{
  "source": "https://api.nasdaq.com/api/quote/LPLA/historical",
  "symbol": "LPLA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "143.40",
      "high": "144.85",
      "low": "141.95",
      "close": "144.85",
      "volume": "430009"
    },
    {
      "date": "2021-08-09",
      "open": "144.73",
      "high": "146.4017",
      "low": "143.59",
      "close": "145.29",
      "volume": "285874"
    },
    {
      "date": "2021-08-10",
      "open": "143.64",
      "high": "147.365",
      "low": "143.6003",
      "close": "145.32",
      "volume": "361386"
    },
    {
      "date": "2021-08-11",
      "open": "145.40",
      "high": "146.97",
      "low": "144.315",
      "close": "146.67",
      "volume": "410051"
    },
    {
      "date": "2021-08-12",
      "open": "146.54",
      "high": "148.67",
      "low": "145.82",
      "close": "148.19",
      "volume": "371397"
    },
    {
      "date": "2021-08-13",
      "open": "148.13",
      "high": "148.22",
      "low": "146.10",
      "close": "146.39",
      "volume": "324160"
    },
    {
      "date": "2021-08-16",
      "open": "143.98",
      "high": "145.70",
      "low": "142.61",
      "close": "145.01",
      "volume": "241902"
    },
    {
      "date": "2021-08-17",
      "open": "143.95",
      "high": "143.95",
      "low": "140.95",
      "close": "142.56",
      "volume": "586701"
    },
    {
      "date": "2021-08-18",
      "open": "141.50",
      "high": "143.50",
      "low": "140.51",
      "close": "141.64",
      "volume": "460682"
    },
    {
      "date": "2021-08-19",
      "open": "139.38",
      "high": "141.23",
      "low": "137.59",
      "close": "139.47",
      "volume": "357634"
    },
    {
      "date": "2021-08-20",
      "open": "139.24",
      "high": "143.44",
      "low": "139.24",
      "close": "142.56",
      "volume": "312609"
    },
    {
      "date": "2021-08-23",
      "open": "143.36",
      "high": "145.56",
      "low": "143.255",
      "close": "144.69",
      "volume": "399398"
    },
    {
      "date": "2021-08-24",
      "open": "144.57",
      "high": "146.75",
      "low": "143.46",
      "close": "145.98",
      "volume": "245717"
    },
    {
      "date": "2021-08-25",
      "open": "145.90",
      "high": "149.77",
      "low": "145.90",
      "close": "148.37",
      "volume": "281839"
    },
    {
      "date": "2021-08-26",
      "open": "148.78",
      "high": "149.35",
      "low": "147.37",
      "close": "147.48",
      "volume": "261999"
    },
    {
      "date": "2021-08-27",
      "open": "147.55",
      "high": "151.43",
      "low": "147.55",
      "close": "150.89",
      "volume": "240845"
    },
    {
      "date": "2021-08-30",
      "open": "151.47",
      "high": "151.67",
      "low": "147.66",
      "close": "148.40",
      "volume": "351579"
    },
    {
      "date": "2021-08-31",
      "open": "148.59",
      "high": "149.80",
      "low": "147.50",
      "close": "147.85",
      "volume": "248866"
    },
    {
      "date": "2021-09-01",
      "open": "147.84",
      "high": "149.97",
      "low": "146.19",
      "close": "149.29",
      "volume": "315606"
    },
    {
      "date": "2021-09-02",
      "open": "149.86",
      "high": "151.31",
      "low": "149.01",
      "close": "150.03",
      "volume": "264287"
    },
    {
      "date": "2021-09-03",
      "open": "149.99",
      "high": "151.15",
      "low": "148.50",
      "close": "149.79",
      "volume": "241629"
    },
    {
      "date": "2021-09-07",
      "open": "149.78",
      "high": "150.93",
      "low": "147.43",
      "close": "147.69",
      "volume": "278265"
    },
    {
      "date": "2021-09-08",
      "open": "147.07",
      "high": "147.939",
      "low": "145.91",
      "close": "146.31",
      "volume": "196558"
    },
    {
      "date": "2021-09-09",
      "open": "145.67",
      "high": "147.825",
      "low": "145.415",
      "close": "146.20",
      "volume": "228851"
    },
    {
      "date": "2021-09-10",
      "open": "146.57",
      "high": "147.2181",
      "low": "143.26",
      "close": "144.07",
      "volume": "226837"
    },
    {
      "date": "2021-09-13",
      "open": "146.24",
      "high": "146.24",
      "low": "143.31",
      "close": "144.99",
      "volume": "254555"
    },
    {
      "date": "2021-09-14",
      "open": "145.22",
      "high": "145.76",
      "low": "142.465",
      "close": "143.00",
      "volume": "212809"
    },
    {
      "date": "2021-09-15",
      "open": "143.09",
      "high": "146.17",
      "low": "142.60",
      "close": "145.59",
      "volume": "231847"
    },
    {
      "date": "2021-09-16",
      "open": "145.65",
      "high": "146.99",
      "low": "143.98",
      "close": "144.22",
      "volume": "225469"
    },
    {
      "date": "2021-09-17",
      "open": "144.30",
      "high": "148.34",
      "low": "143.15",
      "close": "146.81",
      "volume": "1184360"
    },
    {
      "date": "2021-09-20",
      "open": "144.30",
      "high": "144.85",
      "low": "139.835",
      "close": "142.58",
      "volume": "516494"
    },
    {
      "date": "2021-09-21",
      "open": "143.48",
      "high": "144.065",
      "low": "140.3711",
      "close": "142.47",
      "volume": "344274"
    },
    {
      "date": "2021-09-22",
      "open": "143.50",
      "high": "148.63",
      "low": "142.15",
      "close": "147.43",
      "volume": "479091"
    },
    {
      "date": "2021-09-23",
      "open": "148.62",
      "high": "153.69",
      "low": "147.78",
      "close": "153.30",
      "volume": "453906"
    },
    {
      "date": "2021-09-24",
      "open": "153.06",
      "high": "158.15",
      "low": "151.975",
      "close": "155.64",
      "volume": "912191"
    },
    {
      "date": "2021-09-27",
      "open": "156.44",
      "high": "161.49",
      "low": "156.14",
      "close": "161.13",
      "volume": "698793"
    },
    {
      "date": "2021-09-28",
      "open": "160.31",
      "high": "161.87",
      "low": "157.85",
      "close": "158.01",
      "volume": "949307"
    },
    {
      "date": "2021-09-29",
      "open": "158.68",
      "high": "160.14",
      "low": "156.40",
      "close": "159.22",
      "volume": "423860"
    },
    {
      "date": "2021-09-30",
      "open": "159.61",
      "high": "161.03",
      "low": "156.73",
      "close": "156.76",
      "volume": "515213"
    },
    {
      "date": "2021-10-01",
      "open": "156.40",
      "high": "161.67",
      "low": "156.40",
      "close": "160.18",
      "volume": "715544"
    },
    {
      "date": "2021-10-04",
      "open": "159.18",
      "high": "162.7454",
      "low": "156.845",
      "close": "157.69",
      "volume": "833733"
    },
    {
      "date": "2021-10-05",
      "open": "158.34",
      "high": "162.38",
      "low": "157.955",
      "close": "162.03",
      "volume": "1057885"
    },
    {
      "date": "2021-10-06",
      "open": "159.94",
      "high": "162.72",
      "low": "158.76",
      "close": "162.31",
      "volume": "496505"
    },
    {
      "date": "2021-10-07",
      "open": "164.20",
      "high": "166.66",
      "low": "164.055",
      "close": "164.35",
      "volume": "649353"
    },
    {
      "date": "2021-10-08",
      "open": "163.72",
      "high": "167.75",
      "low": "155.53",
      "close": "167.25",
      "volume": "583485"
    },
    {
      "date": "2021-10-11",
      "open": "168.17",
      "high": "168.96",
      "low": "166.88",
      "close": "167.07",
      "volume": "430836"
    },
    {
      "date": "2021-10-12",
      "open": "166.95",
      "high": "168.0254",
      "low": "165.81",
      "close": "166.83",
      "volume": "516230"
    },
    {
      "date": "2021-10-13",
      "open": "167.13",
      "high": "167.63",
      "low": "165.22",
      "close": "166.92",
      "volume": "391059"
    },
    {
      "date": "2021-10-14",
      "open": "168.73",
      "high": "170.10",
      "low": "167.435",
      "close": "169.99",
      "volume": "418606"
    },
    {
      "date": "2021-10-15",
      "open": "171.15",
      "high": "173.345",
      "low": "170.29",
      "close": "172.50",
      "volume": "683137"
    },
    {
      "date": "2021-10-18",
      "open": "172.68",
      "high": "172.855",
      "low": "171.22",
      "close": "172.47",
      "volume": "604909"
    },
    {
      "date": "2021-10-19",
      "open": "173.55",
      "high": "173.85",
      "low": "171.42",
      "close": "173.71",
      "volume": "379911"
    },
    {
      "date": "2021-10-20",
      "open": "173.49",
      "high": "175.31",
      "low": "171.7726",
      "close": "174.36",
      "volume": "305222"
    },
    {
      "date": "2021-10-21",
      "open": "174.36",
      "high": "175.37",
      "low": "172.78",
      "close": "173.33",
      "volume": "341628"
    },
    {
      "date": "2021-10-22",
      "open": "173.42",
      "high": "175.02",
      "low": "172.74",
      "close": "174.90",
      "volume": "680742"
    },
    {
      "date": "2021-10-25",
      "open": "175.39",
      "high": "176.22",
      "low": "173.72",
      "close": "174.62",
      "volume": "483277"
    },
    {
      "date": "2021-10-26",
      "open": "175.47",
      "high": "176.96",
      "low": "174.01",
      "close": "175.02",
      "volume": "618113"
    },
    {
      "date": "2021-10-27",
      "open": "174.41",
      "high": "175.98",
      "low": "171.645",
      "close": "172.08",
      "volume": "612739"
    },
    {
      "date": "2021-10-28",
      "open": "172.34",
      "high": "174.88",
      "low": "171.16",
      "close": "174.73",
      "volume": "613404"
    },
    {
      "date": "2021-10-29",
      "open": "166.54",
      "high": "170.00",
      "low": "163.02",
      "close": "164.02",
      "volume": "1020453"
    },
    {
      "date": "2021-11-01",
      "open": "166.49",
      "high": "167.74",
      "low": "163.26",
      "close": "166.68",
      "volume": "558618"
    },
    {
      "date": "2021-11-02",
      "open": "168.04",
      "high": "171.15",
      "low": "166.85",
      "close": "170.09",
      "volume": "324424"
    },
    {
      "date": "2021-11-03",
      "open": "170.01",
      "high": "173.81",
      "low": "169.79",
      "close": "173.01",
      "volume": "452222"
    },
    {
      "date": "2021-11-04",
      "open": "173.00",
      "high": "173.00",
      "low": "167.235",
      "close": "170.16",
      "volume": "483174"
    },
    {
      "date": "2021-11-05",
      "open": "171.86",
      "high": "173.00",
      "low": "167.08",
      "close": "168.21",
      "volume": "349471"
    },
    {
      "date": "2021-11-08",
      "open": "169.45",
      "high": "170.50",
      "low": "166.25",
      "close": "167.06",
      "volume": "317061"
    },
    {
      "date": "2021-11-09",
      "open": "164.95",
      "high": "167.46",
      "low": "162.51",
      "close": "163.97",
      "volume": "404736"
    },
    {
      "date": "2021-11-10",
      "open": "163.15",
      "high": "165.305",
      "low": "163.15",
      "close": "163.60",
      "volume": "397660"
    },
    {
      "date": "2021-11-11",
      "open": "163.94",
      "high": "166.345",
      "low": "163.63",
      "close": "164.42",
      "volume": "289404"
    },
    {
      "date": "2021-11-12",
      "open": "164.42",
      "high": "165.42",
      "low": "163.72",
      "close": "164.92",
      "volume": "263023"
    },
    {
      "date": "2021-11-15",
      "open": "165.83",
      "high": "168.11",
      "low": "165.80",
      "close": "166.90",
      "volume": "296539"
    },
    {
      "date": "2021-11-16",
      "open": "167.49",
      "high": "169.94",
      "low": "164.215",
      "close": "167.88",
      "volume": "308529"
    },
    {
      "date": "2021-11-17",
      "open": "168.29",
      "high": "168.29",
      "low": "165.4901",
      "close": "166.58",
      "volume": "324128"
    },
    {
      "date": "2021-11-18",
      "open": "167.23",
      "high": "168.66",
      "low": "164.62",
      "close": "166.55",
      "volume": "201606"
    },
    {
      "date": "2021-11-19",
      "open": "164.99",
      "high": "165.58",
      "low": "162.66",
      "close": "164.09",
      "volume": "361739"
    },
    {
      "date": "2021-11-22",
      "open": "166.60",
      "high": "168.85",
      "low": "163.50",
      "close": "165.42",
      "volume": "381398"
    },
    {
      "date": "2021-11-23",
      "open": "165.79",
      "high": "170.75",
      "low": "165.79",
      "close": "170.50",
      "volume": "384537"
    },
    {
      "date": "2021-11-24",
      "open": "169.35",
      "high": "172.91",
      "low": "168.92",
      "close": "171.99",
      "volume": "372465"
    },
    {
      "date": "2021-11-26",
      "open": "165.00",
      "high": "165.64",
      "low": "159.45",
      "close": "159.80",
      "volume": "335903"
    },
    {
      "date": "2021-11-29",
      "open": "163.27",
      "high": "165.315",
      "low": "161.66",
      "close": "162.61",
      "volume": "411590"
    },
    {
      "date": "2021-11-30",
      "open": "160.45",
      "high": "161.84",
      "low": "157.02",
      "close": "157.61",
      "volume": "462843"
    },
    {
      "date": "2021-12-01",
      "open": "162.18",
      "high": "163.23",
      "low": "154.58",
      "close": "154.73",
      "volume": "405201"
    },
    {
      "date": "2021-12-02",
      "open": "155.60",
      "high": "162.545",
      "low": "155.23",
      "close": "161.38",
      "volume": "353007"
    },
    {
      "date": "2021-12-03",
      "open": "162.00",
      "high": "163.63",
      "low": "156.17",
      "close": "157.93",
      "volume": "495571"
    },
    {
      "date": "2021-12-06",
      "open": "159.26",
      "high": "163.71",
      "low": "157.60",
      "close": "160.80",
      "volume": "382908"
    },
    {
      "date": "2021-12-07",
      "open": "162.81",
      "high": "167.185",
      "low": "160.95",
      "close": "164.21",
      "volume": "405325"
    },
    {
      "date": "2021-12-08",
      "open": "165.06",
      "high": "166.77",
      "low": "161.5833",
      "close": "164.37",
      "volume": "377372"
    },
    {
      "date": "2021-12-09",
      "open": "162.88",
      "high": "164.815",
      "low": "161.37",
      "close": "161.37",
      "volume": "285491"
    },
    {
      "date": "2021-12-10",
      "open": "162.06",
      "high": "163.96",
      "low": "158.68",
      "close": "160.27",
      "volume": "266759"
    },
    {
      "date": "2021-12-13",
      "open": "160.00",
      "high": "160.00",
      "low": "156.40",
      "close": "156.94",
      "volume": "303102"
    },
    {
      "date": "2021-12-14",
      "open": "156.22",
      "high": "159.855",
      "low": "156.14",
      "close": "159.55",
      "volume": "627267"
    },
    {
      "date": "2021-12-15",
      "open": "160.45",
      "high": "163.945",
      "low": "157.26",
      "close": "163.36",
      "volume": "453062"
    },
    {
      "date": "2021-12-16",
      "open": "165.48",
      "high": "166.40",
      "low": "159.955",
      "close": "161.45",
      "volume": "442060"
    },
    {
      "date": "2021-12-17",
      "open": "159.84",
      "high": "159.84",
      "low": "155.34",
      "close": "157.30",
      "volume": "646206"
    },
    {
      "date": "2021-12-20",
      "open": "153.91",
      "high": "154.225",
      "low": "150.11",
      "close": "152.65",
      "volume": "456707"
    },
    {
      "date": "2021-12-21",
      "open": "153.73",
      "high": "159.11",
      "low": "153.73",
      "close": "158.25",
      "volume": "385582"
    },
    {
      "date": "2021-12-22",
      "open": "158.42",
      "high": "161.99",
      "low": "157.46",
      "close": "160.84",
      "volume": "277182"
    },
    {
      "date": "2021-12-23",
      "open": "162.08",
      "high": "163.905",
      "low": "161.56",
      "close": "162.63",
      "volume": "236263"
    },
    {
      "date": "2021-12-27",
      "open": "162.68",
      "high": "163.97",
      "low": "161.45",
      "close": "162.55",
      "volume": "298602"
    },
    {
      "date": "2021-12-28",
      "open": "162.82",
      "high": "163.13",
      "low": "160.96",
      "close": "161.28",
      "volume": "213068"
    },
    {
      "date": "2021-12-29",
      "open": "161.81",
      "high": "163.64",
      "low": "160.03",
      "close": "160.96",
      "volume": "253724"
    },
    {
      "date": "2021-12-30",
      "open": "161.91",
      "high": "163.64",
      "low": "161.59",
      "close": "161.87",
      "volume": "193768"
    },
    {
      "date": "2021-12-31",
      "open": "160.85",
      "high": "162.08",
      "low": "160.065",
      "close": "160.09",
      "volume": "161964"
    },
    {
      "date": "2022-01-03",
      "open": "160.65",
      "high": "163.31",
      "low": "159.68",
      "close": "162.80",
      "volume": "507705"
    },
    {
      "date": "2022-01-04",
      "open": "165.38",
      "high": "172.23",
      "low": "165.38",
      "close": "169.07",
      "volume": "593166"
    },
    {
      "date": "2022-01-05",
      "open": "168.34",
      "high": "170.16",
      "low": "167.74",
      "close": "169.10",
      "volume": "972280"
    },
    {
      "date": "2022-01-06",
      "open": "171.71",
      "high": "175.66",
      "low": "169.47",
      "close": "174.01",
      "volume": "595156"
    },
    {
      "date": "2022-01-07",
      "open": "174.91",
      "high": "178.08",
      "low": "171.07",
      "close": "177.41",
