
      "open": "239.79",
      "high": "242.45",
      "low": "237.17",
      "close": "238.24",
      "volume": "299434"
    },
    {
      "date": "2024-03-01",
      "open": "239.06",
      "high": "239.86",
      "low": "235.90",
      "close": "239.00",
      "volume": "147687"
    },
    {
      "date": "2024-03-04",
      "open": "240.07",
      "high": "241.555",
      "low": "237.45",
      "close": "239.41",
      "volume": "181828"
    },
    {
      "date": "2024-03-05",
      "open": "238.00",
      "high": "238.50",
      "low": "234.48",
      "close": "234.68",
      "volume": "82905"
    },
    {
      "date": "2024-03-06",
      "open": "236.85",
      "high": "238.78",
      "low": "236.15",
      "close": "237.37",
      "volume": "80331"
    },
    {
      "date": "2024-03-07",
      "open": "239.05",
      "high": "244.14",
      "low": "238.19",
      "close": "241.10",
      "volume": "470108"
    },
    {
      "date": "2024-03-08",
      "open": "242.91",
      "high": "245.07",
      "low": "237.75",
      "close": "238.37",
      "volume": "90966"
    },
    {
      "date": "2024-03-11",
      "open": "237.06",
      "high": "237.52",
      "low": "234.03",
      "close": "236.13",
      "volume": "109077"
    },
    {
      "date": "2024-03-12",
      "open": "235.65",
      "high": "238.22",
      "low": "232.79",
      "close": "237.88",
      "volume": "101818"
    },
    {
      "date": "2024-03-13",
      "open": "237.00",
      "high": "237.36",
      "low": "233.39",
      "close": "233.85",
      "volume": "92591"
    },
    {
      "date": "2024-03-14",
      "open": "232.97",
      "high": "233.695",
      "low": "228.50",
      "close": "230.61",
      "volume": "124901"
    },
    {
      "date": "2024-03-15",
      "open": "230.01",
      "high": "233.465",
      "low": "230.01",
      "close": "231.70",
      "volume": "488967"
    },
    {
      "date": "2024-03-18",
      "open": "233.06",
      "high": "233.80",
      "low": "229.21",
      "close": "229.39",
      "volume": "125966"
    },
    {
      "date": "2024-03-19",
      "open": "227.52",
      "high": "230.97",
      "low": "227.52",
      "close": "230.23",
      "volume": "147865"
    },
    {
      "date": "2024-03-20",
      "open": "230.76",
      "high": "233.285",
      "low": "228.56",
      "close": "232.64",
      "volume": "96713"
    },
    {
      "date": "2024-03-21",
      "open": "233.59",
      "high": "236.24",
      "low": "230.93",
      "close": "231.38",
      "volume": "271650"
    },
    {
      "date": "2024-03-22",
      "open": "232.00",
      "high": "232.0825",
      "low": "230.02",
      "close": "231.14",
      "volume": "124780"
    },
    {
      "date": "2024-03-25",
      "open": "231.53",
      "high": "233.52",
      "low": "230.63",
      "close": "232.56",
      "volume": "89211"
    },
    {
      "date": "2024-03-26",
      "open": "233.82",
      "high": "233.82",
      "low": "230.56",
      "close": "231.93",
      "volume": "61614"
    },
    {
      "date": "2024-03-27",
      "open": "232.75",
      "high": "239.98",
      "low": "232.005",
      "close": "239.98",
      "volume": "145616"
    },
    {
      "date": "2024-03-28",
      "open": "239.64",
      "high": "242.74",
      "low": "237.915",
      "close": "242.35",
      "volume": "161134"
    },
    {
      "date": "2024-04-01",
      "open": "242.35",
      "high": "243.66",
      "low": "236.14",
      "close": "237.76",
      "volume": "82648"
    },
    {
      "date": "2024-04-02",
      "open": "236.70",
      "high": "236.70",
      "low": "234.44",
      "close": "235.09",
      "volume": "200507"
    },
    {
      "date": "2024-04-03",
      "open": "233.09",
      "high": "240.00",
      "low": "233.00",
      "close": "239.36",
      "volume": "197533"
    },
    {
      "date": "2024-04-04",
      "open": "241.57",
      "high": "243.00",
      "low": "235.96",
      "close": "236.51",
      "volume": "177840"
    },
    {
      "date": "2024-04-05",
      "open": "236.45",
      "high": "237.83",
      "low": "235.23",
      "close": "236.52",
      "volume": "148846"
    },
    {
      "date": "2024-04-08",
      "open": "237.46",
      "high": "238.035",
      "low": "234.96",
      "close": "235.47",
      "volume": "108353"
    },
    {
      "date": "2024-04-09",
      "open": "235.27",
      "high": "242.49",
      "low": "234.65",
      "close": "241.065",
      "volume": "170408"
    },
    {
      "date": "2024-04-10",
      "open": "235.00",
      "high": "239.00",
      "low": "233.16",
      "close": "233.19",
      "volume": "139658"
    },
    {
      "date": "2024-04-11",
      "open": "233.00",
      "high": "239.17",
      "low": "231.67",
      "close": "238.96",
      "volume": "221974"
    },
    {
      "date": "2024-04-12",
      "open": "236.65",
      "high": "238.54",
      "low": "229.96",
      "close": "231.19",
      "volume": "82787"
    },
    {
      "date": "2024-04-15",
      "open": "232.08",
      "high": "233.28",
      "low": "230.00",
      "close": "231.15",
      "volume": "116441"
    },
    {
      "date": "2024-04-16",
      "open": "229.55",
      "high": "231.355",
      "low": "227.28",
      "close": "229.93",
      "volume": "79038"
    },
    {
      "date": "2024-04-17",
      "open": "230.28",
      "high": "233.57",
      "low": "225.95",
      "close": "225.95",
      "volume": "147951"
    },
    {
      "date": "2024-04-18",
      "open": "225.46",
      "high": "227.32",
      "low": "224.90",
      "close": "226.12",
      "volume": "80113"
    },
    {
      "date": "2024-04-19",
      "open": "226.57",
      "high": "227.04",
      "low": "224.64",
      "close": "226.75",
      "volume": "141379"
    },
    {
      "date": "2024-04-22",
      "open": "227.59",
      "high": "230.39",
      "low": "226.33",
      "close": "228.84",
      "volume": "79561"
    },
    {
      "date": "2024-04-23",
      "open": "229.31",
      "high": "233.37",
      "low": "229.31",
      "close": "231.19",
      "volume": "67929"
    },
    {
      "date": "2024-04-24",
      "open": "231.30",
      "high": "233.73",
      "low": "229.76",
      "close": "233.60",
      "volume": "91762"
    },
    {
      "date": "2024-04-25",
      "open": "231.41",
      "high": "232.00",
      "low": "229.44",
      "close": "230.39",
      "volume": "96760"
    },
    {
      "date": "2024-04-26",
      "open": "230.93",
      "high": "232.38",
      "low": "230.66",
      "close": "231.64",
      "volume": "141660"
    },
    {
      "date": "2024-04-29",
      "open": "232.96",
      "high": "235.90",
      "low": "232.51",
      "close": "235.86",
      "volume": "203021"
    },
    {
      "date": "2024-04-30",
      "open": "233.40",
      "high": "236.465",
      "low": "230.16",
      "close": "230.64",
      "volume": "205397"
    },
    {
      "date": "2024-05-01",
      "open": "226.31",
      "high": "239.535",
      "low": "222.91",
      "close": "233.35",
      "volume": "303800"
    },
    {
      "date": "2024-05-02",
      "open": "235.59",
      "high": "239.01",
      "low": "231.74",
      "close": "238.83",
      "volume": "168552"
    },
    {
      "date": "2024-05-03",
      "open": "243.34",
      "high": "247.40",
      "low": "242.3114",
      "close": "247.40",
      "volume": "219599"
    },
    {
      "date": "2024-05-06",
      "open": "248.745",
      "high": "252.96",
      "low": "248.525",
      "close": "252.64",
      "volume": "228317"
    },
    {
      "date": "2024-05-07",
      "open": "253.76",
      "high": "258.06",
      "low": "253.36",
      "close": "257.49",
      "volume": "227767"
    },
    {
      "date": "2024-05-08",
      "open": "255.42",
      "high": "257.495",
      "low": "254.38",
      "close": "255.99",
      "volume": "149806"
    },
    {
      "date": "2024-05-09",
      "open": "255.99",
      "high": "256.32",
      "low": "254.53",
      "close": "255.81",
      "volume": "169696"
    },
    {
      "date": "2024-05-10",
      "open": "256.16",
      "high": "257.38",
      "low": "254.395",
      "close": "256.86",
      "volume": "122945"
    },
    {
      "date": "2024-05-13",
      "open": "259.58",
      "high": "260.92",
      "low": "255.68",
      "close": "257.51",
      "volume": "127576"
    },
    {
      "date": "2024-05-14",
      "open": "259.41",
      "high": "259.41",
      "low": "250.955",
      "close": "250.97",
      "volume": "238973"
    },
    {
      "date": "2024-05-15",
      "open": "253.85",
      "high": "255.54",
      "low": "252.555",
      "close": "253.40",
      "volume": "184046"
    },
    {
      "date": "2024-05-16",
      "open": "253.99",
      "high": "253.99",
      "low": "247.635",
      "close": "249.45",
      "volume": "195868"
    },
    {
      "date": "2024-05-17",
      "open": "253.45",
      "high": "259.95",
      "low": "251.645",
      "close": "259.76",
      "volume": "147571"
    },
    {
      "date": "2024-05-20",
      "open": "258.13",
      "high": "264.34",
      "low": "257.99",
      "close": "263.21",
      "volume": "159377"
    },
    {
      "date": "2024-05-21",
      "open": "261.76",
      "high": "261.76",
      "low": "259.805",
      "close": "261.72",
      "volume": "72537"
    },
    {
      "date": "2024-05-22",
      "open": "258.95",
      "high": "262.76",
      "low": "258.28",
      "close": "261.97",
      "volume": "76567"
    },
    {
      "date": "2024-05-23",
      "open": "264.09",
      "high": "269.29",
      "low": "256.92",
      "close": "258.08",
      "volume": "101342"
    },
    {
      "date": "2024-05-24",
      "open": "260.14",
      "high": "261.71",
      "low": "259.495",
      "close": "260.05",
      "volume": "59157"
    },
    {
      "date": "2024-05-28",
      "open": "260.51",
      "high": "261.235",
      "low": "256.74",
      "close": "257.74",
      "volume": "75779"
    },
    {
      "date": "2024-05-29",
      "open": "254.13",
      "high": "257.619",
      "low": "252.84",
      "close": "254.66",
      "volume": "102892"
    },
    {
      "date": "2024-05-30",
      "open": "255.73",
      "high": "257.55",
      "low": "253.68",
      "close": "255.58",
      "volume": "85787"
    },
    {
      "date": "2024-05-31",
      "open": "255.97",
      "high": "257.53",
      "low": "253.25",
      "close": "256.60",
      "volume": "107402"
    },
    {
      "date": "2024-06-03",
      "open": "259.45",
      "high": "259.45",
      "low": "252.14",
      "close": "254.56",
      "volume": "113725"
    },
    {
      "date": "2024-06-04",
      "open": "252.77",
      "high": "253.195",
      "low": "248.27",
      "close": "248.34",
      "volume": "90044"
    },
    {
      "date": "2024-06-05",
      "open": "249.43",
      "high": "254.48",
      "low": "248.38",
      "close": "253.77",
      "volume": "84902"
    },
    {
      "date": "2024-06-06",
      "open": "252.22",
      "high": "254.105",
      "low": "249.30",
      "close": "249.60",
      "volume": "123793"
    },
    {
      "date": "2024-06-07",
      "open": "247.11",
      "high": "250.24",
      "low": "246.16",
      "close": "248.58",
      "volume": "102066"
    },
    {
      "date": "2024-06-10",
      "open": "246.03",
      "high": "250.87",
      "low": "245.0901",
      "close": "250.59",
      "volume": "79968"
    },
    {
      "date": "2024-06-11",
      "open": "249.31",
      "high": "251.74",
      "low": "248.11",
      "close": "250.58",
      "volume": "78502"
    },
    {
      "date": "2024-06-12",
      "open": "255.51",
      "high": "262.43",
      "low": "255.51",
      "close": "260.24",
      "volume": "135193"
    },
    {
      "date": "2024-06-13",
      "open": "259.90",
      "high": "263.84",
      "low": "256.71",
      "close": "260.64",
      "volume": "192903"
    },
    {
      "date": "2024-06-14",
      "open": "257.27",
      "high": "257.32",
      "low": "251.66",
      "close": "253.52",
      "volume": "138182"
    },
    {
      "date": "2024-06-17",
      "open": "253.20",
      "high": "258.23",
      "low": "251.40",
      "close": "258.16",
      "volume": "105828"
    },
    {
      "date": "2024-06-18",
      "open": "258.59",
      "high": "263.57",
      "low": "258.59",
      "close": "263.12",
      "volume": "154195"
    },
    {
      "date": "2024-06-20",
      "open": "261.90",
      "high": "265.02",
      "low": "260.15",
      "close": "262.40",
      "volume": "161585"
    },
    {
      "date": "2024-06-21",
      "open": "262.52",
      "high": "266.23",
      "low": "261.88",
      "close": "265.90",
      "volume": "339857"
    },
    {
      "date": "2024-06-24",
      "open": "265.32",
      "high": "269.32",
      "low": "263.53",
      "close": "264.21",
      "volume": "266924"
    },
    {
      "date": "2024-06-25",
      "open": "264.05",
      "high": "264.05",
      "low": "257.88",
      "close": "258.66",
      "volume": "99699"
    },
    {
      "date": "2024-06-26",
      "open": "257.45",
      "high": "258.15",
      "low": "253.64",
      "close": "255.73",
      "volume": "98604"
    },
    {
      "date": "2024-06-27",
      "open": "256.24",
      "high": "257.18",
      "low": "253.195",
      "close": "255.57",
      "volume": "77068"
    },
    {
      "date": "2024-06-28",
      "open": "257.20",
      "high": "260.05",
      "low": "253.13",
      "close": "255.59",
      "volume": "124235"
    },
    {
      "date": "2024-07-01",
      "open": "256.35",
      "high": "256.35",
      "low": "246.78",
      "close": "246.95",
      "volume": "181097"
    },
    {
      "date": "2024-07-02",
      "open": "247.24",
      "high": "251.44",
      "low": "245.21",
      "close": "251.23",
      "volume": "102735"
    },
    {
      "date": "2024-07-03",
      "open": "253.13",
      "high": "254.29",
      "low": "250.88",
      "close": "252.49",
      "volume": "91210"
    },
    {
      "date": "2024-07-05",
      "open": "252.53",
      "high": "255.30",
      "low": "247.39",
      "close": "249.42",
      "volume": "155515"
    },
    {
      "date": "2024-07-08",
      "open": "251.28",
      "high": "253.75",
      "low": "251.00",
      "close": "252.80",
      "volume": "93156"
    },
    {
      "date": "2024-07-09",
      "open": "251.88",
      "high": "253.34",
      "low": "250.385",
      "close": "251.32",
      "volume": "54388"
    },
    {
      "date": "2024-07-10",
      "open": "252.35",
      "high": "257.58",
      "low": "251.60",
      "close": "257.41",
      "volume": "60060"
    },
    {
      "date": "2024-07-11",
      "open": "262.08",
      "high": "264.345",
      "low": "260.92",
      "close": "262.73",
      "volume": "84771"
    },
    {
      "date": "2024-07-12",
      "open": "264.85",
      "high": "271.46",
      "low": "264.05",
      "close": "270.26",
      "volume": "166904"
    },
    {
      "date": "2024-07-15",
      "open": "269.92",
      "high": "273.305",
      "low": "265.21",
      "close": "265.52",
      "volume": "105159"
    },
    {
      "date": "2024-07-16",
      "open": "267.94",
      "high": "275.58",
      "low": "267.94",
      "close": "274.34",
      "volume": "106285"
    },
    {
      "date": "2024-07-17",
      "open": "271.96",
      "high": "274.40",
      "low": "268.19",
      "close": "268.53",
      "volume": "84879"
    },
    {
      "date": "2024-07-18",
      "open": "268.19",
      "high": "273.50",
      "low": "265.695",
      "close": "266.93",
      "volume": "59618"
    },
    {
      "date": "2024-07-19",
      "open": "264.11",
      "high": "265.15",
      "low": "258.40",
      "close": "259.53",
      "volume": "87368"
    },
    {
      "date": "2024-07-22",
      "open": "261.98",
      "high": "267.165",
      "low": "259.52",
      "close": "266.66",
      "volume": "105682"
    },
    {
      "date": "2024-07-23",
      "open": "264.68",
      "high": "268.60",
      "low": "264.325",
      "close": "264.56",
      "volume": "92499"
    },
    {
      "date": "2024-07-24",
      "open": "262.46",
      "high": "266.18",
      "low": "256.51",
      "close": "256.51",
      "volume": "114103"
    },
    {
      "date": "2024-07-25",
      "open": "256.20",
      "high": "261.89",
      "low": "254.095",
      "close": "255.99",
      "volume": "107732"
    },
    {
      "date": "2024-07-26",
      "open": "259.58",
      "high": "263.18",
      "low": "258.89",
      "close": "260.01",
      "volume": "68197"
    },
    {
      "date": "2024-07-29",
      "open": "260.28",
      "high": "261.245",
      "low": "258.265",
      "close": "259.98",
      "volume": "73973"
    },
    {
      "date": "2024-07-30",
      "open": "262.71",
      "high": "264.79",
      "low": "254.995",
      "close": "258.58",
      "volume": "109083"
    },
    {
      "date": "2024-07-31",
      "open": "264.51",
      "high": "275.06",
      "low": "260.28",
      "close": "267.11",
      "volume": "177530"
    },
    {
      "date": "2024-08-01",
      "open": "265.34",
      "high": "269.155",
      "low": "254.16",
      "close": "258.71",
      "volume": "168133"
    },
    {
      "date": "2024-08-02",
      "open": "251.71",
      "high": "257.775",
      "low": "244.175",
      "close": "247.10",
      "volume": "87203"
    },
    {
      "date": "2024-08-05",
      "open": "236.93",
      "high": "243.885",
      "low": "233.22",
      "close": "238.92",
      "volume": "101161"
    },
    {
      "date": "2024-08-06",
      "open": "240.18",
      "high": "240.315",
      "low": "234.90",
      "close": "236.71",
      "volume": "157685"
    },
    {
      "date": "2024-08-07",
      "open": "240.32",
      "high": "241.76",
      "low": "232.87",
      "close": "233.90",
      "volume": "85980"
    },
    {
      "date": "2024-08-08",
      "open": "236.38",
      "high": "242.80",
      "low": "236.38",
      "close": "242.62",
      "volume": "81262"
    },
    {
      "date": "2024-08-09",
      "open": "243.10",
      "high": "245.095",
      "low": "240.5577",
      "close": "242.77",
      "volume": "81076"
    },
    {
      "date": "2024-08-12",
      "open": "243.35",
      "high": "243.46",
      "low": "238.00",
      "close": "240.71",
      "volume": "62784"
    },
    {
      "date": "2024-08-13",
      "open": "245.05",
      "high": "252.68",
      "low": "243.74",
      "close": "252.68",
      "volume": "151094"
    },
    {
      "date": "2024-08-14",
      "open": "253.30",
      "high": "253.34",
      "low": "248.77",
      "close": "251.82",
      "volume": "107592"
    },
    {
      "date": "2024-08-15",
      "open": "257.09",
      "high": "261.64",
      "low": "252.97",
      "close": "260.77",
      "volume": "122628"
    },
    {
      "date": "2024-08-16",
      "open": "260.30",
      "high": "262.755",
      "low": "255.78",
      "close": "256.78",
      "volume": "148462"
    },
    {
      "date": "2024-08-19",
      "open": "255.93",
      "high": "263.54",
      "low": "255.93",
      "close": "262.94",
      "volume": "169027"
    },
    {
      "date": "2024-08-20",
      "open": "262.00",
      "high": "265.503",
      "low": "261.94",
      "close": "264.82",
      "volume": "162400"
    },
    {
      "date": "2024-08-21",
      "open": "265.76",
      "high": "271.83",
      "low": "263.92",
      "close": "270.995",
      "volume": "136301"
    },
    {
      "date": "2024-08-22",
      "open": "271.30",
      "high": "272.13",
      "low": "267.60",
      "close": "269.26",
      "volume": "234036"
    },
    {
      "date": "2024-08-23",
      "open": "270.71",
      "high": "275.47",
      "low": "268.4201",
      "close": "273.15",
      "volume": "192237"
    },
    {
      "date": "2024-08-26",
      "open": "273.66",
      "high": "275.56",
      "low": "269.20",
      "close": "269.54",
      "volume": "102835"
    },
    {
      "date": "2024-08-27",
      "open": "268.36",
      "high": "269.69",
      "low": "266.29",
      "close": "268.53",
      "volume": "118672"
    },
    {
      "date": "2024-08-28",
      "open": "267.51",
      "high": "270.68",
      "low": "265.885",
      "close": "268.24",
      "volume": "111138"
    },
    {
      "date": "2024-08-29",
      "open": "271.08",
      "high": "274.50",
      "low": "268.73",
      "close": "269.62",
      "volume": "95103"
    },
    {
      "date": "2024-08-30",
      "open": "272.19",
      "high": "273.82",
      "low": "269.415",
      "close": "272.20",
      "volume": "204001"
    },
    {
      "date": "2024-09-03",
      "open": "269.80",
      "high": "269.80",
      "low": "256.18",
      "close": "257.42",
      "volume": "139037"
    },
    {
      "date": "2024-09-04",
      "open": "256.11",
      "high": "260.795",
      "low": "253.27",
      "close": "259.62",
      "volume": "150687"
    },
    {
      "date": "2024-09-05",
      "open": "259.46",
      "high": "259.46",
      "low": "255.13",
      "close": "255.73",
      "volume": "94202"
    },
    {
      "date": "2024-09-06",
      "open": "256.29",
      "high": "256.29",
      "low": "250.795",
      "close": "250.92",
      "volume": "85303"
    },
    {
      "date": "2024-09-09",
      "open": "251.78",
      "high": "252.75",
      "low": "248.17",
      "close": "248.91",
      "volume": "102302"
    },
    {
      "date": "2024-09-10",
      "open": "248.49",
      "high": "248.49",
      "low": "244.11",
      "close": "244.47",
      "volume": "114367"
    },
    {
      "date": "2024-09-11",
      "open": "244.28",
      "high": "247.065",
      "low": "240.22",
      "close": "246.54",
      "volume": "160393"
    },
    {
      "date": "2024-09-12",
      "open": "246.75",
      "high": "247.55",
      "low": "244.40",
      "close": "244.47",
      "volume": "81364"
    },
    {
      "date": "2024-09-13",
      "open": "246.55",
      "high": "250.135",
      "low": "245.23",
      "close": "250.01",
      "volume": "86628"
    },
    {
      "date": "2024-09-16",
      "open": "249.61",
      "high": "253.54",
      "low": "248.235",
      "close": "252.42",
      "volume": "91763"
    },
    {
      "date": "2024-09-17",
      "open": "253.77",
      "high": "257.01",
      "low": "252.355",
      "close": "254.24",
      "volume": "55077"
    },
    {
      "date": "2024-09-18",
      "open": "255.28",
      "high": "259.97",
      "low": "250.175",
      "close": "252.96",
      "volume": "68267"
    },
    {
      "date": "2024-09-19",
      "open": "260.00",
      "high": "265.01",
      "low": "258.38",
      "close": "264.55",
      "volume": "151160"
    },
    {
      "date": "2024-09-20",
      "open": "263.05",
      "high": "263.075",
      "low": "258.915",
      "close": "260.50",
      "volume": "233977"
    },
    {
      "date": "2024-09-23",
      "open": "262.27",
      "high": "263.745",
      "low": "259.45",
      "close": "260.36",
      "volume": "77630"
    },
    {
      "date": "2024-09-24",
      "open": "260.78",
      "high": "262.345",
      "low": "258.86",
      "close": "260.02",
      "volume": "67333"
    },
    {
      "date": "2024-09-25",
      "open": "261.05",
      "high": "261.05",
      "low": "254.97",
      "close": "256.74",
      "volume": "82923"
    },
    {
      "date": "2024-09-26",
      "open": "261.44",
      "high": "267.04",
      "low": "261.00",
      "close": "266.76",
      "volume": "71707"
    },
    {
      "date": "2024-09-27",
      "open": "267.81",
      "high": "269.66",
      "low": "262.49",
      "close": "264.31",
      "volume": "83796"
    },
    {
      "date": "2024-09-30",
      "open": "263.18",
      "high": "265.92",
      "low": "261.52",
      "close": "265.25",
      "volume": "81542"
    },
    {
      "date": "2024-10-01",
      "open": "264.66",
      "high": "265.7025",
      "low": "258.36",
      "close": "260.64",
      "volume": "81797"
    },
    {
      "date": "2024-10-02",
      "open": "260.05",
      "high": "261.21",
      "low": "258.225",
      "close": "258.75",
      "volume": "68374"
    },
    {
      "date": "2024-10-03",
      "open": "257.32",
      "high": "258.025",
      "low": "253.84",
      "close": "254.34",
      "volume": "94130"
    },
    {
      "date": "2024-10-04",
      "open": "258.45",
      "high": "259.48",
      "low": "256.25",
      "close": "258.39",
      "volume": "45260"
    },
    {
      "date": "2024-10-07",
      "open": "257.24",
      "high": "260.85",
      "low": "256.29",
      "close": "260.06",
      "volume": "54300"
    },