      "volume": "703803"
    },
    {
      "date": "2022-01-10",
      "open": "177.25",
      "high": "179.87",
      "low": "174.24",
      "close": "179.57",
      "volume": "1002342"
    },
    {
      "date": "2022-01-11",
      "open": "180.00",
      "high": "181.92",
      "low": "178.75",
      "close": "179.26",
      "volume": "809300"
    },
    {
      "date": "2022-01-12",
      "open": "179.48",
      "high": "181.70",
      "low": "176.33",
      "close": "179.02",
      "volume": "488833"
    },
    {
      "date": "2022-01-13",
      "open": "179.00",
      "high": "181.86",
      "low": "175.51",
      "close": "175.75",
      "volume": "606790"
    },
    {
      "date": "2022-01-14",
      "open": "167.485",
      "high": "175.88",
      "low": "167.485",
      "close": "175.78",
      "volume": "563174"
    },
    {
      "date": "2022-01-18",
      "open": "174.21",
      "high": "175.12",
      "low": "167.92",
      "close": "169.10",
      "volume": "619642"
    },
    {
      "date": "2022-01-19",
      "open": "169.81",
      "high": "170.28",
      "low": "163.90",
      "close": "164.44",
      "volume": "506072"
    },
    {
      "date": "2022-01-20",
      "open": "165.50",
      "high": "168.86",
      "low": "164.47",
      "close": "165.08",
      "volume": "446763"
    },
    {
      "date": "2022-01-21",
      "open": "163.16",
      "high": "164.98",
      "low": "159.51",
      "close": "160.03",
      "volume": "532043"
    },
    {
      "date": "2022-01-24",
      "open": "156.03",
      "high": "160.26",
      "low": "151.51",
      "close": "159.70",
      "volume": "912302"
    },
    {
      "date": "2022-01-25",
      "open": "156.56",
      "high": "161.925",
      "low": "153.74",
      "close": "159.75",
      "volume": "670133"
    },
    {
      "date": "2022-01-26",
      "open": "162.99",
      "high": "166.87",
      "low": "159.95",
      "close": "162.83",
      "volume": "691201"
    },
    {
      "date": "2022-01-27",
      "open": "164.59",
      "high": "169.51",
      "low": "162.215",
      "close": "162.83",
      "volume": "555615"
    },
    {
      "date": "2022-01-28",
      "open": "162.06",
      "high": "166.41",
      "low": "158.97",
      "close": "166.32",
      "volume": "438779"
    },
    {
      "date": "2022-01-31",
      "open": "165.53",
      "high": "172.58",
      "low": "165.53",
      "close": "172.32",
      "volume": "620307"
    },
    {
      "date": "2022-02-01",
      "open": "172.87",
      "high": "177.51",
      "low": "172.015",
      "close": "177.36",
      "volume": "493242"
    },
    {
      "date": "2022-02-02",
      "open": "177.80",
      "high": "178.00",
      "low": "174.75",
      "close": "176.21",
      "volume": "626506"
    },
    {
      "date": "2022-02-03",
      "open": "174.855",
      "high": "177.36",
      "low": "171.67",
      "close": "172.95",
      "volume": "680455"
    },
    {
      "date": "2022-02-04",
      "open": "174.85",
      "high": "184.55",
      "low": "174.85",
      "close": "181.24",
      "volume": "1281065"
    },
    {
      "date": "2022-02-07",
      "open": "183.23",
      "high": "183.26",
      "low": "179.59",
      "close": "179.88",
      "volume": "610813"
    },
    {
      "date": "2022-02-08",
      "open": "180.97",
      "high": "190.34",
      "low": "180.93",
      "close": "189.55",
      "volume": "925006"
    },
    {
      "date": "2022-02-09",
      "open": "191.83",
      "high": "193.06",
      "low": "189.01",
      "close": "190.77",
      "volume": "754632"
    },
    {
      "date": "2022-02-10",
      "open": "190.03",
      "high": "196.285",
      "low": "189.041",
      "close": "189.45",
      "volume": "787180"
    },
    {
      "date": "2022-02-11",
      "open": "188.44",
      "high": "191.505",
      "low": "185.53",
      "close": "187.08",
      "volume": "774635"
    },
    {
      "date": "2022-02-14",
      "open": "186.18",
      "high": "188.185",
      "low": "182.92",
      "close": "183.59",
      "volume": "553908"
    },
    {
      "date": "2022-02-15",
      "open": "186.63",
      "high": "189.3299",
      "low": "186.22",
      "close": "187.53",
      "volume": "665703"
    },
    {
      "date": "2022-02-16",
      "open": "186.49",
      "high": "189.50",
      "low": "184.51",
      "close": "189.13",
      "volume": "598398"
    },
    {
      "date": "2022-02-17",
      "open": "187.50",
      "high": "187.91",
      "low": "182.14",
      "close": "182.58",
      "volume": "645606"
    },
    {
      "date": "2022-02-18",
      "open": "182.26",
      "high": "183.69",
      "low": "179.82",
      "close": "181.16",
      "volume": "423879"
    },
    {
      "date": "2022-02-22",
      "open": "179.12",
      "high": "184.17",
      "low": "178.36",
      "close": "181.69",
      "volume": "634746"
    },
    {
      "date": "2022-02-23",
      "open": "183.30",
      "high": "185.34",
      "low": "178.59",
      "close": "179.03",
      "volume": "707818"
    },
    {
      "date": "2022-02-24",
      "open": "170.47",
      "high": "177.73",
      "low": "166.58",
      "close": "176.83",
      "volume": "775716"
    },
    {
      "date": "2022-02-25",
      "open": "178.11",
      "high": "183.925",
      "low": "178.01",
      "close": "182.73",
      "volume": "637645"
    },
    {
      "date": "2022-02-28",
      "open": "177.77",
      "high": "182.64",
      "low": "177.1795",
      "close": "180.95",
      "volume": "618032"
    },
    {
      "date": "2022-03-01",
      "open": "179.18",
      "high": "179.975",
      "low": "163.915",
      "close": "165.30",
      "volume": "1023063"
    },
    {
      "date": "2022-03-02",
      "open": "167.29",
      "high": "173.18",
      "low": "165.82",
      "close": "171.82",
      "volume": "688178"
    },
    {
      "date": "2022-03-03",
      "open": "171.82",
      "high": "172.73",
      "low": "167.63",
      "close": "168.18",
      "volume": "369088"
    },
    {
      "date": "2022-03-04",
      "open": "164.21",
      "high": "164.57",
      "low": "155.88",
      "close": "157.11",
      "volume": "717648"
    },
    {
      "date": "2022-03-07",
      "open": "155.09",
      "high": "156.84",
      "low": "143.48",
      "close": "143.67",
      "volume": "1136433"
    },
    {
      "date": "2022-03-08",
      "open": "144.57",
      "high": "150.72",
      "low": "140.65",
      "close": "145.28",
      "volume": "702076"
    },
    {
      "date": "2022-03-09",
      "open": "153.67",
      "high": "156.61",
      "low": "150.40",
      "close": "154.83",
      "volume": "583938"
    },
    {
      "date": "2022-03-10",
      "open": "152.49",
      "high": "158.32",
      "low": "150.05",
      "close": "157.46",
      "volume": "728656"
    },
    {
      "date": "2022-03-11",
      "open": "161.78",
      "high": "162.84",
      "low": "156.55",
      "close": "156.81",
      "volume": "507708"
    },
    {
      "date": "2022-03-14",
      "open": "158.73",
      "high": "164.72",
      "low": "151.5301",
      "close": "160.34",
      "volume": "596685"
    },
    {
      "date": "2022-03-15",
      "open": "161.55",
      "high": "163.69",
      "low": "158.80",
      "close": "163.04",
      "volume": "529746"
    },
    {
      "date": "2022-03-16",
      "open": "166.02",
      "high": "174.50",
      "low": "165.46",
      "close": "174.47",
      "volume": "711992"
    },
    {
      "date": "2022-03-17",
      "open": "172.34",
      "high": "177.24",
      "low": "170.75",
      "close": "176.95",
      "volume": "441210"
    },
    {
      "date": "2022-03-18",
      "open": "177.12",
      "high": "182.00",
      "low": "170.835",
      "close": "181.01",
      "volume": "847939"
    },
    {
      "date": "2022-03-21",
      "open": "181.87",
      "high": "184.91",
      "low": "178.46",
      "close": "179.97",
      "volume": "428621"
    },
    {
      "date": "2022-03-22",
      "open": "183.16",
      "high": "188.45",
      "low": "181.445",
      "close": "186.38",
      "volume": "608751"
    },
    {
      "date": "2022-03-23",
      "open": "181.55",
      "high": "187.57",
      "low": "181.55",
      "close": "183.87",
      "volume": "786471"
    },
    {
      "date": "2022-03-24",
      "open": "184.16",
      "high": "188.74",
      "low": "183.335",
      "close": "188.34",
      "volume": "686341"
    },
    {
      "date": "2022-03-25",
      "open": "188.00",
      "high": "189.78",
      "low": "185.65",
      "close": "187.60",
      "volume": "434973"
    },
    {
      "date": "2022-03-28",
      "open": "186.31",
      "high": "188.40",
      "low": "183.57",
      "close": "186.71",
      "volume": "394189"
    },
    {
      "date": "2022-03-29",
      "open": "188.82",
      "high": "190.98",
      "low": "185.38",
      "close": "185.54",
      "volume": "631750"
    },
    {
      "date": "2022-03-30",
      "open": "186.72",
      "high": "187.245",
      "low": "183.66",
      "close": "185.70",
      "volume": "670307"
    },
    {
      "date": "2022-03-31",
      "open": "184.58",
      "high": "188.78",
      "low": "182.68",
      "close": "182.68",
      "volume": "803506"
    },
    {
      "date": "2022-04-01",
      "open": "182.68",
      "high": "185.10",
      "low": "182.30",
      "close": "183.38",
      "volume": "735858"
    },
    {
      "date": "2022-04-04",
      "open": "183.84",
      "high": "186.20",
      "low": "182.63",
      "close": "184.39",
      "volume": "722164"
    },
    {
      "date": "2022-04-05",
      "open": "182.64",
      "high": "189.03",
      "low": "181.67",
      "close": "186.40",
      "volume": "731906"
    },
    {
      "date": "2022-04-06",
      "open": "184.18",
      "high": "185.595",
      "low": "180.53",
      "close": "184.34",
      "volume": "1022102"
    },
    {
      "date": "2022-04-07",
      "open": "187.05",
      "high": "189.99",
      "low": "181.97",
      "close": "188.54",
      "volume": "1469182"
    },
    {
      "date": "2022-04-08",
      "open": "189.26",
      "high": "196.20",
      "low": "188.76",
      "close": "194.98",
      "volume": "1378357"
    },
    {
      "date": "2022-04-11",
      "open": "195.29",
      "high": "200.71",
      "low": "194.37",
      "close": "200.32",
      "volume": "2045690"
    },
    {
      "date": "2022-04-12",
      "open": "200.75",
      "high": "203.95",
      "low": "200.12",
      "close": "201.04",
      "volume": "1900424"
    },
    {
      "date": "2022-04-13",
      "open": "201.06",
      "high": "214.45",
      "low": "200.89",
      "close": "213.28",
      "volume": "1699674"
    },
    {
      "date": "2022-04-14",
      "open": "213.00",
      "high": "216.1299",
      "low": "212.01",
      "close": "215.24",
      "volume": "1865579"
    },
    {
      "date": "2022-04-18",
      "open": "213.22",
      "high": "214.08",
      "low": "206.144",
      "close": "213.02",
      "volume": "1379799"
    },
    {
      "date": "2022-04-19",
      "open": "213.07",
      "high": "219.10",
      "low": "213.07",
      "close": "218.52",
      "volume": "1077663"
    },
    {
      "date": "2022-04-20",
      "open": "219.27",
      "high": "220.3476",
      "low": "211.92",
      "close": "217.90",
      "volume": "1448136"
    },
    {
      "date": "2022-04-21",
      "open": "220.06",
      "high": "220.80",
      "low": "199.99",
      "close": "201.96",
      "volume": "1625941"
    },
    {
      "date": "2022-04-22",
      "open": "200.54",
      "high": "201.93",
      "low": "195.175",
      "close": "195.63",
      "volume": "852018"
    },
    {
      "date": "2022-04-25",
      "open": "193.40",
      "high": "196.675",
      "low": "191.40",
      "close": "196.50",
      "volume": "803253"
    },
    {
      "date": "2022-04-26",
      "open": "194.72",
      "high": "195.15",
      "low": "188.16",
      "close": "188.49",
      "volume": "727729"
    },
    {
      "date": "2022-04-27",
      "open": "187.30",
      "high": "193.51",
      "low": "186.1854",
      "close": "190.27",
      "volume": "892635"
    },
    {
      "date": "2022-04-28",
      "open": "193.72",
      "high": "195.095",
      "low": "185.10",
      "close": "193.23",
      "volume": "1285875"
    },
    {
      "date": "2022-04-29",
      "open": "190.00",
      "high": "197.59",
      "low": "187.54",
      "close": "187.87",
      "volume": "1969925"
    },
    {
      "date": "2022-05-02",
      "open": "187.77",
      "high": "191.68",
      "low": "184.92",
      "close": "190.50",
      "volume": "867837"
    },
    {
      "date": "2022-05-03",
      "open": "190.96",
      "high": "193.77",
      "low": "188.74",
      "close": "191.11",
      "volume": "745496"
    },
    {
      "date": "2022-05-04",
      "open": "192.02",
      "high": "194.30",
      "low": "185.02",
      "close": "193.77",
      "volume": "776450"
    },
    {
      "date": "2022-05-05",
      "open": "190.16",
      "high": "192.07",
      "low": "182.10",
      "close": "184.44",
      "volume": "602318"
    },
    {
      "date": "2022-05-06",
      "open": "182.91",
      "high": "183.69",
      "low": "175.93",
      "close": "179.19",
      "volume": "706447"
    },
    {
      "date": "2022-05-09",
      "open": "175.59",
      "high": "175.64",
      "low": "166.04",
      "close": "167.48",
      "volume": "1669482"
    },
    {
      "date": "2022-05-10",
      "open": "170.25",
      "high": "174.49",
      "low": "165.47",
      "close": "172.24",
      "volume": "1005629"
    },
    {
      "date": "2022-05-11",
      "open": "171.34",
      "high": "178.83",
      "low": "170.75",
      "close": "172.56",
      "volume": "811849"
    },
    {
      "date": "2022-05-12",
      "open": "171.30",
      "high": "174.74",
      "low": "166.83",
      "close": "170.50",
      "volume": "674975"
    },
    {
      "date": "2022-05-13",
      "open": "174.83",
      "high": "178.75",
      "low": "173.39",
      "close": "174.37",
      "volume": "803954"
    },
    {
      "date": "2022-05-16",
      "open": "174.16",
      "high": "175.09",
      "low": "169.79",
      "close": "170.62",
      "volume": "575884"
    },
    {
      "date": "2022-05-17",
      "open": "174.07",
      "high": "178.26",
      "low": "173.32",
      "close": "178.06",
      "volume": "721726"
    },
    {
      "date": "2022-05-18",
      "open": "175.35",
      "high": "177.36",
      "low": "170.78",
      "close": "172.42",
      "volume": "946278"
    },
    {
      "date": "2022-05-19",
      "open": "169.62",
      "high": "176.11",
      "low": "169.39",
      "close": "173.78",
      "volume": "993320"
    },
    {
      "date": "2022-05-20",
      "open": "177.10",
      "high": "179.9075",
      "low": "171.91",
      "close": "176.84",
      "volume": "947587"
    },
    {
      "date": "2022-05-23",
      "open": "178.32",
      "high": "186.47",
      "low": "178.09",
      "close": "183.68",
      "volume": "983922"
    },
    {
      "date": "2022-05-24",
      "open": "182.38",
      "high": "185.09",
      "low": "177.26",
      "close": "183.94",
      "volume": "972610"
    },
    {
      "date": "2022-05-25",
      "open": "182.31",
      "high": "189.30",
      "low": "180.905",
      "close": "188.31",
      "volume": "1097476"
    },
    {
      "date": "2022-05-26",
      "open": "189.51",
      "high": "196.33",
      "low": "189.46",
      "close": "194.65",
      "volume": "926576"
    },
    {
      "date": "2022-05-27",
      "open": "194.73",
      "high": "200.94",
      "low": "194.73",
      "close": "200.78",
      "volume": "773929"
    },
    {
      "date": "2022-05-31",
      "open": "200.70",
      "high": "202.10",
      "low": "195.87",
      "close": "196.19",
      "volume": "5622745"
    },
    {
      "date": "2022-06-01",
      "open": "195.99",
      "high": "199.41",
      "low": "188.39",
      "close": "192.04",
      "volume": "724188"
    },
    {
      "date": "2022-06-02",
      "open": "191.23",
      "high": "198.34",
      "low": "190.12",
      "close": "198.29",
      "volume": "722420"
    },
    {
      "date": "2022-06-03",
      "open": "195.40",
      "high": "198.789",
      "low": "194.42",
      "close": "198.05",
      "volume": "525256"
    },
    {
      "date": "2022-06-06",
      "open": "199.86",
      "high": "203.67",
      "low": "198.365",
      "close": "199.02",
      "volume": "498949"
    },
    {
      "date": "2022-06-07",
      "open": "197.04",
      "high": "203.98",
      "low": "196.6319",
      "close": "203.70",
      "volume": "468092"
    },
    {
      "date": "2022-06-08",
      "open": "201.28",
      "high": "204.37",
      "low": "199.83",
      "close": "202.76",
      "volume": "483898"
    },
    {
      "date": "2022-06-09",
      "open": "202.19",
      "high": "202.19",
      "low": "195.12",
      "close": "195.13",
      "volume": "436196"
    },
    {
      "date": "2022-06-10",
      "open": "191.80",
      "high": "193.80",
      "low": "187.69",
      "close": "188.65",
      "volume": "529084"
    },
    {
      "date": "2022-06-13",
      "open": "181.73",
      "high": "183.325",
      "low": "177.26",
      "close": "180.34",
      "volume": "820290"
    },
    {
      "date": "2022-06-14",
      "open": "183.25",
      "high": "191.06",
      "low": "178.45",
      "close": "188.53",
      "volume": "803157"
    },