    {
      "date": "2024-10-08",
      "open": "259.48",
      "high": "260.1202",
      "low": "255.57",
      "close": "256.85",
      "volume": "63809"
    },
    {
      "date": "2024-10-09",
      "open": "257.03",
      "high": "260.985",
      "low": "257.03",
      "close": "258.61",
      "volume": "54987"
    },
    {
      "date": "2024-10-10",
      "open": "255.69",
      "high": "255.87",
      "low": "252.06",
      "close": "253.02",
      "volume": "99016"
    },
    {
      "date": "2024-10-11",
      "open": "253.00",
      "high": "258.6524",
      "low": "251.82",
      "close": "257.34",
      "volume": "100299"
    },
    {
      "date": "2024-10-14",
      "open": "257.53",
      "high": "262.00",
      "low": "257.53",
      "close": "261.50",
      "volume": "115558"
    },
    {
      "date": "2024-10-15",
      "open": "261.10",
      "high": "264.285",
      "low": "257.26",
      "close": "257.55",
      "volume": "125517"
    },
    {
      "date": "2024-10-16",
      "open": "259.51",
      "high": "261.85",
      "low": "256.02",
      "close": "256.77",
      "volume": "165053"
    },
    {
      "date": "2024-10-17",
      "open": "260.00",
      "high": "262.86",
      "low": "259.08",
      "close": "262.24",
      "volume": "74548"
    },
    {
      "date": "2024-10-18",
      "open": "262.24",
      "high": "262.4637",
      "low": "258.67",
      "close": "259.07",
      "volume": "61976"
    },
    {
      "date": "2024-10-21",
      "open": "258.00",
      "high": "258.56",
      "low": "254.585",
      "close": "255.05",
      "volume": "49326"
    },
    {
      "date": "2024-10-22",
      "open": "253.17",
      "high": "254.32",
      "low": "249.8059",
      "close": "253.84",
      "volume": "80477"
    },
    {
      "date": "2024-10-23",
      "open": "253.57",
      "high": "256.045",
      "low": "251.60",
      "close": "253.12",
      "volume": "94963"
    },
    {
      "date": "2024-10-24",
      "open": "253.96",
      "high": "256.6999",
      "low": "252.46",
      "close": "255.69",
      "volume": "93708"
    },
    {
      "date": "2024-10-25",
      "open": "256.09",
      "high": "257.97",
      "low": "252.75",
      "close": "253.22",
      "volume": "84259"
    },
    {
      "date": "2024-10-28",
      "open": "254.25",
      "high": "258.31",
      "low": "254.25",
      "close": "254.67",
      "volume": "99769"
    },
    {
      "date": "2024-10-29",
      "open": "252.92",
      "high": "259.58",
      "low": "251.03",
      "close": "259.14",
      "volume": "257687"
    },
    {
      "date": "2024-10-30",
      "open": "260.00",
      "high": "260.00",
      "low": "247.82",
      "close": "251.27",
      "volume": "187063"
    },
    {
      "date": "2024-10-31",
      "open": "250.09",
      "high": "250.09",
      "low": "244.175",
      "close": "244.63",
      "volume": "117112"
    },
    {
      "date": "2024-11-01",
      "open": "245.70",
      "high": "250.94",
      "low": "245.37",
      "close": "249.44",
      "volume": "88486"
    },
    {
      "date": "2024-11-04",
      "open": "248.41",
      "high": "249.30",
      "low": "246.49",
      "close": "248.50",
      "volume": "55923"
    },
    {
      "date": "2024-11-05",
      "open": "246.73",
      "high": "249.98",
      "low": "245.1305",
      "close": "249.44",
      "volume": "107233"
    },
    {
      "date": "2024-11-06",
      "open": "261.34",
      "high": "263.035",
      "low": "256.20",
      "close": "260.80",
      "volume": "179239"
    },
    {
      "date": "2024-11-07",
      "open": "261.76",
      "high": "261.91",
      "low": "258.15",
      "close": "259.06",
      "volume": "101797"
    },
    {
      "date": "2024-11-08",
      "open": "257.77",
      "high": "260.87",
      "low": "256.28",
      "close": "257.81",
      "volume": "84334"
    },
    {
      "date": "2024-11-11",
      "open": "259.77",
      "high": "259.895",
      "low": "256.36",
      "close": "256.70",
      "volume": "60111"
    },
    {
      "date": "2024-11-12",
      "open": "256.36",
      "high": "258.00",
      "low": "252.37",
      "close": "252.61",
      "volume": "53302"
    },
    {
      "date": "2024-11-13",
      "open": "253.00",
      "high": "254.56",
      "low": "251.24",
      "close": "252.75",
      "volume": "108895"
    },
    {
      "date": "2024-11-14",
      "open": "253.18",
      "high": "253.49",
      "low": "248.63",
      "close": "249.30",
      "volume": "116855"
    },
    {
      "date": "2024-11-15",
      "open": "248.90",
      "high": "248.90",
      "low": "240.91",
      "close": "241.09",
      "volume": "128600"
    },
    {
      "date": "2024-11-18",
      "open": "240.82",
      "high": "241.32",
      "low": "238.56",
      "close": "239.36",
      "volume": "141392"
    },
    {
      "date": "2024-11-19",
      "open": "236.39",
      "high": "239.98",
      "low": "236.39",
      "close": "237.82",
      "volume": "81225"
    },
    {
      "date": "2024-11-20",
      "open": "237.18",
      "high": "238.51",
      "low": "234.435",
      "close": "237.94",
      "volume": "109644"
    },
    {
      "date": "2024-11-21",
      "open": "237.70",
      "high": "240.66",
      "low": "234.89",
      "close": "238.66",
      "volume": "102983"
    },
    {
      "date": "2024-11-22",
      "open": "239.85",
      "high": "244.43",
      "low": "238.56",
      "close": "243.82",
      "volume": "139822"
    },
    {
      "date": "2024-11-25",
      "open": "246.25",
      "high": "254.18",
      "low": "246.25",
      "close": "251.39",
      "volume": "199122"
    },
    {
      "date": "2024-11-26",
      "open": "251.00",
      "high": "251.00",
      "low": "246.43",
      "close": "247.29",
      "volume": "99387"
    },
    {
      "date": "2024-11-27",
      "open": "248.10",
      "high": "248.95",
      "low": "243.85",
      "close": "245.84",
      "volume": "60569"
    },
    {
      "date": "2024-11-29",
      "open": "246.52",
      "high": "249.80",
      "low": "245.84",
      "close": "246.67",
      "volume": "53539"
    },
    {
      "date": "2024-12-02",
      "open": "246.68",
      "high": "249.94",
      "low": "245.76",
      "close": "247.82",
      "volume": "111027"
    },
    {
      "date": "2024-12-03",
      "open": "248.28",
      "high": "248.295",
      "low": "245.00",
      "close": "246.06",
      "volume": "68426"
    },
    {
      "date": "2024-12-04",
      "open": "246.38",
      "high": "249.435",
      "low": "245.52",
      "close": "246.43",
      "volume": "80804"
    },
    {
      "date": "2024-12-05",
      "open": "246.07",
      "high": "247.9097",
      "low": "243.01",
      "close": "243.43",
      "volume": "98409"
    },
    {
      "date": "2024-12-06",
      "open": "245.33",
      "high": "247.26",
      "low": "243.96",
      "close": "246.23",
      "volume": "76058"
    },
    {
      "date": "2024-12-09",
      "open": "247.16",
      "high": "255.08",
      "low": "247.16",
      "close": "253.97",
      "volume": "130164"
    },
    {
      "date": "2024-12-10",
      "open": "252.77",
      "high": "253.01",
      "low": "246.84",
      "close": "250.98",
      "volume": "113748"
    },
    {
      "date": "2024-12-11",
      "open": "252.49",
      "high": "255.87",
      "low": "249.61",
      "close": "251.79",
      "volume": "152605"
    },
    {
      "date": "2024-12-12",
      "open": "250.54",
      "high": "252.70",
      "low": "248.195",
      "close": "248.79",
      "volume": "81741"
    },
    {
      "date": "2024-12-13",
      "open": "247.68",
      "high": "249.0047",
      "low": "243.59",
      "close": "246.30",
      "volume": "77170"
    },
    {
      "date": "2024-12-16",
      "open": "244.98",
      "high": "250.61",
      "low": "244.78",
      "close": "249.54",
      "volume": "93558"
    },
    {
      "date": "2024-12-17",
      "open": "249.04",
      "high": "252.03",
      "low": "242.246",
      "close": "243.74",
      "volume": "77470"
    },
    {
      "date": "2024-12-18",
      "open": "245.72",
      "high": "247.2507",
      "low": "234.485",
      "close": "235.60",
      "volume": "105569"
    },
    {
      "date": "2024-12-19",
      "open": "236.25",
      "high": "238.735",
      "low": "231.33",
      "close": "233.99",
      "volume": "147627"
    },
    {
      "date": "2024-12-20",
      "open": "232.57",
      "high": "238.52",
      "low": "232.545",
      "close": "234.44",
      "volume": "467637"
    },
    {
      "date": "2024-12-23",
      "open": "233.95",
      "high": "236.99",
      "low": "233.03",
      "close": "236.73",
      "volume": "94303"
    },
    {
      "date": "2024-12-24",
      "open": "236.41",
      "high": "238.40",
      "low": "233.1949",
      "close": "238.15",
      "volume": "30981"
    },
    {
      "date": "2024-12-26",
      "open": "237.11",
      "high": "240.43",
      "low": "237.11",
      "close": "240.03",
      "volume": "48284"
    },
    {
      "date": "2024-12-27",
      "open": "239.62",
      "high": "240.425",
      "low": "234.42",
      "close": "237.04",
      "volume": "64285"
    },
    {
      "date": "2024-12-30",
      "open": "234.76",
      "high": "235.4899",
      "low": "231.005",
      "close": "234.33",
      "volume": "75975"
    },
    {
      "date": "2024-12-31",
      "open": "235.96",
      "high": "237.278",
      "low": "234.08",
      "close": "235.65",
      "volume": "80176"
    },
    {
      "date": "2025-01-02",
      "open": "236.30",
      "high": "240.14",
      "low": "233.61",
      "close": "234.70",
      "volume": "119015"
    },
    {
      "date": "2025-01-03",
      "open": "236.10",
      "high": "239.39",
      "low": "234.00",
      "close": "238.83",
      "volume": "94544"
    },
    {
      "date": "2025-01-06",
      "open": "240.79",
      "high": "246.945",
      "low": "240.02",
      "close": "240.96",
      "volume": "107492"
    },
    {
      "date": "2025-01-07",
      "open": "241.50",
      "high": "242.79",
      "low": "238.27",
      "close": "239.05",
      "volume": "100542"
    },
    {
      "date": "2025-01-08",
      "open": "237.38",
      "high": "237.38",
      "low": "233.62",
      "close": "237.03",
      "volume": "76761"
    },
    {
      "date": "2025-01-10",
      "open": "233.08",
      "high": "236.16",
      "low": "230.3069",
      "close": "235.12",
      "volume": "101956"
    },
    {
      "date": "2025-01-13",
      "open": "224.14",
      "high": "233.405",
      "low": "224.05",
      "close": "232.64",
      "volume": "139000"
    },
    {
      "date": "2025-01-14",
      "open": "233.51",
      "high": "235.20",
      "low": "228.745",
      "close": "230.61",
      "volume": "183611"
    },
    {
      "date": "2025-01-15",
      "open": "235.00",
      "high": "236.1723",
      "low": "230.90",
      "close": "231.195",
      "volume": "105176"
    },
    {
      "date": "2025-01-16",
      "open": "231.27",
      "high": "233.23",
      "low": "230.04",
      "close": "231.14",
      "volume": "122655"
    },
    {
      "date": "2025-01-17",
      "open": "233.11",
      "high": "234.82",
      "low": "230.75",
      "close": "233.17",
      "volume": "165230"
    },
    {
      "date": "2025-01-21",
      "open": "235.12",
      "high": "239.37",
      "low": "235.06",
      "close": "236.91",
      "volume": "73462"
    },
    {
      "date": "2025-01-22",
      "open": "238.21",
      "high": "240.395",
      "low": "235.01",
      "close": "235.47",
      "volume": "126033"
    },
    {
      "date": "2025-01-23",
      "open": "234.40",
      "high": "238.40",
      "low": "232.71",
      "close": "236.70",
      "volume": "119276"
    },
    {
      "date": "2025-01-24",
      "open": "237.11",
      "high": "237.51",
      "low": "234.24",
      "close": "235.01",
      "volume": "114236"
    },
    {
      "date": "2025-01-27",
      "open": "231.80",
      "high": "232.9535",
      "low": "227.70",
      "close": "229.21",
      "volume": "179437"
    },
    {
      "date": "2025-01-28",
      "open": "229.53",
      "high": "229.53",
      "low": "222.73",
      "close": "224.00",
      "volume": "260461"
    },
    {
      "date": "2025-01-29",
      "open": "225.60",
      "high": "237.53",
      "low": "225.60",
      "close": "235.24",
      "volume": "429113"
    },
    {
      "date": "2025-01-30",
      "open": "235.25",
      "high": "245.93",
      "low": "232.58",
      "close": "243.16",
      "volume": "351713"
    },
    {
      "date": "2025-01-31",
      "open": "244.56",
      "high": "246.52",
      "low": "235.34",
      "close": "238.36",
      "volume": "169884"
    },
    {
      "date": "2025-02-03",
      "open": "233.11",
      "high": "235.90",
      "low": "228.12",
      "close": "231.66",
      "volume": "204033"
    },
    {
      "date": "2025-02-04",
      "open": "230.38",
      "high": "232.52",
      "low": "230.30",
      "close": "231.05",
      "volume": "186876"
    },
    {
      "date": "2025-02-05",
      "open": "231.90",
      "high": "234.01",
      "low": "230.20",
      "close": "233.20",
      "volume": "134181"
    },
    {
      "date": "2025-02-06",
      "open": "233.40",
      "high": "235.8125",
      "low": "231.83",
      "close": "233.51",
      "volume": "125059"
    },
    {
      "date": "2025-02-07",
      "open": "233.51",
      "high": "233.945",
      "low": "229.13",
      "close": "232.78",
      "volume": "182926"
    },
    {
      "date": "2025-02-10",
      "open": "234.06",
      "high": "237.6571",
      "low": "230.76",
      "close": "234.72",
      "volume": "157835"
    },
    {
      "date": "2025-02-11",
      "open": "232.30",
      "high": "243.73",
      "low": "232.30",
      "close": "239.72",
      "volume": "194030"
    },
    {
      "date": "2025-02-12",
      "open": "237.32",
      "high": "242.75",
      "low": "236.81",
      "close": "242.51",
      "volume": "151258"
    },
    {
      "date": "2025-02-13",
      "open": "242.90",
      "high": "247.90",
      "low": "239.02",
      "close": "247.62",
      "volume": "152496"
    },
    {
      "date": "2025-02-14",
      "open": "248.80",
      "high": "251.335",
      "low": "245.62",
      "close": "246.87",
      "volume": "171126"
    },
    {
      "date": "2025-02-18",
      "open": "248.07",
      "high": "252.92",
      "low": "247.09",
      "close": "251.63",
      "volume": "180819"
    },
    {
      "date": "2025-02-19",
      "open": "252.89",
      "high": "256.88",
      "low": "250.62",
      "close": "254.60",
      "volume": "206812"
    },
    {
      "date": "2025-02-20",
      "open": "254.65",
      "high": "256.30",
      "low": "251.475",
      "close": "255.16",
      "volume": "168279"
    },
    {
      "date": "2025-02-21",
      "open": "256.01",
      "high": "257.76",
      "low": "248.31",
      "close": "251.77",
      "volume": "188607"
    },
    {
      "date": "2025-02-24",
      "open": "251.30",
      "high": "253.85",
      "low": "248.345",
      "close": "249.12",
      "volume": "143873"
    },
    {
      "date": "2025-02-25",
      "open": "249.85",
      "high": "251.07",
      "low": "240.75",
      "close": "241.06",
      "volume": "186678"
    },
    {
      "date": "2025-02-26",
      "open": "241.36",
      "high": "244.73",
      "low": "239.72",
      "close": "240.19",
      "volume": "118430"
    },
    {
      "date": "2025-02-27",
      "open": "239.88",
      "high": "241.21",
      "low": "234.17",
      "close": "234.36",
      "volume": "125719"
    },
    {
      "date": "2025-02-28",
      "open": "232.63",
      "high": "233.83",
      "low": "225.34",
      "close": "232.11",
      "volume": "210792"
    },
    {
      "date": "2025-03-03",
      "open": "232.87",
      "high": "232.87",
      "low": "222.30",
      "close": "223.07",
      "volume": "235831"
    },
    {
      "date": "2025-03-04",
      "open": "221.29",
      "high": "222.87",
      "low": "213.44",
      "close": "215.62",
      "volume": "155336"
    },
    {
      "date": "2025-03-05",
      "open": "215.81",
      "high": "217.82",
      "low": "212.125",
      "close": "217.68",
      "volume": "261641"
    },
    {
      "date": "2025-03-06",
      "open": "214.27",
      "high": "218.49",
      "low": "211.905",
      "close": "216.79",
      "volume": "202181"
    },
    {
      "date": "2025-03-07",
      "open": "217.12",
      "high": "221.23",
      "low": "214.1592",
      "close": "219.93",
      "volume": "117298"
    },
    {
      "date": "2025-03-10",
      "open": "218.41",
      "high": "220.07",
      "low": "213.69",
      "close": "215.28",
      "volume": "222347"
    },
    {
      "date": "2025-03-11",
      "open": "216.01",
      "high": "216.01",
      "low": "208.575",
      "close": "209.35",
      "volume": "183225"
    },
    {
      "date": "2025-03-12",
      "open": "209.45",
      "high": "210.605",
      "low": "204.37",
      "close": "204.82",
      "volume": "279516"
    },
    {
      "date": "2025-03-13",
      "open": "204.82",
      "high": "208.045",
      "low": "201.97",
      "close": "205.10",
      "volume": "167011"
    },
    {
      "date": "2025-03-14",
      "open": "207.27",
      "high": "211.27",
      "low": "206.3844",
      "close": "210.51",
      "volume": "138490"
    },
    {
      "date": "2025-03-17",
      "open": "210.42",
      "high": "216.475",
      "low": "208.6775",
      "close": "214.91",
      "volume": "123107"
    },
    {
      "date": "2025-03-18",
      "open": "214.08",
      "high": "214.60",
      "low": "206.21",
      "close": "209.22",
      "volume": "197063"
    },
    {
      "date": "2025-03-19",
      "open": "208.84",
      "high": "215.465",
      "low": "208.84",
      "close": "214.54",
      "volume": "175716"
    },
    {
      "date": "2025-03-20",
      "open": "212.11",
      "high": "217.64",
      "low": "207.4007",
      "close": "211.35",
      "volume": "112988"
    },
    {
      "date": "2025-03-21",
      "open": "209.09",
      "high": "212.90",
      "low": "205.7969",
      "close": "209.79",
      "volume": "349201"
    },
    {
      "date": "2025-03-24",
      "open": "213.29",
      "high": "217.30",
      "low": "213.29",
      "close": "216.85",
      "volume": "120382"
    },
    {
      "date": "2025-03-25",
      "open": "217.13",
      "high": "219.545",
      "low": "215.40",
      "close": "216.46",
      "volume": "92268"
    },
    {
      "date": "2025-03-26",
      "open": "216.82",
      "high": "217.01",
      "low": "210.9925",
      "close": "211.73",
      "volume": "131844"
    },
    {
      "date": "2025-03-27",
      "open": "210.39",
      "high": "210.9595",
      "low": "207.56",
      "close": "210.03",
      "volume": "64220"
    },
    {
      "date": "2025-03-28",
      "open": "208.85",
      "high": "209.31",
      "low": "199.70",
      "close": "200.97",
      "volume": "123750"
    },
    {
      "date": "2025-03-31",
      "open": "198.78",
      "high": "198.78",
      "low": "193.55",
      "close": "196.74",
      "volume": "263058"
    },
    {
      "date": "2025-04-01",
      "open": "196.10",
      "high": "198.09",
      "low": "192.90",
      "close": "193.09",
      "volume": "252726"
    },
    {
      "date": "2025-04-02",
      "open": "190.84",
      "high": "197.94",
      "low": "190.84",
      "close": "196.63",
      "volume": "289299"
    },
    {
      "date": "2025-04-03",
      "open": "188.59",
      "high": "188.59",
      "low": "162.23",
      "close": "162.65",
      "volume": "751986"
    },
    {
      "date": "2025-04-04",
      "open": "154.60",
      "high": "156.515",
      "low": "146.285",
      "close": "152.56",
      "volume": "490068"
    },
    {
      "date": "2025-04-07",
      "open": "148.83",
      "high": "165.79",
      "low": "146.81",
      "close": "160.04",
      "volume": "684102"
    },
    {
      "date": "2025-04-08",
      "open": "166.84",
      "high": "166.84",
      "low": "146.55",
      "close": "149.72",
      "volume": "513838"
    },
    {
      "date": "2025-04-09",
      "open": "149.90",
      "high": "168.37",
      "low": "142.10",
      "close": "166.62",
      "volume": "743248"
    },
    {
      "date": "2025-04-10",
      "open": "158.89",
      "high": "159.93",
      "low": "149.39",
      "close": "152.72",
      "volume": "539426"
    },
    {
      "date": "2025-04-11",
      "open": "152.42",
      "high": "157.3859",
      "low": "148.50",
      "close": "155.40",
      "volume": "517894"
    },
    {
      "date": "2025-04-14",
      "open": "159.00",
      "high": "161.88",
      "low": "156.25",
      "close": "159.28",
      "volume": "427882"
    },
    {
      "date": "2025-04-15",
      "open": "156.67",
      "high": "159.54",
      "low": "154.13",
      "close": "155.34",
      "volume": "278459"
    },
    {
      "date": "2025-04-16",
      "open": "152.70",
      "high": "155.12",
      "low": "149.45",
      "close": "152.38",
      "volume": "267296"
    },
    {
      "date": "2025-04-17",
      "open": "153.87",
      "high": "154.78",
      "low": "151.895",
      "close": "153.89",
      "volume": "376088"
    },
    {
      "date": "2025-04-21",
      "open": "151.77",
      "high": "156.38",
      "low": "150.07",
      "close": "156.13",
      "volume": "335677"
    },
    {
      "date": "2025-04-22",
      "open": "157.50",
      "high": "163.78",
      "low": "156.99",
      "close": "163.38",
      "volume": "435823"
    },
    {
      "date": "2025-04-23",
      "open": "170.46",
      "high": "175.641",
      "low": "162.21",
      "close": "162.95",
      "volume": "574233"
    },
    {
      "date": "2025-04-24",
      "open": "166.27",
      "high": "177.09",
      "low": "164.98",
      "close": "176.58",
      "volume": "388970"
    },
    {
      "date": "2025-04-25",
      "open": "174.22",
      "high": "177.21",
      "low": "171.8945",
      "close": "176.06",
      "volume": "203171"
    },
    {
      "date": "2025-04-28",
      "open": "177.00",
      "high": "179.59",
      "low": "175.25",
      "close": "179.04",
      "volume": "211259"
    },
    {
      "date": "2025-04-29",
      "open": "176.89",
      "high": "179.52",
      "low": "174.625",
      "close": "179.17",
      "volume": "503039"
    },
    {
      "date": "2025-04-30",
      "open": "191.31",
      "high": "195.51",
      "low": "178.14",
      "close": "182.31",
      "volume": "477810"
    },
    {
      "date": "2025-05-01",
      "open": "182.59",
      "high": "190.745",
      "low": "178.7582",
      "close": "188.68",
      "volume": "316669"
    },
    {
      "date": "2025-05-02",
      "open": "192.47",
      "high": "195.54",
      "low": "189.64",
      "close": "192.80",
      "volume": "254645"
    },
    {
      "date": "2025-05-05",
      "open": "191.39",
      "high": "197.8499",
      "low": "191.39",
      "close": "195.90",
      "volume": "228895"
    },
    {
      "date": "2025-05-06",
      "open": "193.00",
      "high": "194.03",
      "low": "188.597",
      "close": "190.58",
      "volume": "180391"
    },
    {
      "date": "2025-05-07",
      "open": "191.26",
      "high": "192.135",
      "low": "188.08",
      "close": "191.09",
      "volume": "212846"
    },
    {
      "date": "2025-05-08",
      "open": "194.08",
      "high": "199.439",
      "low": "192.4395",
      "close": "196.80",
      "volume": "212523"
    },
    {
      "date": "2025-05-09",
      "open": "199.18",
      "high": "201.58",
      "low": "197.19",
      "close": "197.57",
      "volume": "194809"
    },
    {
      "date": "2025-05-12",
      "open": "210.00",
      "high": "218.70",
      "low": "209.00",
      "close": "217.72",
      "volume": "393123"
    },
    {
      "date": "2025-05-13",
      "open": "217.93",
      "high": "221.12",
      "low": "216.0301",
      "close": "219.94",
      "volume": "263850"
    },
    {
      "date": "2025-05-14",
      "open": "218.90",
      "high": "221.08",
      "low": "217.35",
      "close": "218.13",
      "volume": "218765"
    },
    {
      "date": "2025-05-15",
      "open": "215.95",
      "high": "219.02",
      "low": "215.55",
      "close": "216.46",
      "volume": "261573"
    },
    {
      "date": "2025-05-16",
      "open": "215.81",
      "high": "219.14",
      "low": "214.40",
      "close": "218.72",
      "volume": "198445"
    },
    {
      "date": "2025-05-19",
      "open": "214.63",
      "high": "220.125",