    {
      "date": "2022-06-15",
      "open": "191.86",
      "high": "192.94",
      "low": "186.09",
      "close": "188.70",
      "volume": "741893"
    },
    {
      "date": "2022-06-16",
      "open": "183.79",
      "high": "185.03",
      "low": "180.92",
      "close": "183.04",
      "volume": "679437"
    },
    {
      "date": "2022-06-17",
      "open": "182.67",
      "high": "187.61",
      "low": "182.03",
      "close": "185.39",
      "volume": "950175"
    },
    {
      "date": "2022-06-21",
      "open": "190.03",
      "high": "192.205",
      "low": "187.92",
      "close": "191.71",
      "volume": "560858"
    },
    {
      "date": "2022-06-22",
      "open": "187.66",
      "high": "191.40",
      "low": "187.385",
      "close": "187.59",
      "volume": "636059"
    },
    {
      "date": "2022-06-23",
      "open": "187.59",
      "high": "188.5518",
      "low": "174.40",
      "close": "177.78",
      "volume": "981864"
    },
    {
      "date": "2022-06-24",
      "open": "180.20",
      "high": "191.1899",
      "low": "179.24",
      "close": "188.82",
      "volume": "1406424"
    },
    {
      "date": "2022-06-27",
      "open": "191.00",
      "high": "192.21",
      "low": "186.47",
      "close": "192.20",
      "volume": "510981"
    },
    {
      "date": "2022-06-28",
      "open": "194.17",
      "high": "196.1234",
      "low": "189.87",
      "close": "191.44",
      "volume": "420704"
    },
    {
      "date": "2022-06-29",
      "open": "191.37",
      "high": "191.37",
      "low": "184.795",
      "close": "186.35",
      "volume": "350890"
    },
    {
      "date": "2022-06-30",
      "open": "181.47",
      "high": "185.78",
      "low": "177.01",
      "close": "184.48",
      "volume": "550538"
    },
    {
      "date": "2022-07-01",
      "open": "182.24",
      "high": "184.97",
      "low": "176.275",
      "close": "181.23",
      "volume": "820265"
    },
    {
      "date": "2022-07-05",
      "open": "176.98",
      "high": "185.50",
      "low": "173.36",
      "close": "185.40",
      "volume": "798053"
    },
    {
      "date": "2022-07-06",
      "open": "183.90",
      "high": "185.73",
      "low": "173.66",
      "close": "176.49",
      "volume": "923810"
    },
    {
      "date": "2022-07-07",
      "open": "178.54",
      "high": "182.55",
      "low": "178.54",
      "close": "180.68",
      "volume": "521679"
    },
    {
      "date": "2022-07-08",
      "open": "181.44",
      "high": "184.30",
      "low": "179.29",
      "close": "181.84",
      "volume": "372684"
    },
    {
      "date": "2022-07-11",
      "open": "179.27",
      "high": "179.93",
      "low": "175.76",
      "close": "176.51",
      "volume": "375080"
    },
    {
      "date": "2022-07-12",
      "open": "174.44",
      "high": "181.3799",
      "low": "172.55",
      "close": "177.68",
      "volume": "482149"
    },
    {
      "date": "2022-07-13",
      "open": "177.21",
      "high": "178.00",
      "low": "173.86",
      "close": "176.92",
      "volume": "359971"
    },
    {
      "date": "2022-07-14",
      "open": "172.24",
      "high": "173.93",
      "low": "169.675",
      "close": "172.53",
      "volume": "684028"
    },
    {
      "date": "2022-07-15",
      "open": "175.15",
      "high": "179.80",
      "low": "172.91",
      "close": "178.83",
      "volume": "562339"
    },
    {
      "date": "2022-07-18",
      "open": "182.27",
      "high": "184.76",
      "low": "177.86",
      "close": "178.96",
      "volume": "488362"
    },
    {
      "date": "2022-07-19",
      "open": "182.03",
      "high": "187.925",
      "low": "178.94",
      "close": "187.01",
      "volume": "443394"
    },
    {
      "date": "2022-07-20",
      "open": "185.61",
      "high": "193.59",
      "low": "184.29",
      "close": "191.85",
      "volume": "692380"
    },
    {
      "date": "2022-07-21",
      "open": "191.52",
      "high": "194.26",
      "low": "189.81",
      "close": "194.25",
      "volume": "415831"
    },
    {
      "date": "2022-07-22",
      "open": "193.41",
      "high": "197.36",
      "low": "190.27",
      "close": "192.39",
      "volume": "323520"
    },
    {
      "date": "2022-07-25",
      "open": "192.64",
      "high": "196.015",
      "low": "191.30",
      "close": "195.92",
      "volume": "327721"
    },
    {
      "date": "2022-07-26",
      "open": "193.75",
      "high": "196.405",
      "low": "192.76",
      "close": "194.12",
      "volume": "415895"
    },
    {
      "date": "2022-07-27",
      "open": "195.07",
      "high": "198.90",
      "low": "194.52",
      "close": "197.12",
      "volume": "491523"
    },
    {
      "date": "2022-07-28",
      "open": "198.25",
      "high": "203.95",
      "low": "194.61",
      "close": "203.59",
      "volume": "686436"
    },
    {
      "date": "2022-07-29",
      "open": "202.38",
      "high": "211.00",
      "low": "202.38",
      "close": "209.92",
      "volume": "733083"
    },
    {
      "date": "2022-08-01",
      "open": "207.45",
      "high": "209.29",
      "low": "204.85",
      "close": "207.00",
      "volume": "551486"
    },
    {
      "date": "2022-08-02",
      "open": "206.50",
      "high": "212.42",
      "low": "203.56",
      "close": "211.14",
      "volume": "1102033"
    },
    {
      "date": "2022-08-03",
      "open": "214.90",
      "high": "219.59",
      "low": "211.83",
      "close": "217.06",
      "volume": "1680994"
    },
    {
      "date": "2022-08-04",
      "open": "216.64",
      "high": "222.48",
      "low": "208.2542",
      "close": "219.29",
      "volume": "759802"
    },
    {
      "date": "2022-08-05",
      "open": "219.17",
      "high": "227.125",
      "low": "218.53",
      "close": "225.14",
      "volume": "829413"
    },
    {
      "date": "2022-08-08",
      "open": "225.25",
      "high": "225.99",
      "low": "221.715",
      "close": "222.83",
      "volume": "793404"
    },
    {
      "date": "2022-08-09",
      "open": "224.33",
      "high": "228.10",
      "low": "222.83",
      "close": "228.02",
      "volume": "695149"
    },
    {
      "date": "2022-08-10",
      "open": "230.00",
      "high": "232.47",
      "low": "222.72",
      "close": "224.03",
      "volume": "1323081"
    },
    {
      "date": "2022-08-11",
      "open": "225.27",
      "high": "227.39",
      "low": "223.51",
      "close": "223.72",
      "volume": "1196699"
    },
    {
      "date": "2022-08-12",
      "open": "227.58",
      "high": "227.67",
      "low": "223.46",
      "close": "227.58",
      "volume": "728825"
    },
    {
      "date": "2022-08-15",
      "open": "224.90",
      "high": "227.38",
      "low": "223.44",
      "close": "226.03",
      "volume": "895902"
    },
    {
      "date": "2022-08-16",
      "open": "226.23",
      "high": "230.37",
      "low": "224.79",
      "close": "229.13",
      "volume": "683316"
    },
    {
      "date": "2022-08-17",
      "open": "226.02",
      "high": "232.18",
      "low": "224.32",
      "close": "231.82",
      "volume": "680659"
    },
    {
      "date": "2022-08-18",
      "open": "233.18",
      "high": "234.94",
      "low": "231.26",
      "close": "231.95",
      "volume": "564944"
    },
    {
      "date": "2022-08-19",
      "open": "227.22",
      "high": "229.355",
      "low": "223.56",
      "close": "224.39",
      "volume": "604694"
    },
    {
      "date": "2022-08-22",
      "open": "221.72",
      "high": "224.60",
      "low": "219.9586",
      "close": "221.00",
      "volume": "619379"
    },
    {
      "date": "2022-08-23",
      "open": "221.00",
      "high": "223.16",
      "low": "220.32",
      "close": "222.79",
      "volume": "457748"
    },
    {
      "date": "2022-08-24",
      "open": "224.70",
      "high": "227.73",
      "low": "223.87",
      "close": "225.26",
      "volume": "428237"
    },
    {
      "date": "2022-08-25",
      "open": "226.49",
      "high": "231.035",
      "low": "225.54",
      "close": "228.53",
      "volume": "326213"
    },
    {
      "date": "2022-08-26",
      "open": "229.63",
      "high": "229.98",
      "low": "224.48",
      "close": "226.16",
      "volume": "345010"
    },
    {
      "date": "2022-08-29",
      "open": "223.92",
      "high": "226.30",
      "low": "220.42",
      "close": "224.04",
      "volume": "465643"
    },
    {
      "date": "2022-08-30",
      "open": "224.01",
      "high": "224.01",
      "low": "219.32",
      "close": "222.43",
      "volume": "434672"
    },
    {
      "date": "2022-08-31",
      "open": "223.34",
      "high": "225.65",
      "low": "221.11",
      "close": "221.33",
      "volume": "732578"
    },
    {
      "date": "2022-09-01",
      "open": "219.10",
      "high": "222.70",
      "low": "217.92",
      "close": "222.47",
      "volume": "631104"
    },
    {
      "date": "2022-09-02",
      "open": "224.10",
      "high": "224.10",
      "low": "217.61",
      "close": "219.25",
      "volume": "625972"
    },
    {
      "date": "2022-09-06",
      "open": "217.24",
      "high": "221.17",
      "low": "216.43",
      "close": "220.83",
      "volume": "657766"
    },
    {
      "date": "2022-09-07",
      "open": "220.07",
      "high": "224.78",
      "low": "217.23",
      "close": "223.79",
      "volume": "486920"
    },
    {
      "date": "2022-09-08",
      "open": "221.91",
      "high": "229.38",
      "low": "221.86",
      "close": "229.29",
      "volume": "431713"
    },
    {
      "date": "2022-09-09",
      "open": "230.01",
      "high": "232.84",
      "low": "228.28",
      "close": "231.26",
      "volume": "650225"
    },
    {
      "date": "2022-09-12",
      "open": "232.05",
      "high": "233.91",
      "low": "229.75",
      "close": "232.00",
      "volume": "434440"
    },
    {
      "date": "2022-09-13",
      "open": "227.23",
      "high": "232.85",
      "low": "226.02",
      "close": "231.51",
      "volume": "583738"
    },
    {
      "date": "2022-09-14",
      "open": "232.94",
      "high": "234.695",
      "low": "227.545",
      "close": "232.88",
      "volume": "1199611"
    },
    {
      "date": "2022-09-15",
      "open": "232.11",
      "high": "235.48",
      "low": "231.57",
      "close": "233.20",
      "volume": "1002758"
    },
    {
      "date": "2022-09-16",
      "open": "228.96",
      "high": "231.05",
      "low": "222.92",
      "close": "229.91",
      "volume": "1588936"
    },
    {
      "date": "2022-09-19",
      "open": "227.04",
      "high": "231.925",
      "low": "226.43",
      "close": "231.72",
      "volume": "1770654"
    },
    {
      "date": "2022-09-20",
      "open": "230.40",
      "high": "233.51",
      "low": "228.15",
      "close": "229.16",
      "volume": "1237858"
    },
    {
      "date": "2022-09-21",
      "open": "229.87",
      "high": "236.58",
      "low": "227.95",
      "close": "228.52",
      "volume": "515768"
    },
    {
      "date": "2022-09-22",
      "open": "229.81",
      "high": "231.01",
      "low": "226.62",
      "close": "229.65",
      "volume": "866451"
    },
    {
      "date": "2022-09-23",
      "open": "224.29",
      "high": "226.65",
      "low": "218.01",
      "close": "221.34",
      "volume": "1265765"
    },
    {
      "date": "2022-09-26",
      "open": "219.22",
      "high": "221.36",
      "low": "213.75",
      "close": "215.02",
      "volume": "1160139"
    },
    {
      "date": "2022-09-27",
      "open": "219.48",
      "high": "221.6906",
      "low": "216.32",
      "close": "218.51",
      "volume": "700488"
    },
    {
      "date": "2022-09-28",
      "open": "217.58",
      "high": "222.85",
      "low": "216.0501",
      "close": "222.25",
      "volume": "528466"
    },
    {
      "date": "2022-09-29",
      "open": "220.66",
      "high": "221.395",
      "low": "215.34",
      "close": "216.47",
      "volume": "722681"
    },
    {
      "date": "2022-09-30",
      "open": "215.67",
      "high": "223.54",
      "low": "215.09",
      "close": "218.48",
      "volume": "787780"
    },
    {
      "date": "2022-10-03",
      "open": "219.30",
      "high": "226.005",
      "low": "217.99",
      "close": "225.57",
      "volume": "817522"
    },
    {
      "date": "2022-10-04",
      "open": "229.53",
      "high": "240.03",
      "low": "229.53",
      "close": "239.88",
      "volume": "1030725"
    },
    {
      "date": "2022-10-05",
      "open": "239.88",
      "high": "242.82",
      "low": "237.73",
      "close": "241.39",
      "volume": "1201906"
    },
    {
      "date": "2022-10-06",
      "open": "239.57",
      "high": "247.0025",
      "low": "239.57",
      "close": "246.42",
      "volume": "1372540"
    },
    {
      "date": "2022-10-07",
      "open": "243.48",
      "high": "243.49",
      "low": "232.90",
      "close": "242.48",
      "volume": "1289272"
    },
    {
      "date": "2022-10-10",
      "open": "244.80",
      "high": "246.50",
      "low": "241.25",
      "close": "243.99",
      "volume": "1034244"
    },
    {
      "date": "2022-10-11",
      "open": "242.07",
      "high": "244.15",
      "low": "238.05",
      "close": "239.84",
      "volume": "869729"
    },
    {
      "date": "2022-10-12",
      "open": "242.94",
      "high": "245.83",
      "low": "240.47",
      "close": "240.59",
      "volume": "889337"
    },
    {
      "date": "2022-10-13",
      "open": "233.24",
      "high": "248.90",
      "low": "232.46",
      "close": "248.27",
      "volume": "1018763"
    },
    {
      "date": "2022-10-14",
      "open": "248.66",
      "high": "252.44",
      "low": "236.72",
      "close": "238.54",
      "volume": "1039619"
    },
    {
      "date": "2022-10-17",
      "open": "242.99",
      "high": "244.45",
      "low": "236.67",
      "close": "238.00",
      "volume": "1103338"
    },
    {
      "date": "2022-10-18",
      "open": "242.81",
      "high": "245.03",
      "low": "239.43",
      "close": "242.10",
      "volume": "940666"
    },
    {
      "date": "2022-10-19",
      "open": "241.45",
      "high": "242.77",
      "low": "235.97",
      "close": "237.06",
      "volume": "763282"
    },
    {
      "date": "2022-10-20",
      "open": "238.03",
      "high": "239.7266",
      "low": "232.31",
      "close": "235.27",
      "volume": "972834"
    },
    {
      "date": "2022-10-21",
      "open": "236.75",
      "high": "239.71",
      "low": "233.07",
      "close": "238.52",
      "volume": "777809"
    },
    {
      "date": "2022-10-24",
      "open": "238.71",
      "high": "243.41",
      "low": "238.71",
      "close": "240.66",
      "volume": "755957"
    },
    {
      "date": "2022-10-25",
      "open": "240.17",
      "high": "245.82",
      "low": "239.20",
      "close": "244.98",
      "volume": "1246223"
    },
    {
      "date": "2022-10-26",
      "open": "244.79",
      "high": "252.055",
      "low": "243.78",
      "close": "249.00",
      "volume": "955848"
    },
    {
      "date": "2022-10-27",
      "open": "251.57",
      "high": "256.59",
      "low": "250.63",
      "close": "252.34",
      "volume": "1256407"
    },
    {
      "date": "2022-10-28",
      "open": "247.05",
      "high": "261.47",
      "low": "242.00",
      "close": "260.19",
      "volume": "1866554"
    },
    {
      "date": "2022-10-31",
      "open": "259.79",
      "high": "261.02",
      "low": "254.01",
      "close": "255.65",
      "volume": "1205433"
    },
    {
      "date": "2022-11-01",
      "open": "262.24",
      "high": "264.09",
      "low": "257.89",
      "close": "259.71",
      "volume": "1306918"
    },
    {
      "date": "2022-11-02",
      "open": "260.58",
      "high": "263.77",
      "low": "256.58",
      "close": "258.91",
      "volume": "1211465"
    },
    {
      "date": "2022-11-03",
      "open": "257.91",
      "high": "266.34",
      "low": "257.35",
      "close": "263.09",
      "volume": "978925"
    },
    {
      "date": "2022-11-04",
      "open": "263.87",
      "high": "268.01",
      "low": "262.20",
      "close": "266.93",
      "volume": "1095541"
    },
    {
      "date": "2022-11-07",
      "open": "267.35",
      "high": "270.68",
      "low": "265.00",
      "close": "267.85",
      "volume": "718308"
    },
    {
      "date": "2022-11-08",
      "open": "268.96",
      "high": "271.56",
      "low": "266.34",
      "close": "269.17",
      "volume": "863624"
    },
    {
      "date": "2022-11-09",
      "open": "266.73",
      "high": "269.60",
      "low": "255.37",
      "close": "258.11",
      "volume": "1752322"
    },
    {
      "date": "2022-11-10",
      "open": "263.56",
      "high": "264.80",
      "low": "238.20",
      "close": "242.51",
      "volume": "2329744"
    },
    {
      "date": "2022-11-11",
      "open": "245.69",
      "high": "247.00",
      "low": "227.75",
      "close": "228.13",
      "volume": "2214572"
    },
    {
      "date": "2022-11-14",
      "open": "228.62",
      "high": "237.03",
      "low": "228.355",
      "close": "230.84",
      "volume": "1793122"
    },
    {
      "date": "2022-11-15",
      "open": "228.24",
      "high": "237.47",
      "low": "228.24",
      "close": "234.92",
      "volume": "1384427"
    },
    {
      "date": "2022-11-16",
      "open": "231.10",
      "high": "231.10",
      "low": "217.71",
      "close": "218.42",
      "volume": "1713859"
    },
    {
      "date": "2022-11-17",