      "low": "214.10",
      "close": "216.56",
      "volume": "188633"
    },
    {
      "date": "2025-05-20",
      "open": "215.42",
      "high": "217.72",
      "low": "213.975",
      "close": "216.10",
      "volume": "141105"
    },
    {
      "date": "2025-05-21",
      "open": "214.00",
      "high": "215.98",
      "low": "208.44",
      "close": "210.68",
      "volume": "201223"
    },
    {
      "date": "2025-05-22",
      "open": "209.18",
      "high": "211.0488",
      "low": "207.0001",
      "close": "208.18",
      "volume": "144274"
    },
    {
      "date": "2025-05-23",
      "open": "202.76",
      "high": "205.92",
      "low": "202.76",
      "close": "205.40",
      "volume": "165016"
    },
    {
      "date": "2025-05-27",
      "open": "209.37",
      "high": "212.19",
      "low": "206.96",
      "close": "212.00",
      "volume": "173139"
    },
    {
      "date": "2025-05-28",
      "open": "212.00",
      "high": "213.47",
      "low": "206.92",
      "close": "207.40",
      "volume": "155530"
    },
    {
      "date": "2025-05-29",
      "open": "209.45",
      "high": "210.11",
      "low": "206.38",
      "close": "208.79",
      "volume": "171559"
    },
    {
      "date": "2025-05-30",
      "open": "207.01",
      "high": "207.09",
      "low": "203.80",
      "close": "205.06",
      "volume": "169493"
    },
    {
      "date": "2025-06-02",
      "open": "204.35",
      "high": "205.5389",
      "low": "201.1944",
      "close": "202.84",
      "volume": "222187"
    },
    {
      "date": "2025-06-03",
      "open": "203.70",
      "high": "212.65",
      "low": "203.26",
      "close": "212.41",
      "volume": "221982"
    },
    {
      "date": "2025-06-04",
      "open": "212.32",
      "high": "216.58",
      "low": "206.60",
      "close": "215.22",
      "volume": "284567"
    },
    {
      "date": "2025-06-05",
      "open": "215.96",
      "high": "217.50",
      "low": "213.084",
      "close": "214.18",
      "volume": "168025"
    },
    {
      "date": "2025-06-06",
      "open": "217.94",
      "high": "219.24",
      "low": "215.99",
      "close": "217.69",
      "volume": "102011"
    },
    {
      "date": "2025-06-09",
      "open": "219.98",
      "high": "224.37",
      "low": "219.0959",
      "close": "222.69",
      "volume": "172795"
    },
    {
      "date": "2025-06-10",
      "open": "223.65",
      "high": "229.07",
      "low": "222.95",
      "close": "227.31",
      "volume": "161581"
    },
    {
      "date": "2025-06-11",
      "open": "227.88",
      "high": "228.95",
      "low": "223.19",
      "close": "224.38",
      "volume": "128671"
    },
    {
      "date": "2025-06-12",
      "open": "222.40",
      "high": "229.00",
      "low": "222.03",
      "close": "226.58",
      "volume": "210410"
    },
    {
      "date": "2025-06-13",
      "open": "221.01",
      "high": "222.985",
      "low": "215.37",
      "close": "216.15",
      "volume": "162565"
    },
    {
      "date": "2025-06-16",
      "open": "218.62",
      "high": "221.96",
      "low": "218.62",
      "close": "221.79",
      "volume": "104016"
    },
    {
      "date": "2025-06-17",
      "open": "219.88",
      "high": "221.38",
      "low": "215.80",
      "close": "215.84",
      "volume": "127043"
    },
    {
      "date": "2025-06-18",
      "open": "216.99",
      "high": "222.13",
      "low": "215.16",
      "close": "219.33",
      "volume": "187594"
    },
    {
      "date": "2025-06-20",
      "open": "221.92",
      "high": "221.92",
      "low": "215.99",
      "close": "219.17",
      "volume": "327053"
    },
    {
      "date": "2025-06-23",
      "open": "219.18",
      "high": "223.83",
      "low": "217.10",
      "close": "223.44",
      "volume": "176204"
    },
    {
      "date": "2025-06-24",
      "open": "224.20",
      "high": "226.97",
      "low": "223.34",
      "close": "223.48",
      "volume": "129100"
    },
    {
      "date": "2025-06-25",
      "open": "224.60",
      "high": "225.95",
      "low": "222.13",
      "close": "225.73",
      "volume": "102633"
    },
    {
      "date": "2025-06-26",
      "open": "226.43",
      "high": "227.99",
      "low": "220.1625",
      "close": "226.48",
      "volume": "109894"
    },
    {
      "date": "2025-06-27",
      "open": "226.67",
      "high": "228.51",
      "low": "223.32",
      "close": "225.65",
      "volume": "169095"
    },
    {
      "date": "2025-06-30",
      "open": "227.34",
      "high": "228.1012",
      "low": "225.41",
      "close": "226.73",
      "volume": "113639"
    },
    {
      "date": "2025-07-01",
      "open": "225.17",
      "high": "236.12",
      "low": "222.62",
      "close": "231.21",
      "volume": "117850"
    },
    {
      "date": "2025-07-02",
      "open": "231.09",
      "high": "237.79",
      "low": "228.365",
      "close": "237.35",
      "volume": "186769"
    },
    {
      "date": "2025-07-03",
      "open": "239.55",
      "high": "241.41",
      "low": "234.77",
      "close": "236.49",
      "volume": "109515"
    },
    {
      "date": "2025-07-07",
      "open": "234.48",
      "high": "237.30",
      "low": "230.32",
      "close": "231.61",
      "volume": "224567"
    },
    {
      "date": "2025-07-08",
      "open": "233.23",
      "high": "238.46",
      "low": "232.92",
      "close": "235.58",
      "volume": "156628"
    },
    {
      "date": "2025-07-09",
      "open": "235.97",
      "high": "238.494",
      "low": "233.96",
      "close": "237.36",
      "volume": "77347"
    },
    {
      "date": "2025-07-10",
      "open": "237.81",
      "high": "241.63",
      "low": "236.745",
      "close": "237.79",
      "volume": "129131"
    },
    {
      "date": "2025-07-11",
      "open": "235.19",
      "high": "235.19",
      "low": "232.78",
      "close": "233.85",
      "volume": "103915"
    },
    {
      "date": "2025-07-14",
      "open": "232.68",
      "high": "234.085",
      "low": "230.915",
      "close": "231.77",
      "volume": "135960"
    },
    {
      "date": "2025-07-15",
      "open": "233.815",
      "high": "234.36",
      "low": "228.00",
      "close": "228.23",
      "volume": "141354"
    },
    {
      "date": "2025-07-16",
      "open": "228.51",
      "high": "231.055",
      "low": "225.25",
      "close": "230.27",
      "volume": "107581"
    },
    {
      "date": "2025-07-17",
      "open": "229.74",
      "high": "234.50",
      "low": "229.74",
      "close": "233.47",
      "volume": "100071"
    },
    {
      "date": "2025-07-18",
      "open": "234.81",
      "high": "234.84",
      "low": "231.525",
      "close": "234.48",
      "volume": "94056"
    },
    {
      "date": "2025-07-21",
      "open": "234.94",
      "high": "236.125",
      "low": "232.12",
      "close": "232.18",
      "volume": "46515"
    },
    {
      "date": "2025-07-22",
      "open": "232.18",
      "high": "234.49",
      "low": "230.00",
      "close": "230.93",
      "volume": "305409"
    },
    {
      "date": "2025-07-23",
      "open": "232.70",
      "high": "234.76",
      "low": "228.18",
      "close": "232.48",
      "volume": "290217"
    },
    {
      "date": "2025-07-24",
      "open": "230.68",
      "high": "231.695",
      "low": "228.03",
      "close": "228.31",
      "volume": "131892"
    },
    {
      "date": "2025-07-25",
      "open": "229.81",
      "high": "230.81",
      "low": "226.18",
      "close": "230.34",
      "volume": "252045"
    },
    {
      "date": "2025-07-28",
      "open": "230.53",
      "high": "240.245",
      "low": "227.73",
      "close": "237.17",
      "volume": "361770"
    },
    {
      "date": "2025-07-29",
      "open": "238.88",
      "high": "238.88",
      "low": "232.55",
      "close": "235.79",
      "volume": "186367"
    },
    {
      "date": "2025-07-30",
      "open": "254.92",
      "high": "271.72",
      "low": "254.49",
      "close": "260.40",
      "volume": "581343"
    },
    {
      "date": "2025-07-31",
      "open": "260.85",
      "high": "262.93",
      "low": "256.24",
      "close": "257.33",
      "volume": "389584"
    },
    {
      "date": "2025-08-01",
      "open": "251.92",
      "high": "253.56",
      "low": "243.87",
      "close": "250.91",
      "volume": "279644"
    },
    {
      "date": "2025-08-04",
      "open": "254.24",
      "high": "258.53",
      "low": "250.44",
      "close": "253.00",
      "volume": "200202"
    },
    {
      "date": "2025-08-05",
      "open": "254.78",
      "high": "255.00",
      "low": "245.84",
      "close": "251.60",
      "volume": "162488"
    },
    {
      "date": "2025-08-06",
      "open": "252.59",
      "high": "254.9075",
      "low": "248.75",
      "close": "249.18",
      "volume": "182378"
    },
    {
      "date": "2025-08-07",
      "open": "253.45",
      "high": "254.95",
      "low": "246.22",
      "close": "247.40",
      "volume": "141602"
    },
    {
      "date": "2025-08-08",
      "open": "248.24",
      "high": "252.05",
      "low": "247.85",
      "close": "249.31",
      "volume": "132753"
    },
    {
      "date": "2025-08-11",
      "open": "249.86",
      "high": "249.86",
      "low": "244.51",
      "close": "245.41",
      "volume": "118071"
    },
    {
      "date": "2025-08-12",
      "open": "246.84",
      "high": "255.41",
      "low": "246.84",
      "close": "255.25",
      "volume": "139180"
    },
    {
      "date": "2025-08-13",
      "open": "256.90",
      "high": "263.68",
      "low": "256.195",
      "close": "263.42",
      "volume": "232359"
    },
    {
      "date": "2025-08-14",
      "open": "258.27",
      "high": "261.81",
      "low": "254.785",
      "close": "256.33",
      "volume": "157771"
    },
    {
      "date": "2025-08-15",
      "open": "257.37",
      "high": "257.37",
      "low": "250.09",
      "close": "250.64",
      "volume": "93223"
    },
    {
      "date": "2025-08-18",
      "open": "249.88",
      "high": "253.5725",
      "low": "249.88",
      "close": "252.50",
      "volume": "133013"
    },
    {
      "date": "2025-08-19",
      "open": "253.43",
      "high": "256.045",
      "low": "251.595",
      "close": "252.85",
      "volume": "128399"
    },
    {
      "date": "2025-08-20",
      "open": "250.87",
      "high": "252.53",
      "low": "245.995",
      "close": "249.24",
      "volume": "154294"
    },
    {
      "date": "2025-08-21",
      "open": "247.47",
      "high": "250.3399",
      "low": "246.32",
      "close": "250.11",
      "volume": "132537"
    },
    {
      "date": "2025-08-22",
      "open": "252.45",
      "high": "263.7527",
      "low": "247.60",
      "close": "262.94",
      "volume": "210136"
    },
    {
      "date": "2025-08-25",
      "open": "261.39",
      "high": "264.87",
      "low": "257.4501",
      "close": "262.16",
      "volume": "187874"
    },
    {
      "date": "2025-08-26",
      "open": "262.16",
      "high": "267.47",
      "low": "262.16",
      "close": "262.50",
      "volume": "407583"
    },
    {
      "date": "2025-08-27",
      "open": "260.81",
      "high": "265.61",
      "low": "259.60",
      "close": "262.41",
      "volume": "161866"
    },
    {
      "date": "2025-08-28",
      "open": "264.17",
      "high": "264.43",
      "low": "259.84",
      "close": "264.08",
      "volume": "133978"
    },
    {
      "date": "2025-08-29",
      "open": "263.68",
      "high": "267.87",
      "low": "258.54",
      "close": "259.83",
      "volume": "163047"
    },
    {
      "date": "2025-09-02",
      "open": "254.73",
      "high": "255.51",
      "low": "252.51",
      "close": "255.49",
      "volume": "118114"
    },
    {
      "date": "2025-09-03",
      "open": "255.23",
      "high": "256.62",
      "low": "251.7101",
      "close": "254.51",
      "volume": "134569"
    },
    {
      "date": "2025-09-04",
      "open": "254.87",
      "high": "259.60",
      "low": "252.65",
      "close": "259.58",
      "volume": "143393"
    },
    {
      "date": "2025-09-05",
      "open": "261.33",
      "high": "263.30",
      "low": "257.97",
      "close": "262.63",
      "volume": "168409"
    },
    {
      "date": "2025-09-08",
      "open": "263.67",
      "high": "263.67",
      "low": "260.22",