      "open": "213.65",
      "high": "221.46",
      "low": "213.3209",
      "close": "217.60",
      "volume": "1450978"
    },
    {
      "date": "2022-11-18",
      "open": "219.15",
      "high": "222.335",
      "low": "216.70",
      "close": "218.22",
      "volume": "1615489"
    },
    {
      "date": "2022-11-21",
      "open": "218.13",
      "high": "223.50",
      "low": "218.018",
      "close": "222.73",
      "volume": "917257"
    },
    {
      "date": "2022-11-22",
      "open": "228.74",
      "high": "234.35",
      "low": "226.48",
      "close": "231.57",
      "volume": "883719"
    },
    {
      "date": "2022-11-23",
      "open": "228.84",
      "high": "231.47",
      "low": "225.78",
      "close": "226.15",
      "volume": "653696"
    },
    {
      "date": "2022-11-25",
      "open": "226.62",
      "high": "232.49",
      "low": "225.59",
      "close": "231.76",
      "volume": "289485"
    },
    {
      "date": "2022-11-28",
      "open": "230.74",
      "high": "236.905",
      "low": "230.06",
      "close": "234.98",
      "volume": "856410"
    },
    {
      "date": "2022-11-29",
      "open": "236.60",
      "high": "240.61",
      "low": "235.06",
      "close": "239.91",
      "volume": "1000521"
    },
    {
      "date": "2022-11-30",
      "open": "238.28",
      "high": "241.29",
      "low": "233.45",
      "close": "236.71",
      "volume": "1657836"
    },
    {
      "date": "2022-12-01",
      "open": "236.28",
      "high": "236.34",
      "low": "227.74",
      "close": "232.89",
      "volume": "1108770"
    },
    {
      "date": "2022-12-02",
      "open": "232.13",
      "high": "239.065",
      "low": "231.865",
      "close": "235.71",
      "volume": "948504"
    },
    {
      "date": "2022-12-05",
      "open": "231.00",
      "high": "231.46",
      "low": "221.86",
      "close": "223.42",
      "volume": "1102035"
    },
    {
      "date": "2022-12-06",
      "open": "224.40",
      "high": "228.10",
      "low": "224.01",
      "close": "227.05",
      "volume": "805040"
    },
    {
      "date": "2022-12-07",
      "open": "227.81",
      "high": "228.87",
      "low": "222.82",
      "close": "224.46",
      "volume": "613299"
    },
    {
      "date": "2022-12-08",
      "open": "227.43",
      "high": "227.43",
      "low": "220.06",
      "close": "222.04",
      "volume": "689291"
    },
    {
      "date": "2022-12-09",
      "open": "222.11",
      "high": "223.695",
      "low": "218.38",
      "close": "221.04",
      "volume": "933158"
    },
    {
      "date": "2022-12-12",
      "open": "220.88",
      "high": "222.40",
      "low": "219.23",
      "close": "222.36",
      "volume": "617884"
    },
    {
      "date": "2022-12-13",
      "open": "222.78",
      "high": "223.05",
      "low": "208.40",
      "close": "213.36",
      "volume": "1658682"
    },
    {
      "date": "2022-12-14",
      "open": "213.52",
      "high": "216.615",
      "low": "211.28",
      "close": "214.45",
      "volume": "1153784"
    },
    {
      "date": "2022-12-15",
      "open": "212.00",
      "high": "212.875",
      "low": "206.86",
      "close": "209.32",
      "volume": "1090570"
    },
    {
      "date": "2022-12-16",
      "open": "207.83",
      "high": "210.37",
      "low": "203.90",
      "close": "206.94",
      "volume": "1015507"
    },
    {
      "date": "2022-12-19",
      "open": "208.03",
      "high": "211.52",
      "low": "206.70",
      "close": "209.15",
      "volume": "661661"
    },
    {
      "date": "2022-12-20",
      "open": "207.50",
      "high": "211.84",
      "low": "205.00",
      "close": "209.19",
      "volume": "645760"
    },
    {
      "date": "2022-12-21",
      "open": "212.04",
      "high": "212.61",
      "low": "209.38",
      "close": "212.44",
      "volume": "520647"
    },
    {
      "date": "2022-12-22",
      "open": "212.32",
      "high": "212.32",
      "low": "209.00",
      "close": "211.11",
      "volume": "541384"
    },
    {
      "date": "2022-12-23",
      "open": "212.49",
      "high": "216.61",
      "low": "210.05",
      "close": "215.75",
      "volume": "468727"
    },
    {
      "date": "2022-12-27",
      "open": "216.05",
      "high": "217.42",
      "low": "213.00",
      "close": "213.61",
      "volume": "381618"
    },
    {
      "date": "2022-12-28",
      "open": "214.09",
      "high": "215.41",
      "low": "212.76",
      "close": "212.99",
      "volume": "339661"
    },
    {
      "date": "2022-12-29",
      "open": "214.69",
      "high": "215.36",
      "low": "212.22",
      "close": "214.82",
      "volume": "384347"
    },
    {
      "date": "2022-12-30",
      "open": "213.39",
      "high": "216.67",
      "low": "213.22",
      "close": "216.17",
      "volume": "612072"
    },
    {
      "date": "2023-01-03",
      "open": "215.31",
      "high": "218.99",
      "low": "214.63",
      "close": "217.21",
      "volume": "1218071"
    },
    {
      "date": "2023-01-04",
      "open": "216.62",
      "high": "219.00",
      "low": "210.39",
      "close": "213.40",
      "volume": "932732"
    },
    {
      "date": "2023-01-05",
      "open": "214.14",
      "high": "221.435",
      "low": "213.42",
      "close": "220.00",
      "volume": "646932"
    },
    {
      "date": "2023-01-06",
      "open": "222.80",
      "high": "224.59",
      "low": "220.06",
      "close": "222.34",
      "volume": "617979"
    },
    {
      "date": "2023-01-09",
      "open": "222.55",
      "high": "224.89",
      "low": "221.71",
      "close": "222.50",
      "volume": "688010"
    },
    {
      "date": "2023-01-10",
      "open": "224.82",
      "high": "226.08",
      "low": "221.68",
      "close": "225.78",
      "volume": "554518"
    },
    {
      "date": "2023-01-11",
      "open": "226.37",
      "high": "227.69",
      "low": "220.70",
      "close": "220.72",
      "volume": "671384"
    },
    {
      "date": "2023-01-12",
      "open": "219.38",
      "high": "228.07",
      "low": "217.60",
      "close": "227.23",
      "volume": "674501"
    },
    {
      "date": "2023-01-13",
      "open": "225.40",
      "high": "232.76",
      "low": "224.91",
      "close": "230.29",
      "volume": "592140"
    },
    {
      "date": "2023-01-17",
      "open": "229.30",
      "high": "233.50",
      "low": "227.79",
      "close": "232.79",
      "volume": "550558"
    },
    {
      "date": "2023-01-18",
      "open": "232.61",
      "high": "233.835",
      "low": "226.4225",
      "close": "229.89",
      "volume": "522000"
    },
    {
      "date": "2023-01-19",
      "open": "227.92",
      "high": "228.855",
      "low": "219.94",
      "close": "220.44",
      "volume": "769193"
    },
    {
      "date": "2023-01-20",
      "open": "221.84",
      "high": "226.0625",
      "low": "221.19",
      "close": "224.30",
      "volume": "574848"
    },
    {
      "date": "2023-01-23",
      "open": "223.34",
      "high": "227.48",
      "low": "223.11",
      "close": "226.95",
      "volume": "502821"
    },
    {
      "date": "2023-01-24",
      "open": "227.78",
      "high": "233.16",
      "low": "225.61",
      "close": "230.91",
      "volume": "345308"
    },
    {
      "date": "2023-01-25",
      "open": "228.92",
      "high": "232.52",
      "low": "226.63",
      "close": "231.94",
      "volume": "411227"
    },
    {
      "date": "2023-01-26",
      "open": "233.41",
      "high": "236.22",
      "low": "231.28",
      "close": "232.24",
      "volume": "419239"
    },
    {
      "date": "2023-01-27",
      "open": "233.19",
      "high": "234.95",
      "low": "230.21",
      "close": "232.00",
      "volume": "578383"
    },
    {
      "date": "2023-01-30",
      "open": "232.28",
      "high": "235.55",
      "low": "230.6277",
      "close": "232.45",
      "volume": "458177"
    },
    {
      "date": "2023-01-31",
      "open": "234.09",
      "high": "237.13",
      "low": "231.65",
      "close": "237.12",
      "volume": "479856"
    },
    {
      "date": "2023-02-01",
      "open": "235.95",
      "high": "239.49",
      "low": "234.99",
      "close": "235.55",
      "volume": "675518"
    },
    {
      "date": "2023-02-02",
      "open": "235.55",
      "high": "236.62",
      "low": "221.61",
      "close": "224.53",
      "volume": "1189986"
    },
    {
      "date": "2023-02-03",
      "open": "231.295",
      "high": "249.14",
      "low": "230.43",
      "close": "234.93",
      "volume": "2070209"
    },
    {
      "date": "2023-02-06",
      "open": "235.42",
      "high": "242.99",
      "low": "235.42",
      "close": "237.20",
      "volume": "1265437"
    },
    {
      "date": "2023-02-07",
      "open": "237.00",
      "high": "246.45",
      "low": "234.73",
      "close": "245.99",
      "volume": "972589"
    },
    {
      "date": "2023-02-08",
      "open": "246.41",
      "high": "250.00",
      "low": "242.94",
      "close": "246.21",
      "volume": "573571"
    },
    {
      "date": "2023-02-09",
      "open": "247.34",
      "high": "248.615",
      "low": "240.20",
      "close": "242.25",
      "volume": "708316"
    },
    {
      "date": "2023-02-10",
      "open": "242.25",
      "high": "244.90",
      "low": "238.85",
      "close": "240.12",
      "volume": "457688"
    },
    {
      "date": "2023-02-13",
      "open": "240.90",
      "high": "242.86",
      "low": "239.98",
      "close": "242.50",
      "volume": "348465"
    },
    {
      "date": "2023-02-14",
      "open": "243.42",
      "high": "249.03",
      "low": "243.42",
      "close": "245.02",
      "volume": "450068"
    },
    {
      "date": "2023-02-15",
      "open": "243.11",
      "high": "248.08",
      "low": "243.11",
      "close": "247.91",
      "volume": "370665"
    },
    {
      "date": "2023-02-16",
      "open": "246.49",
      "high": "254.28",
      "low": "246.49",
      "close": "248.19",
      "volume": "538312"
    },
    {
      "date": "2023-02-17",
      "open": "247.80",
      "high": "251.19",
      "low": "246.51",
      "close": "249.99",
      "volume": "529499"
    },
    {
      "date": "2023-02-21",
      "open": "248.94",
      "high": "252.26",
      "low": "245.76",
      "close": "245.81",
      "volume": "702485"
    },
    {
      "date": "2023-02-22",
      "open": "244.33",
      "high": "246.59",
      "low": "241.11",
      "close": "244.63",
      "volume": "481026"
    },
    {
      "date": "2023-02-23",
      "open": "245.36",
      "high": "247.755",
      "low": "240.86",
      "close": "242.90",
      "volume": "493266"
    },
    {
      "date": "2023-02-24",
      "open": "243.07",
      "high": "249.23",
      "low": "242.94",
      "close": "247.30",
      "volume": "589782"
    },
    {
      "date": "2023-02-27",
      "open": "248.13",
      "high": "248.15",
      "low": "243.94",
      "close": "246.55",
      "volume": "689708"
    },
    {
      "date": "2023-02-28",
      "open": "248.44",
      "high": "253.392",
      "low": "247.05",
      "close": "249.56",
      "volume": "736693"
    },
    {
      "date": "2023-03-01",
      "open": "248.53",
      "high": "254.64",
      "low": "248.53",
      "close": "253.80",
      "volume": "803830"
    },
    {
      "date": "2023-03-02",
      "open": "252.33",
      "high": "257.10",
      "low": "250.67",
      "close": "255.55",
      "volume": "828978"
    },
    {
      "date": "2023-03-03",
      "open": "255.60",
      "high": "257.14",
      "low": "251.78",
      "close": "255.57",
      "volume": "624680"
    },
    {
      "date": "2023-03-06",
      "open": "255.00",
      "high": "256.87",
      "low": "247.01",
      "close": "253.43",
      "volume": "413793"
    },
    {
      "date": "2023-03-07",
      "open": "253.43",
      "high": "257.645",
      "low": "251.711",
      "close": "254.03",
      "volume": "509068"
    },
    {
      "date": "2023-03-08",
      "open": "252.79",
      "high": "256.75",
      "low": "249.7582",
      "close": "253.15",
      "volume": "577045"
    },
    {
      "date": "2023-03-09",
      "open": "251.00",
      "high": "251.115",
      "low": "239.68",
      "close": "242.49",
      "volume": "1242847"
    },
    {
      "date": "2023-03-10",
      "open": "241.24",
      "high": "241.24",
      "low": "226.62",
      "close": "231.56",
      "volume": "1569788"
    },
    {
      "date": "2023-03-13",
      "open": "224.37",
      "high": "226.61",
      "low": "198.355",
      "close": "202.70",
      "volume": "3655437"
    },
    {
      "date": "2023-03-14",
      "open": "212.88",
      "high": "217.47",
      "low": "205.29",
      "close": "205.97",
      "volume": "2841617"
    },
    {
      "date": "2023-03-15",
      "open": "195.64",
      "high": "197.05",
      "low": "190.00",
      "close": "195.51",
      "volume": "2819340"
    },
    {
      "date": "2023-03-16",
      "open": "192.61",
      "high": "203.76",
      "low": "189.59",
      "close": "202.64",
      "volume": "2216737"
    },
    {
      "date": "2023-03-17",
      "open": "197.18",
      "high": "200.17",
      "low": "194.25",
      "close": "195.47",
      "volume": "2529875"
    },
    {
      "date": "2023-03-20",
      "open": "201.20",
      "high": "206.64",
      "low": "198.75",
      "close": "205.64",
      "volume": "1254950"
    },
    {
      "date": "2023-03-21",
      "open": "213.04",
      "high": "217.56",
      "low": "211.32",
      "close": "214.80",
      "volume": "1549112"
    },
    {
      "date": "2023-03-22",
      "open": "214.41",
      "high": "215.19",
      "low": "204.84",
      "close": "205.04",
      "volume": "872536"
    },
    {
      "date": "2023-03-23",
      "open": "207.12",
      "high": "210.08",
      "low": "203.13",
      "close": "203.88",
      "volume": "970452"
    },
    {
      "date": "2023-03-24",
      "open": "200.10",
      "high": "200.10",
      "low": "188.52",
      "close": "192.00",
      "volume": "1340643"
    },
    {
      "date": "2023-03-27",
      "open": "198.46",
      "high": "201.18",
      "low": "196.56",
      "close": "200.50",
      "volume": "954491"
    },
    {
      "date": "2023-03-28",
      "open": "199.39",
      "high": "201.255",
      "low": "196.98",
      "close": "199.65",
      "volume": "779231"
    },
    {
      "date": "2023-03-29",
      "open": "200.73",
      "high": "202.065",
      "low": "196.995",
      "close": "201.11",
      "volume": "766715"
    },
    {
      "date": "2023-03-30",
      "open": "201.65",
      "high": "202.11",
      "low": "197.20",
      "close": "198.94",
      "volume": "864445"
    },
    {
      "date": "2023-03-31",
      "open": "201.24",
      "high": "202.71",
      "low": "198.00",
      "close": "202.40",
      "volume": "953348"
    },
    {
      "date": "2023-04-03",
      "open": "198.12",
      "high": "202.085",
      "low": "196.3359",
      "close": "197.59",
      "volume": "777561"
    },
    {
      "date": "2023-04-04",
      "open": "197.60",
      "high": "198.75",
      "low": "189.44",
      "close": "191.90",
      "volume": "953183"
    },
    {
      "date": "2023-04-05",
      "open": "189.12",
      "high": "191.62",
      "low": "187.64",
      "close": "191.19",
      "volume": "827466"
    },
    {
      "date": "2023-04-06",
      "open": "191.69",
      "high": "194.149",
      "low": "190.08",
      "close": "190.72",
      "volume": "739259"
    },
    {
      "date": "2023-04-10",
      "open": "190.52",
      "high": "198.23",
      "low": "190.52",
      "close": "197.53",
      "volume": "1055994"
    },
    {
      "date": "2023-04-11",
      "open": "197.68",
      "high": "198.405",
      "low": "194.161",
      "close": "195.27",
      "volume": "994536"
    },
    {
      "date": "2023-04-12",
      "open": "195.33",
      "high": "200.99",
      "low": "195.27",
      "close": "196.76",
      "volume": "737817"
    },
    {
      "date": "2023-04-13",
      "open": "196.51",
      "high": "201.14",
      "low": "195.24",
      "close": "199.44",
      "volume": "1054525"
    },
    {
      "date": "2023-04-14",
      "open": "201.77",
      "high": "203.59",
      "low": "198.97",
      "close": "202.99",
      "volume": "888221"
    },
    {
      "date": "2023-04-17",
      "open": "200.70",
      "high": "205.165",
      "low": "199.75",
      "close": "204.29",
      "volume": "599081"
    },
    {
      "date": "2023-04-18",
      "open": "203.51",
      "high": "204.11",
      "low": "202.06",
      "close": "203.46",
      "volume": "616091"
    },
    {
      "date": "2023-04-19",
      "open": "206.78",
      "high": "208.92",
      "low": "203.21",
      "close": "206.78",
      "volume": "586964"
    },
    {
      "date": "2023-04-20",
      "open": "205.00",
      "high": "206.69",
      "low": "204.3195",
      "close": "205.36",
      "volume": "555055"
    },
    {
      "date": "2023-04-21",
      "open": "204.55",
      "high": "205.09",
      "low": "200.34",
      "close": "203.88",
      "volume": "709455"
    },
    {
      "date": "2023-04-24",
      "open": "204.04",
      "high": "205.96",
      "low": "203.34",
      "close": "205.39",
      "volume": "662426"
    },
    {
      "date": "2023-04-25",
      "open": "203.27",
      "high": "203.28",
      "low": "198.32",
      "close": "200.51",
      "volume": "1094778"
    },
    {
      "date": "2023-04-26",
      "open": "198.19",
      "high": "201.68",
      "low": "197.98",
      "close": "199.47",
      "volume": "893668"
    },
    {
      "date": "2023-04-27",
      "open": "201.54",
      "high": "203.20",
      "low": "197.22",
      "close": "203.01",
      "volume": "1264500"
    },
    {
      "date": "2023-04-28",
      "open": "192.71",
      "high": "209.52",
      "low": "192.71",
      "close": "208.84",
      "volume": "1697276"
    },
    {
      "date": "2023-05-01",
      "open": "209.67",
      "high": "212.78",
      "low": "207.79",
      "close": "211.43",
      "volume": "1163396"
    },
    {
      "date": "2023-05-02",
      "open": "208.50",
      "high": "209.905",
      "low": "194.55",
      "close": "196.14",
      "volume": "1345190"
    },
    {
      "date": "2023-05-03",
      "open": "195.87",
      "high": "198.03",
      "low": "187.11",
      "close": "187.67",
      "volume": "1199596"
    },
    {
      "date": "2023-05-04",
      "open": "184.05",
      "high": "184.63",
      "low": "179.00",
      "close": "180.95",
      "volume": "1522611"
    },
    {
      "date": "2023-05-05",
      "open": "187.35",
      "high": "195.43",
      "low": "186.91",
      "close": "190.82",
      "volume": "1191729"
    },
    {
      "date": "2023-05-08",
      "open": "193.41",
      "high": "194.23",
      "low": "191.625",
      "close": "193.15",
      "volume": "890314"
    },
    {
      "date": "2023-05-09",
      "open": "191.20",
      "high": "194.04",
      "low": "190.68",
      "close": "192.50",
      "volume": "720365"
    },
    {
      "date": "2023-05-10",
      "open": "193.73",
      "high": "194.365",
      "low": "188.98",
      "close": "190.35",
      "volume": "987535"
    },
    {
      "date": "2023-05-11",
      "open": "187.40",
      "high": "190.41",
      "low": "187.135",
      "close": "187.96",
      "volume": "760286"
    },
    {
      "date": "2023-05-12",
      "open": "190.26",
      "high": "192.42",
      "low": "186.35",
      "close": "187.93",
      "volume": "894486"
    },
    {
      "date": "2023-05-15",
      "open": "188.84",
      "high": "193.57",
      "low": "187.87",
      "close": "191.10",
      "volume": "810178"
    },
    {
      "date": "2023-05-16",
      "open": "191.44",
      "high": "192.745",
      "low": "189.59",
      "close": "189.89",
      "volume": "648129"
    },
    {
      "date": "2023-05-17",
      "open": "191.18",
      "high": "197.24",
      "low": "190.67",
      "close": "195.54",
      "volume": "543297"
    },
    {
      "date": "2023-05-18",
      "open": "195.30",
      "high": "197.61",
      "low": "193.975",
      "close": "196.75",
      "volume": "769303"
    },
    {
      "date": "2023-05-19",
      "open": "197.82",
      "high": "199.90",
      "low": "195.79",
      "close": "197.98",
      "volume": "730768"
    },
    {
      "date": "2023-05-22",
      "open": "198.28",
      "high": "200.12",
      "low": "195.87",
      "close": "198.04",
      "volume": "801707"
    },
    {
      "date": "2023-05-23",
      "open": "198.13",
      "high": "201.80",
      "low": "195.72",
      "close": "197.03",
      "volume": "501826"
    },
    {
      "date": "2023-05-24",
      "open": "196.68",
      "high": "196.68",
      "low": "193.01",
      "close": "193.61",
      "volume": "407645"
    },
    {
      "date": "2023-05-25",
      "open": "194.01",
      "high": "200.52",
      "low": "194.01",
      "close": "198.06",
      "volume": "604474"
    },
    {
      "date": "2023-05-26",
      "open": "198.00",
      "high": "199.89",
      "low": "196.71",
      "close": "197.70",
      "volume": "802251"
    },
    {
      "date": "2023-05-30",
      "open": "199.44",
      "high": "200.56",
      "low": "196.85",
      "close": "198.52",
      "volume": "506259"
    },
    {
      "date": "2023-05-31",
      "open": "196.96",
      "high": "198.22",
      "low": "192.32",
      "close": "194.78",
      "volume": "1554342"
    },
    {
      "date": "2023-06-01",
      "open": "195.22",
      "high": "197.15",
      "low": "190.13",
      "close": "195.79",
      "volume": "653362"
    },
    {
      "date": "2023-06-02",
      "open": "199.13",
      "high": "203.94",
      "low": "199.04",
      "close": "202.77",
      "volume": "931550"
    },
    {
      "date": "2023-06-05",
      "open": "201.94",
      "high": "202.77",
      "low": "196.46",
      "close": "199.99",
      "volume": "729752"
    },
    {
      "date": "2023-06-06",
      "open": "198.67",
      "high": "202.64",
      "low": "198.35",
      "close": "200.35",
      "volume": "660641"
    },
    {
      "date": "2023-06-07",
      "open": "201.35",
      "high": "205.04",
      "low": "199.29",
      "close": "204.88",
      "volume": "1088653"
    },
    {
      "date": "2023-06-08",
      "open": "203.41",
      "high": "204.70",
      "low": "197.30",
      "close": "200.68",
      "volume": "481848"
    },
    {
      "date": "2023-06-09",
      "open": "201.74",
      "high": "204.87",
      "low": "200.37",
      "close": "204.52",
      "volume": "619267"
    },
    {
      "date": "2023-06-12",
      "open": "202.88",
      "high": "203.72",
      "low": "195.59",
      "close": "196.73",
      "volume": "920737"
    },
    {
      "date": "2023-06-13",
      "open": "197.89",
      "high": "201.055",
      "low": "196.69",
      "close": "200.10",
      "volume": "521937"
    },
    {
      "date": "2023-06-14",
      "open": "199.31",
      "high": "207.0219",
      "low": "199.31",
      "close": "205.61",
      "volume": "900343"
    },
    {
      "date": "2023-06-15",
      "open": "204.10",
      "high": "214.19",
      "low": "204.10",
      "close": "213.97",
      "volume": "1013185"
    },
    {
      "date": "2023-06-16",
      "open": "214.44",
      "high": "214.44",
      "low": "208.081",
      "close": "208.98",
      "volume": "918728"
    },
    {
      "date": "2023-06-20",
      "open": "205.90",
      "high": "209.64",
      "low": "203.16",
      "close": "209.21",
      "volume": "648610"
    },
    {
      "date": "2023-06-21",
      "open": "209.46",
      "high": "214.59",
      "low": "209.22",
      "close": "210.63",
      "volume": "587376"
    },
    {
      "date": "2023-06-22",
      "open": "210.10",
      "high": "210.23",
      "low": "204.51",
      "close": "209.75",
      "volume": "591028"
    },
    {
      "date": "2023-06-23",
      "open": "209.00",
      "high": "210.29",
      "low": "207.2579",
      "close": "208.24",
      "volume": "1385998"
    },
    {
      "date": "2023-06-26",
      "open": "207.48",
      "high": "213.38",
      "low": "207.225",
      "close": "211.38",
      "volume": "654856"
    },
    {
      "date": "2023-06-27",
      "open": "211.40",
      "high": "214.58",
      "low": "209.93",
      "close": "212.74",
      "volume": "542097"
    },
    {
      "date": "2023-06-28",
      "open": "212.55",
      "high": "213.935",
      "low": "210.821",
      "close": "211.46",
      "volume": "441050"
    },
    {
      "date": "2023-06-29",
      "open": "213.77",
      "high": "218.95",
      "low": "212.76",
      "close": "217.90",
      "volume": "654341"
    },
    {
      "date": "2023-06-30",
      "open": "218.65",
      "high": "219.175",
      "low": "215.39",
      "close": "217.43",
      "volume": "514437"
    },
    {
      "date": "2023-07-03",
      "open": "219.05",
      "high": "221.90",
      "low": "217.045",
      "close": "220.51",
      "volume": "295995"
    },
    {
      "date": "2023-07-05",
      "open": "217.62",
      "high": "220.94",
      "low": "216.30",
      "close": "218.49",
      "volume": "375375"
    },
    {
      "date": "2023-07-06",
      "open": "218.35",
      "high": "222.90",
      "low": "217.37",
      "close": "220.54",
      "volume": "1049184"
    },
    {
      "date": "2023-07-07",
      "open": "220.95",
      "high": "226.865",
      "low": "220.95",
      "close": "224.82",
      "volume": "793224"
    },
    {
      "date": "2023-07-10",
      "open": "225.33",
      "high": "226.15",
      "low": "221.07",
      "close": "221.15",
      "volume": "563565"
    },
    {
      "date": "2023-07-11",
      "open": "222.64",
      "high": "225.79",
      "low": "221.95",
      "close": "222.24",
      "volume": "949850"
    },
    {
      "date": "2023-07-12",
      "open": "220.00",
      "high": "222.12",
      "low": "214.025",
      "close": "219.60",
      "volume": "929848"
    },
    {
      "date": "2023-07-13",
      "open": "221.33",
      "high": "222.62",
      "low": "218.60",
      "close": "221.62",
      "volume": "528358"
    },
    {
      "date": "2023-07-14",
      "open": "222.95",
      "high": "223.295",
      "low": "219.83",
      "close": "220.48",
      "volume": "485413"
    },
    {
      "date": "2023-07-17",
      "open": "220.27",
      "high": "226.52",
      "low": "219.34",
      "close": "225.84",
      "volume": "700416"
    },
    {
      "date": "2023-07-18",
      "open": "228.03",
      "high": "235.625",
      "low": "226.51",
      "close": "233.94",
      "volume": "677636"
    },
    {
      "date": "2023-07-19",
      "open": "230.85",
      "high": "233.57",
      "low": "228.565",
      "close": "229.26",
      "volume": "822814"
    },
    {
      "date": "2023-07-20",
      "open": "231.04",
      "high": "234.175",
      "low": "229.67",
      "close": "232.95",
      "volume": "676761"
    },
    {
      "date": "2023-07-21",
      "open": "234.00",
      "high": "234.00",
      "low": "229.73",
      "close": "230.39",
      "volume": "625296"
    },
    {
      "date": "2023-07-24",
      "open": "230.25",
      "high": "233.87",
      "low": "229.20",
      "close": "232.07",
      "volume": "592863"
    },
    {
      "date": "2023-07-25",
      "open": "231.60",
      "high": "235.045",
      "low": "230.29",
      "close": "233.22",
      "volume": "605978"
    },
    {
      "date": "2023-07-26",
      "open": "235.78",
      "high": "238.48",
      "low": "234.99",
      "close": "236.11",
      "volume": "919817"
    },
    {
      "date": "2023-07-27",
      "open": "236.11",
      "high": "238.55",
      "low": "232.57",
      "close": "236.86",
      "volume": "1416940"
    },
    {
      "date": "2023-07-28",
      "open": "236.34",
      "high": "236.34",
      "low": "223.04",
      "close": "226.85",
      "volume": "1592071"
    },
    {
      "date": "2023-07-31",
      "open": "229.00",
      "high": "232.31",
      "low": "225.81",
      "close": "229.36",
      "volume": "963898"
    },
    {
      "date": "2023-08-01",
      "open": "228.98",
      "high": "233.61",
      "low": "228.125",
      "close": "233.13",
      "volume": "789971"
    },
    {
      "date": "2023-08-02",
      "open": "231.63",
      "high": "232.60",
      "low": "230.455",
      "close": "231.95",
      "volume": "736571"
    },
    {
      "date": "2023-08-03",
      "open": "231.84",
      "high": "239.41",
      "low": "231.4853",
      "close": "236.80",
      "volume": "683511"
    },
    {
      "date": "2023-08-04",
      "open": "236.46",
      "high": "237.675",
      "low": "231.07",
      "close": "231.23",
      "volume": "478053"
    },
    {
      "date": "2023-08-07",
      "open": "232.17",
      "high": "235.12",
      "low": "232.17",
      "close": "234.14",
      "volume": "381712"
    },
    {
      "date": "2023-08-08",
      "open": "229.15",
      "high": "231.415",
      "low": "225.41",
      "close": "230.78",
      "volume": "561848"
    },
    {
      "date": "2023-08-09",
      "open": "230.95",
      "high": "231.345",
      "low": "224.34",
      "close": "224.93",
      "volume": "679035"
    },
    {
      "date": "2023-08-10",
      "open": "225.86",
      "high": "228.65",
      "low": "222.73",
      "close": "225.21",
      "volume": "497896"
    },
    {
      "date": "2023-08-11",
      "open": "225.21",
      "high": "228.55",
      "low": "222.70",
      "close": "225.62",
      "volume": "342600"
    },
    {
      "date": "2023-08-14",
      "open": "225.37",
      "high": "227.96",
      "low": "224.015",
      "close": "227.45",
      "volume": "289704"
    },
    {
      "date": "2023-08-15",
      "open": "226.54",
      "high": "227.15",
      "low": "221.20",
      "close": "222.19",
      "volume": "281330"
    },
    {
      "date": "2023-08-16",
      "open": "222.19",
      "high": "223.14",
      "low": "221.22",
      "close": "221.39",
      "volume": "280501"
    },
    {
      "date": "2023-08-17",
      "open": "221.17",
      "high": "222.55",
      "low": "218.63",
      "close": "219.19",
      "volume": "404774"
    },
    {
      "date": "2023-08-18",
      "open": "219.19",
      "high": "227.26",
      "low": "218.60",
      "close": "225.11",
      "volume": "689728"
    },
    {
      "date": "2023-08-21",
      "open": "226.00",
      "high": "233.885",
      "low": "226.00",
      "close": "231.97",
      "volume": "618293"
    },
    {
      "date": "2023-08-22",
      "open": "230.86",
      "high": "233.97",
      "low": "227.77",
      "close": "228.82",
      "volume": "432645"
    },
    {
      "date": "2023-08-23",
      "open": "230.20",
      "high": "231.06",
      "low": "225.65",
      "close": "229.16",
      "volume": "404331"
    },
    {
      "date": "2023-08-24",
      "open": "230.54",
      "high": "236.49",
      "low": "229.315",
      "close": "234.54",
      "volume": "668069"
    },
    {
      "date": "2023-08-25",
      "open": "234.14",
      "high": "235.35",
      "low": "231.41",
      "close": "234.13",
      "volume": "550741"
    },
    {
      "date": "2023-08-28",
      "open": "233.59",
      "high": "238.755",
      "low": "232.43",
      "close": "236.70",
      "volume": "569478"
    },
    {
      "date": "2023-08-29",
      "open": "235.95",
      "high": "237.97",
      "low": "232.61",
      "close": "233.09",
      "volume": "517398"
    },
    {
      "date": "2023-08-30",
      "open": "233.09",
      "high": "235.32",
      "low": "232.06",
      "close": "233.39",
      "volume": "427474"
    },
    {
      "date": "2023-08-31",
      "open": "233.46",
      "high": "234.28",
      "low": "229.54",
      "close": "230.59",
      "volume": "612803"
    },
    {
      "date": "2023-09-01",
      "open": "231.00",
      "high": "237.26",
      "low": "229.24",
      "close": "234.35",
      "volume": "537912"
    },
    {
      "date": "2023-09-05",
      "open": "235.20",
      "high": "236.19",
      "low": "233.065",
      "close": "233.37",
      "volume": "388427"
    },
    {
      "date": "2023-09-06",
      "open": "231.52",
      "high": "236.37",
      "low": "231.27",
      "close": "234.59",
      "volume": "445261"
    },
    {
      "date": "2023-09-07",
      "open": "235.08",
      "high": "237.28",
      "low": "234.28",
      "close": "235.56",
      "volume": "497916"
    },
    {
      "date": "2023-09-08",
      "open": "235.64",
      "high": "242.705",
      "low": "235.64",
      "close": "242.50",
      "volume": "649862"
    },
    {
      "date": "2023-09-11",
      "open": "244.40",
      "high": "246.21",
      "low": "240.41",
      "close": "240.88",
      "volume": "567149"
    },
    {
      "date": "2023-09-12",
      "open": "241.06",
      "high": "243.74",
      "low": "240.14",
      "close": "242.73",
      "volume": "449701"
    },
    {
      "date": "2023-09-13",
      "open": "243.64",
      "high": "244.9765",
      "low": "241.28",
      "close": "242.83",
      "volume": "402100"
    },
    {
      "date": "2023-09-14",
      "open": "244.16",
      "high": "246.10",
      "low": "243.39",
      "close": "245.49",
      "volume": "454772"
    },
    {
      "date": "2023-09-15",
      "open": "244.36",
      "high": "247.8805",
      "low": "243.61",
      "close": "247.08",
      "volume": "1082096"
    },
    {
      "date": "2023-09-18",
      "open": "246.23",
      "high": "247.16",
      "low": "240.96",
      "close": "246.50",
      "volume": "576315"
    },
    {
      "date": "2023-09-19",
      "open": "247.42",
      "high": "250.65",
      "low": "247.03",
      "close": "247.52",
      "volume": "540028"
    },
    {
      "date": "2023-09-20",
      "open": "247.17",
      "high": "250.09",
      "low": "246.39",
      "close": "246.68",
      "volume": "422267"
    },
    {
      "date": "2023-09-21",
      "open": "245.54",
      "high": "246.89",
      "low": "235.86",
      "close": "238.87",
      "volume": "788157"
    },
    {
      "date": "2023-09-22",
      "open": "239.25",
      "high": "245.65",
      "low": "237.48",
      "close": "241.15",
      "volume": "554302"
    },
    {
      "date": "2023-09-25",
      "open": "240.49",
      "high": "242.66",
      "low": "239.80",
      "close": "240.67",
      "volume": "333195"
    },
    {
      "date": "2023-09-26",
      "open": "238.36",
      "high": "240.89",
      "low": "236.20",
      "close": "237.59",
      "volume": "495109"
    },
    {
      "date": "2023-09-27",
      "open": "239.14",
      "high": "239.2875",
      "low": "236.62",
      "close": "237.06",
      "volume": "366377"
    },
    {
      "date": "2023-09-28",
      "open": "237.35",
      "high": "240.99",
      "low": "237.35",
      "close": "238.86",
      "volume": "337002"
    },
    {
      "date": "2023-09-29",
      "open": "238.80",
      "high": "240.60",
      "low": "237.22",