      "close": "262.49",
      "volume": "109643"
    },
    {
      "date": "2025-09-09",
      "open": "262.09",
      "high": "262.09",
      "low": "257.94",
      "close": "261.12",
      "volume": "104721"
    },
    {
      "date": "2025-09-10",
      "open": "260.68",
      "high": "265.91",
      "low": "259.881",
      "close": "263.98",
      "volume": "172270"
    },
    {
      "date": "2025-09-11",
      "open": "265.35",
      "high": "271.8099",
      "low": "265.35",
      "close": "271.17",
      "volume": "210358"
    },
    {
      "date": "2025-09-12",
      "open": "270.27",
      "high": "270.27",
      "low": "262.935",
      "close": "263.96",
      "volume": "137262"
    },
    {
      "date": "2025-09-15",
      "open": "264.15",
      "high": "268.09",
      "low": "261.61",
      "close": "262.81",
      "volume": "176067"
    },
    {
      "date": "2025-09-16",
      "open": "263.00",
      "high": "264.82",
      "low": "260.2401",
      "close": "263.53",
      "volume": "121374"
    },
    {
      "date": "2025-09-17",
      "open": "263.53",
      "high": "266.595",
      "low": "258.085",
      "close": "260.40",
      "volume": "117096"
    },
    {
      "date": "2025-09-18",
      "open": "263.58",
      "high": "268.73",
      "low": "263.58",
      "close": "266.49",
      "volume": "115963"
    },
    {
      "date": "2025-09-19",
      "open": "267.71",
      "high": "267.71",
      "low": "261.475",
      "close": "262.70",
      "volume": "282490"
    },
    {
      "date": "2025-09-22",
      "open": "261.95",
      "high": "265.22",
      "low": "261.91",
      "close": "264.24",
      "volume": "119196"
    },
    {
      "date": "2025-09-23",
      "open": "265.59",
      "high": "266.965",
      "low": "261.14",
      "close": "262.57",
      "volume": "120045"
    },
    {
      "date": "2025-09-24",
      "open": "262.96",
      "high": "264.6325",
      "low": "257.97",
      "close": "259.97",
      "volume": "117879"
    },
    {
      "date": "2025-09-25",
      "open": "257.10",
      "high": "258.67",
      "low": "253.64",
      "close": "257.75",
      "volume": "187272"
    },
    {
      "date": "2025-09-26",
      "open": "257.54",
      "high": "260.38",
      "low": "254.59",
      "close": "259.82",
      "volume": "121096"
    },
    {
      "date": "2025-09-29",
      "open": "263.49",
      "high": "263.49",
      "low": "256.99",
      "close": "257.81",
      "volume": "76482"
    },
    {
      "date": "2025-09-30",
      "open": "257.49",
      "high": "259.48",
      "low": "255.22",
      "close": "259.01",
      "volume": "92423"
    },
    {
      "date": "2025-10-01",
      "open": "258.62",
      "high": "259.9956",
      "low": "256.205",
      "close": "257.98",
      "volume": "182187"
    },
    {
      "date": "2025-10-02",
      "open": "259.20",
      "high": "261.43",
      "low": "256.03",
      "close": "259.04",
      "volume": "118558"
    },
    {
      "date": "2025-10-03",
      "open": "260.43",
      "high": "263.91",
      "low": "258.475",
      "close": "258.98",
      "volume": "106668"
    },
    {
      "date": "2025-10-06",
      "open": "259.73",
      "high": "263.14",
      "low": "256.92",
      "close": "260.51",
      "volume": "125772"
    },
    {
      "date": "2025-10-07",
      "open": "261.98",
      "high": "262.87",
      "low": "253.93",
      "close": "254.49",
      "volume": "93834"
    },
    {
      "date": "2025-10-08",
      "open": "254.74",
      "high": "259.29",
      "low": "253.715",
      "close": "258.90",
      "volume": "88551"
    },
    {
      "date": "2025-10-09",
      "open": "257.94",
      "high": "257.94",
      "low": "253.0001",
      "close": "255.78",
      "volume": "96103"
    },
    {
      "date": "2025-10-10",
      "open": "260.81",
      "high": "267.11",
      "low": "249.28",
      "close": "249.87",
      "volume": "175212"
    },
    {
      "date": "2025-10-13",
      "open": "255.13",
      "high": "257.14",
      "low": "252.225",
      "close": "254.51",
      "volume": "158980"
    },
    {
      "date": "2025-10-14",
      "open": "249.52",
      "high": "262.68",
      "low": "249.52",
      "close": "260.77",
      "volume": "156160"
    },
    {
      "date": "2025-10-15",
      "open": "263.84",
      "high": "267.37",
      "low": "262.605",
      "close": "264.37",
      "volume": "135279"
    },
    {
      "date": "2025-10-16",
      "open": "266.20",
      "high": "269.92",
      "low": "262.85",
      "close": "267.15",
      "volume": "285259"
    },
    {
      "date": "2025-10-17",
      "open": "265.56",
      "high": "267.445",
      "low": "263.31",
      "close": "264.93",
      "volume": "105314"
    },
    {
      "date": "2025-10-20",
      "open": "267.96",
      "high": "272.835",
      "low": "267.63",
      "close": "270.38",
      "volume": "103354"
    },
    {
      "date": "2025-10-21",
      "open": "268.63",
      "high": "270.99",
      "low": "267.30",
      "close": "269.29",
      "volume": "88468"
    },
    {
      "date": "2025-10-22",
      "open": "269.88",
      "high": "271.085",
      "low": "262.10",
      "close": "262.70",
      "volume": "114226"
    },
    {
      "date": "2025-10-23",
      "open": "263.01",
      "high": "269.6899",
      "low": "262.80",
      "close": "269.34",
      "volume": "93309"
    },
    {
      "date": "2025-10-24",
      "open": "271.50",
      "high": "273.98",
      "low": "268.41",
      "close": "269.35",
      "volume": "192099"
    },
    {
      "date": "2025-10-27",
      "open": "271.47",
      "high": "275.00",
      "low": "270.965",
      "close": "271.84",
      "volume": "165841"
    },
    {
      "date": "2025-10-28",
      "open": "270.67",
      "high": "270.67",
      "low": "261.42",
      "close": "262.53",
      "volume": "310633"
    },
    {
      "date": "2025-10-29",
      "open": "260.00",
      "high": "263.88",
      "low": "244.06",
      "close": "252.47",
      "volume": "404972"
    },
    {
      "date": "2025-10-30",
      "open": "248.87",
      "high": "255.00",
      "low": "241.01",
      "close": "242.825",
      "volume": "335422"
    },
    {
      "date": "2025-10-31",
      "open": "244.90",
      "high": "248.14",
      "low": "242.60",
      "close": "243.31",
      "volume": "275870"
    },
    {
      "date": "2025-11-03",
      "open": "247.96",
      "high": "252.555",
      "low": "244.76",
      "close": "249.30",
      "volume": "358660"
    },
    {
      "date": "2025-11-04",
      "open": "244.70",
      "high": "248.29",
      "low": "241.14",
      "close": "241.22",
      "volume": "191516"
    },
    {
      "date": "2025-11-05",
      "open": "243.17",
      "high": "248.30",
      "low": "240.0001",
      "close": "244.90",
      "volume": "158759"
    },
    {
      "date": "2025-11-06",
      "open": "244.41",
      "high": "247.90",
      "low": "240.70",
      "close": "241.22",
      "volume": "195876"
    },
    {
      "date": "2025-11-07",
      "open": "239.64",
      "high": "242.94",
      "low": "235.00",
      "close": "242.94",
      "volume": "189250"
    },
    {
      "date": "2025-11-10",
      "open": "246.09",
      "high": "251.49",
      "low": "240.825",
      "close": "246.48",
      "volume": "209835"
    },
    {
      "date": "2025-11-11",
      "open": "245.57",
      "high": "246.88",
      "low": "240.43",
      "close": "242.08",
      "volume": "172091"
    },
    {
      "date": "2025-11-12",
      "open": "242.98",
      "high": "248.94",
      "low": "242.98",
      "close": "246.27",
      "volume": "247055"
    },
    {
      "date": "2025-11-13",
      "open": "243.40",
      "high": "244.605",
      "low": "238.925",
      "close": "241.09",
      "volume": "239647"
    },
    {
      "date": "2025-11-14",
      "open": "237.74",
      "high": "243.25",
      "low": "235.01",
      "close": "240.68",
      "volume": "215501"
    },
    {
      "date": "2025-11-17",
      "open": "239.12",
      "high": "240.00",
      "low": "234.135",
      "close": "236.01",
      "volume": "259167"
    },
    {
      "date": "2025-11-18",
      "open": "235.24",
      "high": "238.66",
      "low": "233.615",
      "close": "236.29",
      "volume": "204657"
    },
    {
      "date": "2025-11-19",
      "open": "236.50",
      "high": "240.93",
      "low": "236.50",
      "close": "239.93",
      "volume": "196559"
    },
    {
      "date": "2025-11-20",
      "open": "243.88",
      "high": "248.53",
      "low": "233.66",
      "close": "234.94",
      "volume": "334761"
    },
    {
      "date": "2025-11-21",
      "open": "235.77",
      "high": "245.00",
      "low": "233.36",
      "close": "241.20",
      "volume": "212008"
    },
    {
      "date": "2025-11-24",
      "open": "242.03",
      "high": "248.6699",
      "low": "239.743",
      "close": "247.55",
      "volume": "255546"
    },
    {
      "date": "2025-11-25",
      "open": "248.21",
      "high": "254.01",
      "low": "246.01",
      "close": "252.96",
      "volume": "278283"
    },
    {
      "date": "2025-11-26",
      "open": "253.69",
      "high": "258.38",
      "low": "253.12",
      "close": "256.10",
      "volume": "161000"
    },
    {
      "date": "2025-11-28",
      "open": "256.55",
      "high": "257.83",
      "low": "254.93",
      "close": "256.02",
      "volume": "79297"
    },
    {
      "date": "2025-12-01",
      "open": "252.28",
      "high": "255.66",
      "low": "250.0221",
      "close": "253.56",
      "volume": "232051"
    },
    {
      "date": "2025-12-02",
      "open": "252.932",
      "high": "255.45",
      "low": "250.60",
      "close": "253.48",
      "volume": "162198"
    },
    {
      "date": "2025-12-03",
      "open": "252.78",
      "high": "257.14",
      "low": "248.66",
      "close": "257.11",
      "volume": "233622"
    },
    {
      "date": "2025-12-04",
      "open": "256.64",
      "high": "259.89",
      "low": "253.53",
      "close": "258.99",
      "volume": "160996"
    },
    {
      "date": "2025-12-05",
      "open": "258.95",
      "high": "263.44",
      "low": "257.90",
      "close": "259.55",
      "volume": "177471"
    },
    {
      "date": "2025-12-08",
      "open": "262.06",
      "high": "262.99",
      "low": "254.46",
      "close": "259.165",
      "volume": "265150"
    },
    {
      "date": "2025-12-09",
      "open": "257.68",
      "high": "259.35",
      "low": "254.09",
      "close": "257.29",
      "volume": "128001"
    },
    {
      "date": "2025-12-10",
      "open": "257.73",
      "high": "267.57",
      "low": "252.20",
      "close": "266.69",
      "volume": "263875"
    },
    {
      "date": "2025-12-11",
      "open": "266.02",
      "high": "272.43",
      "low": "264.2844",
      "close": "272.25",
      "volume": "230812"
    },
    {
      "date": "2025-12-12",
      "open": "271.61",
      "high": "274.25",
      "low": "261.30",
      "close": "262.26",
      "volume": "313931"
    },
    {
      "date": "2025-12-15",
      "open": "263.22",
      "high": "264.94",
      "low": "258.10",
      "close": "260.55",
      "volume": "214711"
    },
    {
      "date": "2025-12-16",
      "open": "259.15",
      "high": "263.72",
      "low": "250.65",
      "close": "253.15",
      "volume": "275388"
    },
    {
      "date": "2025-12-17",
      "open": "253.53",
      "high": "256.00",
      "low": "248.90",
      "close": "251.34",
      "volume": "199150"
    },
    {
      "date": "2025-12-18",
      "open": "253.79",
      "high": "257.735",
      "low": "249.59",
      "close": "251.38",
      "volume": "148303"
    },
    {
      "date": "2025-12-19",
      "open": "251.06",
      "high": "255.96",
      "low": "249.43",
      "close": "255.00",
      "volume": "426089"
    },
    {
      "date": "2025-12-22",
      "open": "256.77",
      "high": "259.65",
      "low": "252.38",
      "close": "256.25",
      "volume": "127086"
    },
    {
      "date": "2025-12-23",
      "open": "255.81",
      "high": "259.43",
      "low": "248.60",
      "close": "259.00",
      "volume": "189861"
    },
    {
      "date": "2025-12-24",
      "open": "260.15",
      "high": "262.22",
      "low": "257.171",
      "close": "260.53",