      "close": "237.65",
      "volume": "384772"
    },
    {
      "date": "2023-10-02",
      "open": "237.79",
      "high": "241.72",
      "low": "236.26",
      "close": "238.18",
      "volume": "468546"
    },
    {
      "date": "2023-10-03",
      "open": "236.36",
      "high": "236.36",
      "low": "228.28",
      "close": "230.70",
      "volume": "487952"
    },
    {
      "date": "2023-10-04",
      "open": "230.20",
      "high": "236.41",
      "low": "229.53",
      "close": "232.55",
      "volume": "441188"
    },
    {
      "date": "2023-10-05",
      "open": "231.48",
      "high": "236.40",
      "low": "229.80",
      "close": "234.84",
      "volume": "448734"
    },
    {
      "date": "2023-10-06",
      "open": "235.02",
      "high": "241.675",
      "low": "228.23",
      "close": "239.77",
      "volume": "433396"
    },
    {
      "date": "2023-10-09",
      "open": "236.63",
      "high": "239.08",
      "low": "235.12",
      "close": "236.80",
      "volume": "347263"
    },
    {
      "date": "2023-10-10",
      "open": "238.59",
      "high": "241.485",
      "low": "237.07",
      "close": "237.17",
      "volume": "491530"
    },
    {
      "date": "2023-10-11",
      "open": "236.99",
      "high": "237.40",
      "low": "230.54",
      "close": "233.38",
      "volume": "453416"
    },
    {
      "date": "2023-10-12",
      "open": "231.71",
      "high": "231.75",
      "low": "223.29",
      "close": "227.83",
      "volume": "597238"
    },
    {
      "date": "2023-10-13",
      "open": "227.66",
      "high": "231.22",
      "low": "224.76",
      "close": "227.86",
      "volume": "408103"
    },
    {
      "date": "2023-10-16",
      "open": "230.15",
      "high": "233.67",
      "low": "230.15",
      "close": "232.12",
      "volume": "394879"
    },
    {
      "date": "2023-10-17",
      "open": "233.09",
      "high": "239.61",
      "low": "232.665",
      "close": "238.07",
      "volume": "458396"
    },
    {
      "date": "2023-10-18",
      "open": "236.90",
      "high": "236.90",
      "low": "232.74",
      "close": "232.74",
      "volume": "427080"
    },
    {
      "date": "2023-10-19",
      "open": "231.57",
      "high": "232.695",
      "low": "225.77",
      "close": "225.88",
      "volume": "364613"
    },
    {
      "date": "2023-10-20",
      "open": "225.89",
      "high": "227.08",
      "low": "220.10",
      "close": "221.56",
      "volume": "316709"
    },
    {
      "date": "2023-10-23",
      "open": "221.56",
      "high": "222.66",
      "low": "218.12",
      "close": "219.18",
      "volume": "431615"
    },
    {
      "date": "2023-10-24",
      "open": "221.49",
      "high": "222.10",
      "low": "218.62",
      "close": "220.04",
      "volume": "428931"
    },
    {
      "date": "2023-10-25",
      "open": "219.46",
      "high": "219.633",
      "low": "215.20",
      "close": "216.21",
      "volume": "583510"
    },
    {
      "date": "2023-10-26",
      "open": "215.00",
      "high": "223.84",
      "low": "215.00",
      "close": "221.93",
      "volume": "703619"
    },
    {
      "date": "2023-10-27",
      "open": "207.45",
      "high": "227.31",
      "low": "200.181",
      "close": "221.46",
      "volume": "1245360"
    },
    {
      "date": "2023-10-30",
      "open": "221.49",
      "high": "227.46",
      "low": "220.56",
      "close": "223.29",
      "volume": "694080"
    },
    {
      "date": "2023-10-31",
      "open": "222.68",
      "high": "224.85",
      "low": "218.33",
      "close": "224.52",
      "volume": "732057"
    },
    {
      "date": "2023-11-01",
      "open": "225.66",
      "high": "228.135",
      "low": "217.00",
      "close": "218.48",
      "volume": "898859"
    },
    {
      "date": "2023-11-02",
      "open": "218.71",
      "high": "223.62",
      "low": "216.435",
      "close": "219.57",
      "volume": "1076542"
    },
    {
      "date": "2023-11-03",
      "open": "223.77",
      "high": "223.77",
      "low": "215.80",
      "close": "218.03",
      "volume": "1162510"
    },
    {
      "date": "2023-11-06",
      "open": "219.85",
      "high": "221.30",
      "low": "215.60",
      "close": "220.91",
      "volume": "830702"
    },
    {
      "date": "2023-11-07",
      "open": "219.27",
      "high": "222.97",
      "low": "218.47",
      "close": "221.39",
      "volume": "644868"
    },
    {
      "date": "2023-11-08",
      "open": "221.36",
      "high": "223.6675",
      "low": "220.91",
      "close": "223.14",
      "volume": "515890"
    },
    {
      "date": "2023-11-09",
      "open": "224.42",
      "high": "229.17",
      "low": "223.84",
      "close": "226.96",
      "volume": "634520"
    },
    {
      "date": "2023-11-10",
      "open": "227.30",
      "high": "229.33",
      "low": "225.13",
      "close": "228.57",
      "volume": "459992"
    },
    {
      "date": "2023-11-13",
      "open": "228.78",
      "high": "229.87",
      "low": "226.285",
      "close": "226.57",
      "volume": "437754"
    },
    {
      "date": "2023-11-14",
      "open": "223.01",
      "high": "225.60",
      "low": "218.69",
      "close": "222.06",
      "volume": "899707"
    },
    {
      "date": "2023-11-15",
      "open": "223.00",
      "high": "223.55",
      "low": "220.305",
      "close": "221.49",
      "volume": "502898"
    },
    {
      "date": "2023-11-16",
      "open": "221.94",
      "high": "225.53",
      "low": "217.26",
      "close": "221.02",
      "volume": "915527"
    },
    {
      "date": "2023-11-17",
      "open": "221.90",
      "high": "224.75",
      "low": "220.83",
      "close": "224.46",
      "volume": "945506"
    },
    {
      "date": "2023-11-20",
      "open": "224.46",
      "high": "227.855",
      "low": "224.28",
      "close": "225.11",
      "volume": "475725"
    },
    {
      "date": "2023-11-21",
      "open": "225.52",
      "high": "229.89",
      "low": "225.27",
      "close": "227.71",
      "volume": "549756"
    },
    {
      "date": "2023-11-22",
      "open": "227.70",
      "high": "229.08",
      "low": "225.12",
      "close": "226.34",
      "volume": "322374"
    },
    {
      "date": "2023-11-24",
      "open": "225.93",
      "high": "230.24",
      "low": "225.93",
      "close": "228.85",
      "volume": "179640"
    },
    {
      "date": "2023-11-27",
      "open": "227.85",
      "high": "231.69",
      "low": "227.85",
      "close": "230.61",
      "volume": "514629"
    },
    {
      "date": "2023-11-28",
      "open": "230.92",
      "high": "230.92",
      "low": "216.37",
      "close": "216.46",
      "volume": "786495"
    },
    {
      "date": "2023-11-29",
      "open": "216.66",
      "high": "220.055",
      "low": "212.79",
      "close": "216.82",
      "volume": "979580"
    },
    {
      "date": "2023-11-30",
      "open": "217.81",
      "high": "223.54",
      "low": "217.515",
      "close": "222.30",
      "volume": "1073818"
    },
    {
      "date": "2023-12-01",
      "open": "220.61",
      "high": "224.65",
      "low": "219.42",
      "close": "221.99",
      "volume": "922357"
    },
    {
      "date": "2023-12-04",
      "open": "221.62",
      "high": "225.22",
      "low": "221.01",
      "close": "222.41",
      "volume": "581296"
    },
    {
      "date": "2023-12-05",
      "open": "221.30",
      "high": "222.13",
      "low": "218.00",
      "close": "222.05",
      "volume": "498238"
    },
    {
      "date": "2023-12-06",
      "open": "223.23",
      "high": "224.785",
      "low": "216.73",
      "close": "216.80",
      "volume": "707575"
    },
    {
      "date": "2023-12-07",
      "open": "216.80",
      "high": "217.765",
      "low": "214.23",
      "close": "216.34",
      "volume": "1096435"
    },
    {
      "date": "2023-12-08",
      "open": "217.29",
      "high": "225.17",
      "low": "216.07",
      "close": "224.11",
      "volume": "794470"
    },
    {
      "date": "2023-12-11",
      "open": "224.72",
      "high": "228.0999",
      "low": "222.545",
      "close": "225.33",
      "volume": "498219"
    },
    {
      "date": "2023-12-12",
      "open": "225.33",
      "high": "230.13",
      "low": "224.54",
      "close": "228.00",
      "volume": "654109"
    },
    {
      "date": "2023-12-13",
      "open": "228.00",
      "high": "229.00",
      "low": "212.65",
      "close": "214.70",
      "volume": "1067366"
    },
    {
      "date": "2023-12-14",
      "open": "214.00",
      "high": "217.0723",
      "low": "211.785",
      "close": "214.83",
      "volume": "1794427"
    },
    {
      "date": "2023-12-15",
      "open": "213.21",
      "high": "215.87",
      "low": "208.435",
      "close": "209.89",
      "volume": "1508522"
    },
    {
      "date": "2023-12-18",
      "open": "215.19",
      "high": "220.215",
      "low": "213.855",
      "close": "218.23",
      "volume": "1320207"
    },
    {
      "date": "2023-12-19",
      "open": "218.88",
      "high": "224.39",
      "low": "218.88",
      "close": "222.60",
      "volume": "877937"
    },
    {
      "date": "2023-12-20",
      "open": "217.95",
      "high": "225.02",
      "low": "217.95",
      "close": "221.59",
      "volume": "768126"
    },
    {
      "date": "2023-12-21",
      "open": "221.07",
      "high": "223.10",
      "low": "218.15",
      "close": "223.01",
      "volume": "694190"
    },
    {
      "date": "2023-12-22",
      "open": "222.70",
      "high": "226.58",
      "low": "222.38",
      "close": "225.76",
      "volume": "666494"
    },
    {
      "date": "2023-12-26",
      "open": "226.13",
      "high": "228.53",
      "low": "225.21",
      "close": "227.28",
      "volume": "384571"
    },
    {
      "date": "2023-12-27",
      "open": "227.74",
      "high": "229.1207",
      "low": "226.68",
      "close": "227.67",
      "volume": "287906"
    },
    {
      "date": "2023-12-28",
      "open": "227.73",
      "high": "229.48",
      "low": "227.485",
      "close": "228.46",
      "volume": "201161"
    },
    {
      "date": "2023-12-29",
      "open": "229.29",
      "high": "229.447",
      "low": "226.82",
      "close": "227.62",
      "volume": "274034"
    },
    {
      "date": "2024-01-02",
      "open": "228.84",
      "high": "230.90",
      "low": "223.805",
      "close": "230.75",
      "volume": "552512"
    },
    {
      "date": "2024-01-03",
      "open": "231.09",
      "high": "235.88",
      "low": "230.06",
      "close": "232.73",
      "volume": "598253"
    },
    {
      "date": "2024-01-04",
      "open": "233.31",
      "high": "238.285",
      "low": "232.40",
      "close": "232.68",
      "volume": "535318"
    },
    {
      "date": "2024-01-05",
      "open": "233.00",
      "high": "235.81",
      "low": "230.95",
      "close": "234.55",
      "volume": "477766"
    },
    {
      "date": "2024-01-08",
      "open": "235.31",
      "high": "237.83",
      "low": "230.015",
      "close": "237.56",
      "volume": "734979"
    },
    {
      "date": "2024-01-09",
      "open": "237.97",
      "high": "238.85",
      "low": "230.205",
      "close": "232.85",
      "volume": "423294"
    },
    {
      "date": "2024-01-10",
      "open": "232.06",
      "high": "234.61",
      "low": "231.06",
      "close": "234.17",
      "volume": "334247"
    },
    {
      "date": "2024-01-11",
      "open": "235.30",
      "high": "236.55",
      "low": "232.04",
      "close": "232.91",
      "volume": "396609"
    },
    {
      "date": "2024-01-12",
      "open": "233.14",
      "high": "235.60",
      "low": "229.37",
      "close": "230.93",
      "volume": "491037"
    },
    {
      "date": "2024-01-16",
      "open": "231.00",
      "high": "235.16",
      "low": "230.925",
      "close": "233.06",
      "volume": "516525"
    },
    {
      "date": "2024-01-17",
      "open": "230.00",
      "high": "236.51",
      "low": "228.6263",
      "close": "234.08",
      "volume": "452034"
    },
    {
      "date": "2024-01-18",
      "open": "232.79",
      "high": "236.765",
      "low": "231.08",
      "close": "236.64",
      "volume": "379158"
    },
    {
      "date": "2024-01-19",
      "open": "237.86",
      "high": "241.09",
      "low": "236.56",
      "close": "239.60",
      "volume": "475111"
    },
    {
      "date": "2024-01-22",
      "open": "239.50",
      "high": "242.51",
      "low": "237.30",
      "close": "242.17",
      "volume": "535451"
    },
    {
      "date": "2024-01-23",
      "open": "243.91",
      "high": "245.34",
      "low": "240.94",
      "close": "241.14",
      "volume": "676446"
    },
    {
      "date": "2024-01-24",
      "open": "242.73",
      "high": "244.76",
      "low": "240.37",
      "close": "242.07",
      "volume": "548512"
    },
    {
      "date": "2024-01-25",
      "open": "242.07",
      "high": "245.00",
      "low": "239.77",
      "close": "240.68",
      "volume": "687208"
    },
    {
      "date": "2024-01-26",
      "open": "241.84",
      "high": "244.82",
      "low": "240.695",
      "close": "243.01",
      "volume": "432382"
    },
    {
      "date": "2024-01-29",
      "open": "241.52",
      "high": "243.29",
      "low": "239.85",
      "close": "240.28",
      "volume": "769536"
    },
    {
      "date": "2024-01-30",
      "open": "241.08",
      "high": "245.545",
      "low": "240.60",
      "close": "244.31",
      "volume": "719008"
    },
    {
      "date": "2024-01-31",
      "open": "242.56",
      "high": "242.82",
      "low": "237.28",
      "close": "239.19",
      "volume": "727663"
    },
    {
      "date": "2024-02-01",
      "open": "238.76",
      "high": "242.05",
      "low": "236.96",
      "close": "240.46",
      "volume": "1069718"
    },
    {
      "date": "2024-02-02",
      "open": "250.00",
      "high": "259.27",
      "low": "241.665",
      "close": "251.21",
      "volume": "1703439"
    },
    {
      "date": "2024-02-05",
      "open": "251.60",
      "high": "251.60",
      "low": "245.56",
      "close": "248.23",
      "volume": "821260"
    },
    {
      "date": "2024-02-06",
      "open": "248.19",
      "high": "249.67",
      "low": "240.75",
      "close": "241.50",
      "volume": "639717"
    },
    {
      "date": "2024-02-07",
      "open": "243.17",
      "high": "245.28",
      "low": "239.90",
      "close": "243.80",
      "volume": "412708"
    },
    {
      "date": "2024-02-08",
      "open": "243.41",
      "high": "245.135",
      "low": "241.59",
      "close": "243.81",
      "volume": "347946"
    },
    {
      "date": "2024-02-09",
      "open": "245.47",
      "high": "248.21",
      "low": "244.195",
      "close": "248.13",
      "volume": "307172"
    },
    {
      "date": "2024-02-12",
      "open": "249.00",
      "high": "251.53",
      "low": "246.485",
      "close": "251.44",
      "volume": "570407"
    },
    {
      "date": "2024-02-13",
      "open": "257.14",
      "high": "263.34",
      "low": "254.768",
      "close": "257.80",
      "volume": "845553"
    },
    {
      "date": "2024-02-14",
      "open": "257.75",
      "high": "259.28",
      "low": "252.165",
      "close": "255.00",
      "volume": "477790"
    },
    {
      "date": "2024-02-15",
      "open": "256.71",
      "high": "259.10",
      "low": "254.89",
      "close": "257.46",
      "volume": "789121"
    },
    {
      "date": "2024-02-16",
      "open": "257.46",
      "high": "264.24",
      "low": "257.33",
      "close": "257.66",
      "volume": "523350"
    },
    {
      "date": "2024-02-20",
      "open": "256.94",
      "high": "260.22",
      "low": "254.355",
      "close": "255.86",
      "volume": "373459"
    },
    {
      "date": "2024-02-21",
      "open": "256.76",
      "high": "258.38",
      "low": "255.42",
      "close": "256.50",
      "volume": "370596"
    },
    {
      "date": "2024-02-22",
      "open": "257.67",
      "high": "263.92",
      "low": "257.67",
      "close": "262.65",
      "volume": "470147"
    },
    {
      "date": "2024-02-23",
      "open": "264.45",
      "high": "267.04",
      "low": "263.36",
      "close": "263.36",
      "volume": "563279"
    },
    {
      "date": "2024-02-26",
      "open": "263.00",
      "high": "268.29",
      "low": "262.1443",
      "close": "267.93",
      "volume": "700774"
    },
    {
      "date": "2024-02-27",
      "open": "267.60",
      "high": "270.23",
      "low": "266.075",
      "close": "267.95",
      "volume": "628355"
    },
    {
      "date": "2024-02-28",
      "open": "266.43",
      "high": "271.105",
      "low": "266.095",
      "close": "268.37",
      "volume": "497893"
    },
    {
      "date": "2024-02-29",
      "open": "268.07",
      "high": "269.53",
      "low": "265.215",
      "close": "267.89",
      "volume": "731483"
    },
    {
      "date": "2024-03-01",
      "open": "267.90",
      "high": "268.68",
      "low": "263.44",
      "close": "266.24",
      "volume": "448453"
    },
    {
      "date": "2024-03-04",
      "open": "266.13",
      "high": "270.79",
      "low": "265.82",
      "close": "267.70",
      "volume": "554611"
    },
    {
      "date": "2024-03-05",
      "open": "265.41",
      "high": "266.56",
      "low": "261.49",
      "close": "264.35",
      "volume": "473114"
    },
    {
      "date": "2024-03-06",
      "open": "264.67",
      "high": "266.84",
      "low": "261.19",
      "close": "266.70",