      "volume": "72122"
    },
    {
      "date": "2025-12-26",
      "open": "261.07",
      "high": "262.755",
      "low": "257.5167",
      "close": "262.11",
      "volume": "122173"
    },
    {
      "date": "2025-12-29",
      "open": "260.51",
      "high": "262.00",
      "low": "256.87",
      "close": "257.34",
      "volume": "112500"
    },
    {
      "date": "2025-12-30",
      "open": "257.52",
      "high": "258.84",
      "low": "255.93",
      "close": "257.35",
      "volume": "151125"
    },
    {
      "date": "2025-12-31",
      "open": "257.20",
      "high": "258.32",
      "low": "249.605",
      "close": "252.92",
      "volume": "119313"
    },
    {
      "date": "2026-01-02",
      "open": "254.10",
      "high": "265.44",
      "low": "254.10",
      "close": "262.54",
      "volume": "140474"
    },
    {
      "date": "2026-01-05",
      "open": "264.54",
      "high": "273.87",
      "low": "264.54",
      "close": "270.53",
      "volume": "210963"
    },
    {
      "date": "2026-01-06",
      "open": "269.35",
      "high": "278.75",
      "low": "264.125",
      "close": "278.59",
      "volume": "229950"
    },
    {
      "date": "2026-01-07",
      "open": "275.96",
      "high": "277.43",
      "low": "269.15",
      "close": "272.20",
      "volume": "168168"
    },
    {
      "date": "2026-01-08",
      "open": "269.70",
      "high": "276.03",
      "low": "269.70",
      "close": "272.78",
      "volume": "280673"
    },
    {
      "date": "2026-01-09",
      "open": "274.58",
      "high": "279.05",
      "low": "273.01",
      "close": "278.39",
      "volume": "147067"
    },
    {
      "date": "2026-01-12",
      "open": "276.20",
      "high": "279.37",
      "low": "273.55",
      "close": "275.93",
      "volume": "170845"
    },
    {
      "date": "2026-01-13",
      "open": "275.40",
      "high": "282.8599",
      "low": "273.585",
      "close": "281.20",
      "volume": "120643"
    },
    {
      "date": "2026-01-14",
      "open": "281.20",
      "high": "282.4999",
      "low": "276.61",
      "close": "280.34",
      "volume": "170662"
    },
    {
      "date": "2026-01-15",
      "open": "283.99",
      "high": "296.42",
      "low": "282.86",
      "close": "293.80",
      "volume": "262366"
    },
    {
      "date": "2026-01-16",
      "open": "296.61",
      "high": "303.875",
      "low": "291.475",
      "close": "297.28",
      "volume": "262722"
    },
    {
      "date": "2026-01-20",
      "open": "290.99",
      "high": "293.3636",
      "low": "284.10",
      "close": "286.47",
      "volume": "175989"
    },
    {
      "date": "2026-01-21",
      "open": "290.90",
      "high": "305.00",
      "low": "289.625",
      "close": "301.50",
      "volume": "243098"
    },
    {
      "date": "2026-01-22",
      "open": "305.00",
      "high": "307.99",
      "low": "299.0191",
      "close": "300.31",
      "volume": "157605"
    },
    {
      "date": "2026-01-23",
      "open": "298.61",
      "high": "300.31",
      "low": "288.35",
      "close": "290.35",
      "volume": "241283"
    },
    {
      "date": "2026-01-26",
      "open": "289.95",
      "high": "292.62",
      "low": "286.085",
      "close": "290.49",
      "volume": "226892"
    },
    {
      "date": "2026-01-27",
      "open": "290.50",
      "high": "296.68",
      "low": "287.43",
      "close": "296.17",
      "volume": "206083"
    },
    {
      "date": "2026-01-28",
      "open": "309.56",
      "high": "332.48",
      "low": "304.71",
      "close": "314.25",
      "volume": "488347"
    },
    {
      "date": "2026-01-29",
      "open": "319.49",
      "high": "327.35",
      "low": "317.06",
      "close": "326.50",
      "volume": "376228"
    },
    {
      "date": "2026-01-30",
      "open": "322.24",
      "high": "329.21",
      "low": "321.825",
      "close": "323.76",
      "volume": "561462"
    },
    {
      "date": "2026-02-02",
      "open": "320.07",
      "high": "328.54",
      "low": "315.1719",
      "close": "325.28",
      "volume": "312870"
    },
    {
      "date": "2026-02-03",
      "open": "327.90",
      "high": "336.13",
      "low": "323.74",
      "close": "331.94",
      "volume": "286872"
    },
    {
      "date": "2026-02-04",
      "open": "334.64",
      "high": "346.13",
      "low": "324.6801",
      "close": "331.26",
      "volume": "212367"
    },
    {
      "date": "2026-02-05",
      "open": "326.86",
      "high": "335.00",
      "low": "323.7925",
      "close": "331.88",
      "volume": "292554"
    },
    {
      "date": "2026-02-06",
      "open": "337.10",
      "high": "350.73",
      "low": "335.38",
      "close": "349.68",
      "volume": "311615"
    },
    {
      "date": "2026-02-09",
      "open": "349.14",
      "high": "352.66",
      "low": "343.44",
      "close": "348.69",
      "volume": "225725"
    },
    {
      "date": "2026-02-10",
      "open": "349.13",
      "high": "352.115",
      "low": "345.6375",
      "close": "349.05",
      "volume": "111771"
    },
    {
      "date": "2026-02-11",
      "open": "354.69",
      "high": "359.56",
      "low": "346.14",
      "close": "357.88",
      "volume": "200910"
    },
    {
      "date": "2026-02-12",
      "open": "360.54",
      "high": "367.35",
      "low": "352.45",
      "close": "357.28",
      "volume": "265283"
    },
    {
      "date": "2026-02-13",
      "open": "356.26",
      "high": "365.97",
      "low": "353.05",
      "close": "359.55",
      "volume": "205658"
    },
    {
      "date": "2026-02-17",
      "open": "354.33",
      "high": "355.25",
      "low": "343.14",
      "close": "349.74",
      "volume": "234588"
    },
    {
      "date": "2026-02-18",
      "open": "349.51",
      "high": "355.00",
      "low": "345.40",
      "close": "348.65",
      "volume": "186035"
    },
    {
      "date": "2026-02-19",
      "open": "347.90",
      "high": "364.54",
      "low": "343.96",
      "close": "363.28",
      "volume": "807462"
    },
    {
      "date": "2026-02-20",
      "open": "361.27",
      "high": "372.00",
      "low": "357.64",
      "close": "370.33",
      "volume": "232618"
    },
    {
      "date": "2026-02-23",
      "open": "370.01",
      "high": "372.99",
      "low": "362.18",
      "close": "368.38",
      "volume": "204845"
    },
    {
      "date": "2026-02-24",
      "open": "368.38",
      "high": "380.00",
      "low": "367.55",
      "close": "368.60",
      "volume": "247980"
    },
    {
      "date": "2026-02-25",
      "open": "368.60",
      "high": "378.00",
      "low": "362.83",
      "close": "376.69",
      "volume": "360791"
    },
    {
      "date": "2026-02-26",
      "open": "375.57",
      "high": "377.44",
      "low": "356.72",
      "close": "362.48",
      "volume": "278356"
    },
    {
      "date": "2026-02-27",
      "open": "357.35",
      "high": "358.735",
      "low": "347.69",
      "close": "352.46",
      "volume": "562557"
    },
    {
      "date": "2026-03-02",
      "open": "351.93",
      "high": "361.96",
      "low": "347.04",
      "close": "361.39",
      "volume": "209993"
    },
    {
      "date": "2026-03-03",
      "open": "348.52",
      "high": "349.98",
      "low": "339.5401",
      "close": "345.06",
      "volume": "216867"
    },
    {
      "date": "2026-03-04",
      "open": "350.00",
      "high": "352.47",
      "low": "337.47",
      "close": "337.91",
      "volume": "281725"
    },
    {
      "date": "2026-03-05",
      "open": "331.79",
      "high": "337.25",
      "low": "320.2001",
      "close": "323.58",
      "volume": "577913"
    },
    {
      "date": "2026-03-06",
      "open": "313.09",
      "high": "315.23",
      "low": "300.05",
      "close": "302.28",
      "volume": "455430"
    },
    {
      "date": "2026-03-09",
      "open": "295.98",
      "high": "307.10",
      "low": "289.45",
      "close": "306.93",
      "volume": "697285"
    },
    {
      "date": "2026-03-10",
      "open": "307.88",
      "high": "330.46",
      "low": "307.88",
      "close": "323.79",
      "volume": "396261"
    },
    {
      "date": "2026-03-11",
      "open": "321.98",
      "high": "331.4462",
      "low": "319.18",
      "close": "330.79",
      "volume": "281153"
    },
    {
      "date": "2026-03-12",
      "open": "323.71",
      "high": "327.76",
      "low": "319.23",
      "close": "325.81",
      "volume": "250047"
    },
    {
      "date": "2026-03-13",
      "open": "332.99",
      "high": "336.315",
      "low": "322.83",
      "close": "326.18",
      "volume": "303955"
    },
    {
      "date": "2026-03-16",
      "open": "330.78",
      "high": "336.19",
      "low": "328.37",
      "close": "329.75",
      "volume": "229230"
    },
    {
      "date": "2026-03-17",
      "open": "330.72",
      "high": "338.66",
      "low": "327.4191",
      "close": "336.08",
      "volume": "221692"
    },
    {
      "date": "2026-03-18",
      "open": "333.64",
      "high": "339.04",
      "low": "331.07",
      "close": "332.99",
      "volume": "236048"
    },
    {
      "date": "2026-03-19",
      "open": "326.56",
      "high": "334.96",
      "low": "323.115",
      "close": "332.78",
      "volume": "187097"
    },
    {
      "date": "2026-03-20",
      "open": "332.40",
      "high": "333.10",
      "low": "318.30",
      "close": "320.65",
      "volume": "259080"
    },
    {
      "date": "2026-03-23",
      "open": "331.15",
      "high": "340.84",
      "low": "329.19",
      "close": "330.20",
      "volume": "179423"
    },
    {
      "date": "2026-03-24",
      "open": "330.20",
      "high": "356.2699",
      "low": "328.92",
      "close": "352.52",
      "volume": "340107"
    },
    {
      "date": "2026-03-25",
      "open": "352.82",
      "high": "356.92",
      "low": "350.27",
      "close": "352.12",
      "volume": "162091"
    },
    {
      "date": "2026-03-26",
      "open": "345.57",
      "high": "347.64",
      "low": "335.91",
      "close": "337.73",
      "volume": "205056"
    },
    {
      "date": "2026-03-27",
      "open": "334.85",
      "high": "339.9999",
      "low": "330.095",
      "close": "333.27",
      "volume": "203554"
    },
    {
      "date": "2026-03-30",
      "open": "338.83",
      "high": "338.83",
      "low": "316.84",
      "close": "320.31",
      "volume": "292478"
    },
    {
      "date": "2026-03-31",
      "open": "326.59",
      "high": "339.695",
      "low": "324.38",
      "close": "339.35",
      "volume": "221176"
    },
    {
      "date": "2026-04-01",
      "open": "343.81",
      "high": "354.20",
      "low": "343.81",
      "close": "345.52",
      "volume": "204711"
    },
    {
      "date": "2026-04-02",
      "open": "333.42",
      "high": "351.33",
      "low": "330.47",
      "close": "346.54",
      "volume": "179417"
    },
    {
      "date": "2026-04-06",
      "open": "345.30",
      "high": "352.95",
      "low": "338.18",
      "close": "338.81",
      "volume": "291688"
    },
    {
      "date": "2026-04-07",
      "open": "338.03",
      "high": "343.99",
      "low": "333.415",
      "close": "343.99",
      "volume": "196655"
    },
    {
      "date": "2026-04-08",
      "open": "365.43",
      "high": "373.8596",
      "low": "360.9048",
      "close": "368.07",
      "volume": "330086"
    },
    {
      "date": "2026-04-09",
      "open": "367.79",
      "high": "378.99",
      "low": "366.00",
      "close": "376.36",
      "volume": "211750"
    },
    {
      "date": "2026-04-10",
      "open": "382.01",
      "high": "386.2292",
      "low": "379.00",
      "close": "382.87",
      "volume": "249082"
    },
    {
      "date": "2026-04-13",
      "open": "379.44",
      "high": "387.04",
      "low": "377.00",
      "close": "387.04",
      "volume": "176903"
    },
    {
      "date": "2026-04-14",
      "open": "388.88",
      "high": "391.68",
      "low": "383.555",
      "close": "387.64",
      "volume": "140727"
    },
    {
      "date": "2026-04-15",
      "open": "387.64",
      "high": "387.64",
      "low": "379.15",
      "close": "385.95",
      "volume": "173605"
    },
    {
      "date": "2026-04-16",
      "open": "382.49",
      "high": "389.25",
      "low": "382.49",
      "close": "386.28",
      "volume": "151421"
    },
    {
      "date": "2026-04-17",
      "open": "390.10",
      "high": "397.00",
      "low": "386.75",
      "close": "389.49",
      "volume": "246686"
    },
    {
      "date": "2026-04-20",
      "open": "390.88",
      "high": "396.9308",
      "low": "389.63",
      "close": "394.67",
      "volume": "178046"
    },
    {
      "date": "2026-04-21",
      "open": "395.63",
      "high": "400.00",
      "low": "392.25",
      "close": "396.49",
      "volume": "218019"
    },
    {
      "date": "2026-04-22",
      "open": "400.00",
      "high": "403.74",
      "low": "390.18",
      "close": "394.55",
      "volume": "197943"
    },
    {
      "date": "2026-04-23",
      "open": "398.00",
      "high": "404.80",
      "low": "396.60",
      "close": "401.68",
      "volume": "275709"
    },
    {
      "date": "2026-04-24",
      "open": "405.00",
      "high": "409.94",
      "low": "398.54",
      "close": "407.14",
      "volume": "270112"
    },
    {
      "date": "2026-04-27",
      "open": "409.23",
      "high": "410.00",
      "low": "395.05",
      "close": "403.02",
      "volume": "148931"
    },
    {
      "date": "2026-04-28",
      "open": "392.47",
      "high": "399.82",
      "low": "381.355",
      "close": "389.32",
      "volume": "270762"
    },
    {
      "date": "2026-04-29",
      "open": "392.93",
      "high": "394.00",
      "low": "383.725",
      "close": "391.46",
      "volume": "170155"
    },
    {
      "date": "2026-04-30",
      "open": "396.90",
      "high": "404.95",
      "low": "392.26",
      "close": "404.17",
      "volume": "280276"
    },
    {
      "date": "2026-05-01",
      "open": "406.62",
      "high": "415.00",
      "low": "401.935",
      "close": "407.08",
      "volume": "303139"
    },
    {
      "date": "2026-05-04",
      "open": "409.14",
      "high": "427.00",
      "low": "409.14",
      "close": "424.27",
      "volume": "484821"
    },
    {
      "date": "2026-05-05",
      "open": "425.53",
      "high": "430.50",
      "low": "420.84",
      "close": "422.80",
      "volume": "358158"
    },
    {
      "date": "2026-05-06",
      "open": "440.00",
      "high": "475.00",
      "low": "430.00",
      "close": "441.67",
      "volume": "795102"
    },
    {
      "date": "2026-05-07",
      "open": "445.71",
      "high": "457.43",
      "low": "432.74",
      "close": "441.58",
      "volume": "357160"
    },
    {
      "date": "2026-05-08",
      "open": "448.03",
      "high": "459.05",
      "low": "442.055",
      "close": "457.03",
      "volume": "335430"
    },
    {
      "date": "2026-05-11",
      "open": "457.03",
      "high": "467.12",
      "low": "448.75",
      "close": "465.86",
      "volume": "314842"
    },
    {
      "date": "2026-05-12",
      "open": "461.95",
      "high": "466.275",
      "low": "441.33",
      "close": "456.23",
      "volume": "327282"
    },
    {
      "date": "2026-05-13",
      "open": "464.94",
      "high": "481.32",
      "low": "463.075",
      "close": "481.02",
      "volume": "598469"
    },
    {
      "date": "2026-05-14",
      "open": "482.78",
      "high": "483.945",
      "low": "441.89",
      "close": "459.99",
      "volume": "574098"
    },
    {
      "date": "2026-05-15",
      "open": "450.68",
      "high": "456.2775",
      "low": "439.52",
      "close": "446.11",
      "volume": "935940"
    },
    {
      "date": "2026-05-18",
      "open": "446.78",
      "high": "450.68",
      "low": "431.25",
      "close": "436.00",
      "volume": "303296"
    },
    {
      "date": "2026-05-19",
      "open": "426.835",
      "high": "433.945",
      "low": "417.305",
      "close": "430.18",
      "volume": "420954"
    },
    {
      "date": "2026-05-20",
      "open": "435.00",
      "high": "441.34",
      "low": "428.99",
      "close": "441.26",
      "volume": "326436"
    },
    {
      "date": "2026-05-21",
      "open": "437.20",
      "high": "448.98",
      "low": "437.20",
      "close": "443.91",
      "volume": "298342"
    },
    {
      "date": "2026-05-22",
      "open": "446.34",
      "high": "461.35",
      "low": "444.03",
      "close": "460.48",
      "volume": "298820"
    },
    {
      "date": "2026-05-26",
      "open": "471.55",
      "high": "477.08",
      "low": "463.70",
      "close": "476.77",
      "volume": "268786"
    },
    {
      "date": "2026-05-27",
      "open": "482.34",
      "high": "482.34",
      "low": "462.235",
      "close": "475.66",
      "volume": "229384"
    },
    {
      "date": "2026-05-28",
      "open": "477.30",
      "high": "477.30",
      "low": "463.84",
      "close": "473.60",
      "volume": "570896"
    },
    {
      "date": "2026-05-29",
      "open": "475.26",
      "high": "475.26",
      "low": "456.95",
      "close": "466.87",
      "volume": "314240"
    },
    {
      "date": "2026-06-01",
      "open": "460.01",
      "high": "470.72",
      "low": "457.04",
      "close": "463.46",
      "volume": "201156"
    },
    {
      "date": "2026-06-02",
      "open": "468.00",
      "high": "489.60",
      "low": "467.97",
      "close": "487.90",
      "volume": "266411"
    },
    {
      "date": "2026-06-03",
      "open": "488.31",
      "high": "500.57",
      "low": "483.20",
      "close": "484.65",
      "volume": "351038"
    },
    {
      "date": "2026-06-04",
      "open": "472.68",
      "high": "483.67",
      "low": "463.00",
      "close": "480.24",
      "volume": "235675"
    },
    {
      "date": "2026-06-05",
      "open": "467.76",
      "high": "471.50",
      "low": "455.99",
      "close": "457.34",
      "volume": "242651"
    },
    {
      "date": "2026-06-08",
      "open": "470.67",
      "high": "471.2899",
      "low": "457.00",
      "close": "464.34",
      "volume": "368431"
    },
    {
      "date": "2026-06-09",
      "open": "474.20",
      "high": "485.78",
      "low": "430.01",
      "close": "456.00",
      "volume": "460854"
    },
    {
      "date": "2026-06-10",
      "open": "451.71",
      "high": "462.29",
      "low": "436.465",
      "close": "439.44",
      "volume": "334483"
    },
    {
      "date": "2026-06-11",
      "open": "447.31",
      "high": "464.625",
      "low": "445.85",
      "close": "462.98",
      "volume": "152358"
    },
    {
      "date": "2026-06-12",
      "open": "462.95",
      "high": "475.33",
      "low": "461.05",
      "close": "472.14",
      "volume": "204606"
    },
    {
      "date": "2026-06-15",
      "open": "486.99",
      "high": "498.38",
      "low": "475.12",
      "close": "476.90",
      "volume": "314176"
    },
    {
      "date": "2026-06-16",
      "open": "478.47",
      "high": "485.93",
      "low": "468.85",
      "close": "469.19",
      "volume": "298960"
    },
    {
      "date": "2026-06-17",
      "open": "470.81",
      "high": "481.90",
      "low": "464.845",
      "close": "466.44",
      "volume": "229893"
    },
    {
      "date": "2026-06-18",
      "open": "480.07",
      "high": "492.5798",
      "low": "474.53",
      "close": "479.82",
      "volume": "513678"
    },
    {
      "date": "2026-06-22",
      "open": "485.40",
      "high": "490.865",
      "low": "474.53",
      "close": "489.10",
      "volume": "298155"
    },
    {
      "date": "2026-06-23",
      "open": "468.25",
      "high": "479.6899",
      "low": "459.77",
      "close": "466.96",
      "volume": "233860"
    },
    {
      "date": "2026-06-24",
      "open": "466.96",
      "high": "474.80",
      "low": "459.41",
      "close": "463.69",
      "volume": "259604"
    },
    {
      "date": "2026-06-25",
      "open": "474.04",
      "high": "485.03",
      "low": "467.64",
      "close": "477.22",
      "volume": "277744"
    },
    {
      "date": "2026-06-26",
      "open": "473.63",
      "high": "473.63",
      "low": "450.08",
      "close": "452.36",
      "volume": "653423"
    },
    {
      "date": "2026-06-29",
      "open": "449.87",
      "high": "454.99",
      "low": "433.92",
      "close": "449.02",
      "volume": "272747"
    },
    {
      "date": "2026-06-30",
      "open": "452.29",
      "high": "460.16",
      "low": "451.685",
      "close": "455.33",
      "volume": "269227"
    },
    {
      "date": "2026-07-01",
      "open": "448.01",
      "high": "448.01",
      "low": "433.425",
      "close": "440.39",
      "volume": "321569"
    },
    {
      "date": "2026-07-02",
      "open": "439.81",
      "high": "440.055",
      "low": "411.63",
      "close": "418.47",
      "volume": "456438"
    },
    {
      "date": "2026-07-06",
      "open": "420.86",
      "high": "430.75",
      "low": "419.00",
      "close": "422.02",
      "volume": "468297"
    },
    {
      "date": "2026-07-07",
      "open": "409.84",
      "high": "409.84",
      "low": "395.53",
      "close": "404.36",
      "volume": "576161"
    },
    {
      "date": "2026-07-08",
      "open": "399.96",
      "high": "406.1299",
      "low": "395.39",
      "close": "401.56",
      "volume": "354838"
    },
    {
      "date": "2026-07-09",
      "open": "413.66",
      "high": "423.8399",
      "low": "409.93",
      "close": "410.56",
      "volume": "279468"
    },
    {
      "date": "2026-07-10",
      "open": "406.44",
      "high": "417.23",
      "low": "405.32",
      "close": "415.16",
      "volume": "280216"
    },
    {
      "date": "2026-07-13",
      "open": "410.89",
      "high": "415.79",
      "low": "405.055",
      "close": "407.22",
      "volume": "596089"
    },
    {
      "date": "2026-07-14",
      "open": "420.66",
      "high": "426.31",
      "low": "405.72",
      "close": "416.31",
      "volume": "554556"
    },
    {
      "date": "2026-07-15",
      "open": "420.21",
      "high": "422.48",
      "low": "404.2275",
      "close": "415.43",
      "volume": "284634"
    },
    {
      "date": "2026-07-16",
      "open": "405.32",
      "high": "411.095",
      "low": "394.96",
      "close": "402.01",
      "volume": "541754"
    },
    {
      "date": "2026-07-17",
      "open": "390.14",
      "high": "404.79",
      "low": "380.25",
      "close": "397.75",
      "volume": "400605"
    },
    {
      "date": "2026-07-20",
      "open": "401.66",
      "high": "411.24",
      "low": "398.67",
      "close": "401.65",
      "volume": "356706"
    },
    {
      "date": "2026-07-21",
      "open": "412.92",
      "high": "423.17",
      "low": "407.98",
      "close": "414.53",
      "volume": "319066"
    },
    {
      "date": "2026-07-22",
      "open": "408.31",
      "high": "418.61",
      "low": "408.31",
      "close": "416.08",
      "volume": "194363"
    },
    {
      "date": "2026-07-23",
      "open": "412.42",
      "high": "422.0399",
      "low": "410.79",
      "close": "415.17",
      "volume": "162465"
    },
    {
      "date": "2026-07-24",
      "open": "415.17",
      "high": "416.55",
      "low": "403.0101",
      "close": "404.86",
      "volume": "265305"
    },
    {
      "date": "2026-07-27",
      "open": "407.71",
      "high": "414.93",
      "low": "387.14",
      "close": "402.99",
      "volume": "427207"
    },
    {
      "date": "2026-07-28",
      "open": "393.00",
      "high": "393.05",
      "low": "379.33",
      "close": "392.05",
      "volume": "1101311"
    },
    {
      "date": "2026-07-29",
      "open": "419.06",
      "high": "437.66",
      "low": "405.015",
      "close": "410.47",
      "volume": "875078"
    },
    {
      "date": "2026-07-30",
      "open": "437.08",
      "high": "449.52",
      "low": "427.7075",
      "close": "442.00",
      "volume": "729754"
    },
    {
      "date": "2026-07-31",
      "open": "452.98",
      "high": "458.05",
      "low": "435.07",
      "close": "442.13",
      "volume": "250405"
    },
    {
      "date": "2026-08-03",
      "open": "434.65",
      "high": "447.085",
      "low": "421.2857",
      "close": "445.20",
      "volume": "234259"
    },
    {
      "date": "2026-08-04",
      "open": "452.56",
      "high": "470.46",
      "low": "450.02",
      "close": "466.46",
      "volume": "478380"
    },
    {
      "date": "2026-08-05",
      "open": "465.11",
      "high": "470.47",
      "low": "459.77",
      "close": "461.16",
      "volume": "203114"
    }
  ]
}