      "volume": "477739"
    },
    {
      "date": "2024-03-07",
      "open": "266.64",
      "high": "269.23",
      "low": "265.01",
      "close": "268.75",
      "volume": "429521"
    },
    {
      "date": "2024-03-08",
      "open": "268.62",
      "high": "269.29",
      "low": "263.95",
      "close": "263.98",
      "volume": "290630"
    },
    {
      "date": "2024-03-11",
      "open": "263.67",
      "high": "265.0399",
      "low": "260.83",
      "close": "264.11",
      "volume": "342652"
    },
    {
      "date": "2024-03-12",
      "open": "265.88",
      "high": "266.90",
      "low": "262.7633",
      "close": "265.26",
      "volume": "554456"
    },
    {
      "date": "2024-03-13",
      "open": "265.27",
      "high": "266.17",
      "low": "262.00",
      "close": "262.57",
      "volume": "442900"
    },
    {
      "date": "2024-03-14",
      "open": "265.69",
      "high": "266.97",
      "low": "262.28",
      "close": "264.24",
      "volume": "737215"
    },
    {
      "date": "2024-03-15",
      "open": "262.63",
      "high": "269.15",
      "low": "262.63",
      "close": "268.44",
      "volume": "507533"
    },
    {
      "date": "2024-03-18",
      "open": "267.33",
      "high": "271.99",
      "low": "266.61",
      "close": "269.75",
      "volume": "506704"
    },
    {
      "date": "2024-03-19",
      "open": "269.14",
      "high": "271.57",
      "low": "268.22",
      "close": "269.71",
      "volume": "426507"
    },
    {
      "date": "2024-03-20",
      "open": "269.27",
      "high": "270.445",
      "low": "266.24",
      "close": "268.86",
      "volume": "501304"
    },
    {
      "date": "2024-03-21",
      "open": "268.86",
      "high": "274.35",
      "low": "267.26",
      "close": "273.77",
      "volume": "433835"
    },
    {
      "date": "2024-03-22",
      "open": "270.99",
      "high": "271.89",
      "low": "260.17",
      "close": "260.37",
      "volume": "705193"
    },
    {
      "date": "2024-03-25",
      "open": "260.91",
      "high": "264.25",
      "low": "258.447",
      "close": "262.53",
      "volume": "515335"
    },
    {
      "date": "2024-03-26",
      "open": "262.89",
      "high": "264.72",
      "low": "259.72",
      "close": "260.22",
      "volume": "435554"
    },
    {
      "date": "2024-03-27",
      "open": "260.89",
      "high": "262.76",
      "low": "259.62",
      "close": "262.59",
      "volume": "422713"
    },
    {
      "date": "2024-03-28",
      "open": "263.74",
      "high": "264.84",
      "low": "261.63",
      "close": "264.20",
      "volume": "303024"
    },
    {
      "date": "2024-04-01",
      "open": "264.20",
      "high": "268.17",
      "low": "262.6151",
      "close": "266.36",
      "volume": "307843"
    },
    {
      "date": "2024-04-02",
      "open": "266.00",
      "high": "267.63",
      "low": "262.60",
      "close": "263.70",
      "volume": "416798"
    },
    {
      "date": "2024-04-03",
      "open": "263.71",
      "high": "266.98",
      "low": "263.28",
      "close": "263.33",
      "volume": "348231"
    },
    {
      "date": "2024-04-04",
      "open": "260.19",
      "high": "264.74",
      "low": "255.64",
      "close": "256.41",
      "volume": "559325"
    },
    {
      "date": "2024-04-05",
      "open": "259.86",
      "high": "263.95",
      "low": "258.435",
      "close": "260.30",
      "volume": "359008"
    },
    {
      "date": "2024-04-08",
      "open": "260.30",
      "high": "262.54",
      "low": "258.85",
      "close": "261.30",
      "volume": "205178"
    },
    {
      "date": "2024-04-09",
      "open": "265.84",
      "high": "265.84",
      "low": "257.78",
      "close": "258.21",
      "volume": "489026"
    },
    {
      "date": "2024-04-10",
      "open": "258.77",
      "high": "264.405",
      "low": "258.77",
      "close": "259.54",
      "volume": "584562"
    },
    {
      "date": "2024-04-11",
      "open": "260.32",
      "high": "264.67",
      "low": "258.74",
      "close": "263.32",
      "volume": "728070"
    },
    {
      "date": "2024-04-12",
      "open": "263.31",
      "high": "264.46",
      "low": "258.33",
      "close": "261.12",
      "volume": "563296"
    },
    {
      "date": "2024-04-15",
      "open": "264.15",
      "high": "267.92",
      "low": "261.86",
      "close": "263.00",
      "volume": "620999"
    },
    {
      "date": "2024-04-16",
      "open": "262.35",
      "high": "263.455",
      "low": "258.05",
      "close": "260.11",
      "volume": "290308"
    },
    {
      "date": "2024-04-17",
      "open": "260.01",
      "high": "262.86",
      "low": "257.41",
      "close": "259.11",
      "volume": "280881"
    },
    {
      "date": "2024-04-18",
      "open": "260.43",
      "high": "261.47",
      "low": "257.76",
      "close": "259.77",
      "volume": "295868"
    },
    {
      "date": "2024-04-19",
      "open": "259.29",
      "high": "263.11",
      "low": "258.14",
      "close": "262.59",
      "volume": "449808"
    },
    {
      "date": "2024-04-22",
      "open": "264.60",
      "high": "267.62",
      "low": "261.79",
      "close": "264.29",
      "volume": "420168"
    },
    {
      "date": "2024-04-23",
      "open": "265.45",
      "high": "267.02",
      "low": "262.28",
      "close": "266.90",
      "volume": "410178"
    },
    {
      "date": "2024-04-24",
      "open": "267.91",
      "high": "268.10",
      "low": "264.50",
      "close": "264.54",
      "volume": "388529"
    },
    {
      "date": "2024-04-25",
      "open": "264.51",
      "high": "266.30",
      "low": "260.59",
      "close": "265.42",
      "volume": "871460"
    },
    {
      "date": "2024-04-26",
      "open": "264.88",
      "high": "266.59",
      "low": "262.99",
      "close": "266.32",
      "volume": "394211"
    },
    {
      "date": "2024-04-29",
      "open": "266.18",
      "high": "274.07",
      "low": "266.18",
      "close": "273.91",
      "volume": "652391"
    },
    {
      "date": "2024-04-30",
      "open": "275.00",
      "high": "275.00",
      "low": "268.30",
      "close": "269.13",
      "volume": "774590"
    },
    {
      "date": "2024-05-01",
      "open": "275.00",
      "high": "276.12",
      "low": "264.52",
      "close": "265.49",
      "volume": "1326415"
    },
    {
      "date": "2024-05-02",
      "open": "266.75",
      "high": "271.82",
      "low": "266.75",
      "close": "269.47",
      "volume": "562080"
    },
    {
      "date": "2024-05-03",
      "open": "268.28",
      "high": "271.15",
      "low": "265.02",
      "close": "270.79",
      "volume": "480869"
    },
    {
      "date": "2024-05-06",
      "open": "271.24",
      "high": "273.9678",
      "low": "270.58",
      "close": "272.65",
      "volume": "465076"
    },
    {
      "date": "2024-05-07",
      "open": "273.13",
      "high": "274.95",
      "low": "268.67",
      "close": "268.97",
      "volume": "581757"
    },
    {
      "date": "2024-05-08",
      "open": "269.28",
      "high": "269.34",
      "low": "265.08",
      "close": "267.03",
      "volume": "421939"
    },
    {
      "date": "2024-05-09",
      "open": "266.13",
      "high": "267.56",
      "low": "263.82",
      "close": "264.82",
      "volume": "393351"
    },
    {
      "date": "2024-05-10",
      "open": "264.26",
      "high": "268.71",
      "low": "262.9418",
      "close": "268.64",
      "volume": "600331"
    },
    {
      "date": "2024-05-13",
      "open": "267.36",
      "high": "270.94",
      "low": "266.60",
      "close": "267.43",
      "volume": "317314"
    },
    {
      "date": "2024-05-14",
      "open": "265.65",
      "high": "269.495",
      "low": "263.09",
      "close": "268.41",
      "volume": "652084"
    },
    {
      "date": "2024-05-15",
      "open": "267.19",
      "high": "269.18",
      "low": "264.64",
      "close": "267.77",
      "volume": "424172"
    },
    {
      "date": "2024-05-16",
      "open": "268.10",
      "high": "270.70",
      "low": "265.985",
      "close": "267.54",
      "volume": "449945"
    },
    {
      "date": "2024-05-17",
      "open": "268.68",
      "high": "269.90",
      "low": "267.42",
      "close": "267.77",
      "volume": "306855"
    },
    {
      "date": "2024-05-20",
      "open": "267.40",
      "high": "271.64",
      "low": "266.105",
      "close": "269.42",
      "volume": "282794"
    },
    {
      "date": "2024-05-21",
      "open": "269.93",
      "high": "269.93",
      "low": "266.39",
      "close": "269.65",
      "volume": "292656"
    },
    {
      "date": "2024-05-22",
      "open": "269.07",
      "high": "273.30",
      "low": "268.0201",
      "close": "272.67",
      "volume": "538588"
    },
    {
      "date": "2024-05-23",
      "open": "273.38",
      "high": "277.31",
      "low": "272.145",
      "close": "274.49",
      "volume": "557622"
    },
    {
      "date": "2024-05-24",
      "open": "276.88",
      "high": "284.61",
      "low": "275.445",
      "close": "284.40",
      "volume": "656920"
    },
    {
      "date": "2024-05-28",
      "open": "285.11",
      "high": "286.06",
      "low": "281.30",
      "close": "282.85",
      "volume": "518452"
    },
    {
      "date": "2024-05-29",
      "open": "281.70",
      "high": "282.52",
      "low": "278.91",
      "close": "279.90",
      "volume": "417677"
    },
    {
      "date": "2024-05-30",
      "open": "279.68",
      "high": "282.28",
      "low": "278.31",
      "close": "279.38",
      "volume": "518893"
    },
    {
      "date": "2024-05-31",
      "open": "280.00",
      "high": "287.80",
      "low": "279.79",
      "close": "286.21",
      "volume": "896814"
    },
    {
      "date": "2024-06-03",
      "open": "285.39",
      "high": "286.18",
      "low": "282.75",
      "close": "285.94",
      "volume": "701878"
    },
    {
      "date": "2024-06-04",
      "open": "284.46",
      "high": "287.23",
      "low": "281.18",
      "close": "282.99",
      "volume": "670364"
    },
    {
      "date": "2024-06-05",
      "open": "283.16",
      "high": "285.99",
      "low": "279.87",
      "close": "284.83",
      "volume": "571847"
    },
    {
      "date": "2024-06-06",
      "open": "284.69",
      "high": "286.52",
      "low": "279.93",
      "close": "280.18",
      "volume": "286891"
    },
    {
      "date": "2024-06-07",
      "open": "282.35",
      "high": "283.88",
      "low": "278.78",
      "close": "280.06",
      "volume": "407708"
    },
    {
      "date": "2024-06-10",
      "open": "280.74",
      "high": "282.97",
      "low": "279.99",
      "close": "280.86",
      "volume": "339842"
    },
    {
      "date": "2024-06-11",
      "open": "280.00",
      "high": "281.41",
      "low": "276.16",
      "close": "279.14",
      "volume": "408784"
    },
    {
      "date": "2024-06-12",
      "open": "281.15",
      "high": "281.15",
      "low": "276.05",
      "close": "278.99",
      "volume": "630844"
    },
    {
      "date": "2024-06-13",
      "open": "277.07",
      "high": "279.47",
      "low": "276.17",
      "close": "279.16",
      "volume": "331317"
    },
    {
      "date": "2024-06-14",
      "open": "277.46",
      "high": "279.28",
      "low": "275.2442",
      "close": "277.17",
      "volume": "311391"
    },
    {
      "date": "2024-06-17",
      "open": "277.17",
      "high": "281.62",
      "low": "275.74",
      "close": "281.16",
      "volume": "251905"
    },
    {
      "date": "2024-06-18",
      "open": "281.16",
      "high": "283.92",
      "low": "279.06",
      "close": "282.77",
      "volume": "313595"
    },
    {
      "date": "2024-06-20",
      "open": "283.45",
      "high": "289.88",
      "low": "282.9135",
      "close": "288.82",
      "volume": "519476"
    },
    {
      "date": "2024-06-21",
      "open": "288.74",
      "high": "288.74",
      "low": "278.83",
      "close": "279.64",
      "volume": "767461"
    },
    {
      "date": "2024-06-24",
      "open": "279.64",
      "high": "280.575",
      "low": "276.88",
      "close": "277.68",
      "volume": "894372"
    },
    {
      "date": "2024-06-25",
      "open": "278.48",
      "high": "280.395",
      "low": "274.71",
      "close": "276.00",
      "volume": "568040"
    },
    {
      "date": "2024-06-26",
      "open": "275.77",
      "high": "277.94",
      "low": "273.155",
      "close": "274.90",
      "volume": "436805"
    },
    {
      "date": "2024-06-27",
      "open": "273.83",
      "high": "277.13",
      "low": "273.83",
      "close": "276.41",
      "volume": "384404"
    },
    {
      "date": "2024-06-28",
      "open": "276.32",
      "high": "279.70",
      "low": "276.10",
      "close": "279.30",
      "volume": "975035"
    },
    {
      "date": "2024-07-01",
      "open": "282.83",
      "high": "284.59",
      "low": "279.135",
      "close": "282.10",
      "volume": "658382"
    },
    {
      "date": "2024-07-02",
      "open": "282.24",
      "high": "283.65",
      "low": "280.465",
      "close": "282.00",
      "volume": "308904"
    },
    {
      "date": "2024-07-03",
      "open": "282.82",
      "high": "284.59",
      "low": "278.14",
      "close": "279.37",
      "volume": "277660"
    },
    {
      "date": "2024-07-05",
      "open": "279.52",
      "high": "279.52",
      "low": "275.23",
      "close": "276.01",
      "volume": "408148"
    },
    {
      "date": "2024-07-08",
      "open": "276.01",
      "high": "278.61",
      "low": "271.92",
      "close": "272.52",
      "volume": "594944"
    },
    {
      "date": "2024-07-09",
      "open": "273.64",
      "high": "277.32",
      "low": "273.082",
      "close": "273.22",
      "volume": "439698"
    },
    {
      "date": "2024-07-10",
      "open": "272.24",
      "high": "273.83",
      "low": "269.01",
      "close": "272.94",
      "volume": "325983"
    },
    {
      "date": "2024-07-11",
      "open": "270.80",
      "high": "270.80",
      "low": "262.64",
      "close": "265.22",
      "volume": "721994"
    },
    {
      "date": "2024-07-12",
      "open": "266.91",
      "high": "269.87",
      "low": "263.23",
      "close": "263.66",
      "volume": "652126"
    },
    {
      "date": "2024-07-15",
      "open": "265.05",
      "high": "266.64",
      "low": "257.02",
      "close": "263.95",
      "volume": "1400829"
    },
    {
      "date": "2024-07-16",
      "open": "263.57",
      "high": "263.57",
      "low": "239.34",
      "close": "239.63",
      "volume": "2942087"
    },
    {
      "date": "2024-07-17",
      "open": "237.97",
      "high": "238.115",
      "low": "219.09",
      "close": "226.10",
      "volume": "3480832"
    },
    {
      "date": "2024-07-18",
      "open": "227.575",
      "high": "230.55",
      "low": "206.70",
      "close": "218.92",
      "volume": "2854079"
    },
    {
      "date": "2024-07-19",
      "open": "218.93",
      "high": "221.24",
      "low": "202.34",
      "close": "211.62",
      "volume": "4331346"
    },
    {
      "date": "2024-07-22",
      "open": "212.62",
      "high": "216.26",
      "low": "212.52",
      "close": "214.05",
      "volume": "1701417"
    },
    {
      "date": "2024-07-23",
      "open": "214.49",
      "high": "223.97",
      "low": "214.49",
      "close": "220.50",
      "volume": "1985485"
    },
    {
      "date": "2024-07-24",
      "open": "222.32",
      "high": "231.88",
      "low": "221.67",
      "close": "227.00",
      "volume": "2542378"
    },
    {
      "date": "2024-07-25",
      "open": "227.79",
      "high": "242.07",
      "low": "227.79",
      "close": "239.20",
      "volume": "2217636"
    },
    {
      "date": "2024-07-26",
      "open": "241.00",
      "high": "246.35",
      "low": "221.22",
      "close": "221.24",
      "volume": "2638501"
    },
    {
      "date": "2024-07-29",
      "open": "221.22",
      "high": "222.79",
      "low": "214.44",
      "close": "215.51",
      "volume": "1126270"
    },
    {
      "date": "2024-07-30",
      "open": "220.45",
      "high": "222.65",
      "low": "214.37",
      "close": "221.58",
      "volume": "1259702"
    },
    {
      "date": "2024-07-31",
      "open": "222.81",
      "high": "224.94",
      "low": "218.915",
      "close": "221.52",
      "volume": "1078776"
    },
    {
      "date": "2024-08-01",
      "open": "221.52",
      "high": "222.88",
      "low": "213.43",
      "close": "214.74",
      "volume": "1069085"
    },
    {
      "date": "2024-08-02",
      "open": "210.04",
      "high": "210.04",
      "low": "197.92",
      "close": "198.05",
      "volume": "1437907"
    },
    {
      "date": "2024-08-05",
      "open": "192.09",
      "high": "195.80",
      "low": "188.02",
      "close": "193.00",
      "volume": "1560993"
    },
    {
      "date": "2024-08-06",
      "open": "189.95",
      "high": "195.34",
      "low": "187.19",
      "close": "193.32",
      "volume": "1267776"
    },
    {
      "date": "2024-08-07",
      "open": "194.07",
      "high": "200.61",
      "low": "193.99",
      "close": "195.11",
      "volume": "1364795"
    },
    {
      "date": "2024-08-08",
      "open": "196.87",
      "high": "199.51",
      "low": "194.7741",
      "close": "198.23",
      "volume": "734406"
    },
    {
      "date": "2024-08-09",
      "open": "196.87",
      "high": "198.86",
      "low": "193.22",
      "close": "196.23",
      "volume": "747631"
    },
    {
      "date": "2024-08-12",
      "open": "194.74",
      "high": "200.22",
      "low": "194.36",
      "close": "200.00",
      "volume": "744700"
    },
    {
      "date": "2024-08-13",
      "open": "200.51",
      "high": "202.2224",
      "low": "198.873",
      "close": "199.34",
      "volume": "1032127"
    },
    {
      "date": "2024-08-14",
      "open": "203.47",
      "high": "218.56",
      "low": "202.20",
      "close": "216.57",
      "volume": "1541309"
    },
    {
      "date": "2024-08-15",
      "open": "217.56",
      "high": "224.40",
      "low": "216.61",
      "close": "219.66",
      "volume": "1198028"
    },
    {
      "date": "2024-08-16",
      "open": "219.17",
      "high": "220.81",
      "low": "216.38",
      "close": "220.50",
      "volume": "599544"
    },
    {
      "date": "2024-08-19",
      "open": "221.40",
      "high": "223.94",
      "low": "218.94",
      "close": "221.43",
      "volume": "638550"
    },
    {
      "date": "2024-08-20",
      "open": "220.33",
      "high": "221.16",
      "low": "217.82",
      "close": "219.31",
      "volume": "667904"
    },
    {
      "date": "2024-08-21",
      "open": "220.39",
      "high": "223.38",
      "low": "218.50",
      "close": "223.05",
      "volume": "808753"
    },
    {
      "date": "2024-08-22",
      "open": "222.63",
      "high": "224.54",
      "low": "218.77",
      "close": "219.31",
      "volume": "503655"
    },
    {
      "date": "2024-08-23",
      "open": "223.99",
      "high": "224.63",
      "low": "220.35",
      "close": "223.82",
      "volume": "844518"
    },
    {
      "date": "2024-08-26",
      "open": "224.16",
      "high": "226.51",
      "low": "223.85",
      "close": "225.33",
      "volume": "511701"
    },
    {
      "date": "2024-08-27",
      "open": "224.13",
      "high": "228.055",
      "low": "224.13",
      "close": "227.21",
      "volume": "530882"
    },
    {
      "date": "2024-08-28",
      "open": "225.92",
      "high": "226.895",
      "low": "219.61",
      "close": "220.90",
      "volume": "675600"
    },
    {
      "date": "2024-08-29",
      "open": "220.95",
      "high": "223.13",
      "low": "219.745",
      "close": "222.84",
      "volume": "614714"
    },
    {
      "date": "2024-08-30",
      "open": "223.83",
      "high": "226.336",
      "low": "222.03",
      "close": "224.34",
      "volume": "581691"
    },
    {
      "date": "2024-09-03",
      "open": "221.99",
      "high": "223.815",
      "low": "218.85",
      "close": "219.71",
      "volume": "474783"
    },
    {
      "date": "2024-09-04",
      "open": "219.34",
      "high": "223.06",
      "low": "218.22",
      "close": "219.33",
      "volume": "474716"
    },
    {
      "date": "2024-09-05",
      "open": "220.88",
      "high": "221.52",
      "low": "214.46",
      "close": "215.87",
      "volume": "613801"
    },
    {
      "date": "2024-09-06",
      "open": "216.03",
      "high": "216.87",
      "low": "210.02",
      "close": "211.43",
      "volume": "801608"
    },
    {
      "date": "2024-09-09",
      "open": "214.96",
      "high": "214.96",
      "low": "206.27",
      "close": "210.19",
      "volume": "799704"
    },
    {
      "date": "2024-09-10",
      "open": "210.19",
      "high": "212.50",
      "low": "207.555",
      "close": "209.48",
      "volume": "1617102"
    },
    {
      "date": "2024-09-11",
      "open": "209.72",
      "high": "209.935",
      "low": "204.41",
      "close": "209.46",
      "volume": "599609"
    },
    {
      "date": "2024-09-12",
      "open": "208.05",
      "high": "210.49",
      "low": "206.60",
      "close": "206.98",
      "volume": "626278"
    },
    {
      "date": "2024-09-13",
      "open": "208.59",
      "high": "210.30",
      "low": "205.50",
      "close": "205.71",
      "volume": "515820"
    },
    {
      "date": "2024-09-16",
      "open": "206.07",
      "high": "209.71",
      "low": "206.07",
      "close": "208.14",
      "volume": "1196675"
    },
    {
      "date": "2024-09-17",
      "open": "209.74",
      "high": "213.29",
      "low": "208.47",
      "close": "210.51",
      "volume": "1122246"
    },
    {
      "date": "2024-09-18",
      "open": "210.34",
      "high": "215.60",
      "low": "210.34",
      "close": "212.10",
      "volume": "896745"
    },
    {
      "date": "2024-09-19",
      "open": "217.64",
      "high": "222.13",
      "low": "213.6513",
      "close": "220.83",
      "volume": "1191475"
    },
    {
      "date": "2024-09-20",
      "open": "219.00",
      "high": "221.48",
      "low": "214.57",
      "close": "215.52",
      "volume": "1165392"
    },
    {
      "date": "2024-09-23",
      "open": "217.72",
      "high": "223.40",
      "low": "216.645",
      "close": "220.82",
      "volume": "904697"
    },
    {
      "date": "2024-09-24",
      "open": "221.46",
      "high": "222.81",
      "low": "219.13",
      "close": "222.00",
      "volume": "658401"
    },
    {
      "date": "2024-09-25",
      "open": "223.55",
      "high": "231.20",
      "low": "222.63",
      "close": "230.35",
      "volume": "1260028"
    },
    {
      "date": "2024-09-26",
      "open": "231.07",
      "high": "233.09",
      "low": "225.63",
      "close": "229.27",
      "volume": "987603"
    },
    {
      "date": "2024-09-27",
      "open": "228.82",
      "high": "232.15",
      "low": "227.56",
      "close": "230.86",
      "volume": "820032"
    },
    {
      "date": "2024-09-30",
      "open": "231.30",
      "high": "234.37",
      "low": "229.23",
      "close": "232.63",
      "volume": "626023"
    },
    {
      "date": "2024-10-01",
      "open": "232.56",
      "high": "232.85",
      "low": "227.14",
      "close": "229.85",
      "volume": "434555"
    },
    {
      "date": "2024-10-02",
      "open": "224.475",
      "high": "231.865",
      "low": "222.745",
      "close": "231.07",
      "volume": "1250964"
    },
    {
      "date": "2024-10-03",
      "open": "230.94",
      "high": "238.31",
      "low": "229.21",
      "close": "235.84",
      "volume": "1172862"
    },
    {
      "date": "2024-10-04",
      "open": "239.64",
      "high": "244.20",
      "low": "238.33",
      "close": "243.02",
      "volume": "1095363"
    },
    {
      "date": "2024-10-07",
      "open": "241.86",
      "high": "243.15",
      "low": "239.0375",
      "close": "239.17",
      "volume": "766494"
    },
    {
      "date": "2024-10-08",
      "open": "237.58",
      "high": "239.765",
      "low": "236.59",
      "close": "238.71",
      "volume": "596578"
    },
    {
      "date": "2024-10-09",
      "open": "244.64",
      "high": "247.10",
      "low": "242.57",
      "close": "245.83",
      "volume": "1081095"
    },
    {
      "date": "2024-10-10",
      "open": "244.78",
      "high": "249.00",
      "low": "243.16",
      "close": "243.36",
      "volume": "758072"
    },
    {
      "date": "2024-10-11",
      "open": "242.94",
      "high": "249.40",
      "low": "242.94",
      "close": "248.09",
      "volume": "709109"
    },
    {
      "date": "2024-10-14",
      "open": "248.23",
      "high": "250.21",
      "low": "245.865",
      "close": "249.71",
      "volume": "646797"
    },
    {
      "date": "2024-10-15",
      "open": "252.99",
      "high": "257.10",
      "low": "251.74",
      "close": "252.20",
      "volume": "670497"
    },
    {
      "date": "2024-10-16",
      "open": "252.50",
      "high": "259.80",
      "low": "252.24",
      "close": "254.78",
      "volume": "705911"
    },
    {
      "date": "2024-10-17",
      "open": "255.10",
      "high": "262.69",
      "low": "255.10",
      "close": "262.22",
      "volume": "966228"
    },
    {
      "date": "2024-10-18",
      "open": "262.36",
      "high": "263.445",
      "low": "258.345",
      "close": "258.62",
      "volume": "1876339"
    },
    {
      "date": "2024-10-21",
      "open": "258.62",
      "high": "259.285",
      "low": "254.305",
      "close": "256.35",
      "volume": "489217"
    },
    {
      "date": "2024-10-22",
      "open": "255.06",
      "high": "257.82",
      "low": "254.465",
      "close": "256.08",
      "volume": "513832"
    },
    {
      "date": "2024-10-23",
      "open": "253.74",
      "high": "258.36",
      "low": "252.55",
      "close": "258.00",
      "volume": "660151"
    },
    {
      "date": "2024-10-24",
      "open": "259.40",
      "high": "262.22",
      "low": "258.28",
      "close": "262.04",
      "volume": "669152"
    },
    {
      "date": "2024-10-25",
      "open": "262.34",
      "high": "262.38",
      "low": "260.21",
      "close": "260.93",
      "volume": "573612"
    },
    {
      "date": "2024-10-28",
      "open": "261.13",
      "high": "265.72",
      "low": "259.865",
      "close": "264.30",
      "volume": "589497"
    },
    {
      "date": "2024-10-29",
      "open": "266.03",
      "high": "266.37",
      "low": "263.78",
      "close": "265.63",
      "volume": "490737"
    },
    {
      "date": "2024-10-30",
      "open": "265.51",
      "high": "268.01",
      "low": "263.6725",
      "close": "264.02",
      "volume": "646236"
    },
    {
      "date": "2024-10-31",
      "open": "283.00",
      "high": "291.67",
      "low": "276.50",
      "close": "282.18",
      "volume": "1597660"
    },
    {
      "date": "2024-11-01",
      "open": "281.14",
      "high": "282.50",
      "low": "278.34",
      "close": "280.81",
      "volume": "1022341"
    },
    {
      "date": "2024-11-04",
      "open": "280.85",
      "high": "282.175",
      "low": "270.90",
      "close": "273.98",
      "volume": "1098716"
    },
    {
      "date": "2024-11-05",
      "open": "270.15",
      "high": "277.85",
      "low": "267.225",
      "close": "275.81",
      "volume": "948805"
    },
    {
      "date": "2024-11-06",
      "open": "302.70",
      "high": "309.00",
      "low": "293.57",
      "close": "308.16",
      "volume": "1924491"
    },
    {
      "date": "2024-11-07",
      "open": "301.58",
      "high": "306.96",
      "low": "300.04",
      "close": "304.90",
      "volume": "643220"
    },
    {
      "date": "2024-11-08",
      "open": "304.95",
      "high": "312.50",
      "low": "302.51",
      "close": "312.25",
      "volume": "883353"
    },
    {
      "date": "2024-11-11",
      "open": "314.82",
      "high": "321.92",
      "low": "314.82",
      "close": "317.93",
      "volume": "676173"
    },
    {
      "date": "2024-11-12",
      "open": "316.58",
      "high": "318.88",
      "low": "314.61",
      "close": "317.24",
      "volume": "415398"
    },
    {
      "date": "2024-11-13",
      "open": "315.73",
      "high": "318.89",
      "low": "313.51",
      "close": "314.68",
      "volume": "442128"
    },
    {
      "date": "2024-11-14",
      "open": "316.13",
      "high": "322.03",
      "low": "313.36",
      "close": "314.54",
      "volume": "839123"
    },
    {
      "date": "2024-11-15",
      "open": "315.30",
      "high": "318.22",
      "low": "312.03",
      "close": "314.02",
      "volume": "402411"
    },
    {
      "date": "2024-11-18",
      "open": "314.54",
      "high": "315.717",
      "low": "312.03",
      "close": "314.77",
      "volume": "559735"
    },
    {
      "date": "2024-11-19",
      "open": "310.73",
      "high": "314.71",
      "low": "310.73",
      "close": "314.53",
      "volume": "429889"
    },
    {
      "date": "2024-11-20",
      "open": "317.04",
      "high": "318.265",
      "low": "313.71",
      "close": "317.05",
      "volume": "469408"
    },
    {
      "date": "2024-11-21",
      "open": "318.00",
      "high": "326.7599",
      "low": "317.09",
      "close": "323.24",
      "volume": "485804"
    },
    {
      "date": "2024-11-22",
      "open": "322.75",
      "high": "327.55",
      "low": "322.75",
      "close": "326.85",
      "volume": "526774"
    },
    {
      "date": "2024-11-25",
      "open": "327.22",
      "high": "330.72",
      "low": "323.17",
      "close": "325.12",
      "volume": "955725"
    },
    {
      "date": "2024-11-26",
      "open": "325.01",
      "high": "328.10",
      "low": "324.60",
      "close": "327.35",
      "volume": "564529"
    },
    {
      "date": "2024-11-27",
      "open": "327.84",
      "high": "329.53",
      "low": "324.95",
      "close": "325.72",
      "volume": "256314"
    },
    {
      "date": "2024-11-29",
      "open": "326.82",
      "high": "328.99",
      "low": "325.025",
      "close": "325.15",
      "volume": "254082"
    },
    {
      "date": "2024-12-02",
      "open": "326.45",
      "high": "327.81",
      "low": "323.19",
      "close": "323.91",
      "volume": "470263"
    },
    {
      "date": "2024-12-03",
      "open": "327.07",
      "high": "328.19",
      "low": "322.23",
      "close": "323.27",
      "volume": "499511"
    },
    {
      "date": "2024-12-04",
      "open": "330.48",
      "high": "330.48",
      "low": "325.36",
      "close": "326.91",
      "volume": "314875"
    },
    {
      "date": "2024-12-05",
      "open": "328.00",
      "high": "332.54",
      "low": "327.96",
      "close": "330.65",
      "volume": "370600"
    },
    {
      "date": "2024-12-06",
      "open": "325.23",
      "high": "330.71",
      "low": "325.23",
      "close": "327.56",
      "volume": "388786"
    },
    {
      "date": "2024-12-09",
      "open": "332.91",
      "high": "332.91",
      "low": "320.45",
      "close": "320.50",
      "volume": "436006"
    },
    {
      "date": "2024-12-10",
      "open": "320.13",
      "high": "326.37",
      "low": "316.5001",
      "close": "324.05",
      "volume": "548471"
    },
    {
      "date": "2024-12-11",
      "open": "327.05",
      "high": "331.815",
      "low": "323.99",
      "close": "330.53",
      "volume": "380734"
    },
    {
      "date": "2024-12-12",
      "open": "333.19",
      "high": "334.38",
      "low": "329.58",
      "close": "330.10",
      "volume": "379698"
    },
    {
      "date": "2024-12-13",
      "open": "332.17",
      "high": "333.255",
      "low": "327.775",
      "close": "330.23",
      "volume": "299395"
    },
    {
      "date": "2024-12-16",
      "open": "329.46",
      "high": "332.455",
      "low": "329.13",
      "close": "329.77",
      "volume": "414311"
    },
    {
      "date": "2024-12-17",
      "open": "326.67",
      "high": "331.72",
      "low": "326.67",
      "close": "329.40",
      "volume": "447919"
    },
    {
      "date": "2024-12-18",
      "open": "330.62",
      "high": "333.2631",
      "low": "320.7325",
      "close": "322.06",
      "volume": "643473"
    },
    {
      "date": "2024-12-19",
      "open": "330.00",
      "high": "334.83",
      "low": "325.04",
      "close": "327.69",
      "volume": "466879"
    },
    {
      "date": "2024-12-20",
      "open": "323.02",
      "high": "331.21",
      "low": "322.98",
      "close": "327.93",
      "volume": "904879"
    },
    {
      "date": "2024-12-23",
      "open": "327.12",
      "high": "331.17",
      "low": "326.55",
      "close": "329.01",
      "volume": "464943"
    },
    {
      "date": "2024-12-24",
      "open": "330.05",
      "high": "334.93",
      "low": "329.51",
      "close": "334.93",
      "volume": "145329"
    },
    {
      "date": "2024-12-26",
      "open": "332.77",
      "high": "336.40",
      "low": "332.29",
      "close": "335.91",
      "volume": "189158"
    },
    {
      "date": "2024-12-27",
      "open": "332.61",
      "high": "335.88",
      "low": "330.09",
      "close": "331.915",
      "volume": "261274"
    },
    {
      "date": "2024-12-30",
      "open": "326.86",
      "high": "329.98",
      "low": "324.5501",
      "close": "326.98",
      "volume": "344499"
    },
    {
      "date": "2024-12-31",
      "open": "327.63",
      "high": "334.695",
      "low": "325.7725",
      "close": "326.51",
      "volume": "396218"
    },
    {
      "date": "2025-01-02",
      "open": "327.93",
      "high": "330.1244",
      "low": "324.145",
      "close": "328.00",
      "volume": "657487"
    },
    {
      "date": "2025-01-03",
      "open": "331.70",
      "high": "335.36",
      "low": "328.97",
      "close": "333.09",
      "volume": "398807"
    },
    {
      "date": "2025-01-06",
      "open": "344.31",
      "high": "344.86",
      "low": "336.30",
      "close": "336.53",
      "volume": "718141"
    },
    {
      "date": "2025-01-07",
      "open": "344.00",
      "high": "344.48",
      "low": "329.995",
      "close": "335.64",
      "volume": "639198"
    },
    {
      "date": "2025-01-08",
      "open": "336.65",
      "high": "338.02",
      "low": "332.10",
      "close": "333.42",
      "volume": "422245"
    },
    {
      "date": "2025-01-10",
      "open": "331.90",
      "high": "334.055",
      "low": "327.07",
      "close": "330.41",
      "volume": "519283"
    },
    {
      "date": "2025-01-13",
      "open": "327.50",
      "high": "331.21",
      "low": "326.67",
      "close": "327.12",
      "volume": "395876"
    },
    {
      "date": "2025-01-14",
      "open": "328.68",
      "high": "335.64",
      "low": "326.26",
      "close": "334.59",
      "volume": "469314"
    },
    {
      "date": "2025-01-15",
      "open": "336.03",
      "high": "338.68",
      "low": "331.93",
      "close": "338.25",
      "volume": "512177"
    },
    {
      "date": "2025-01-16",
      "open": "344.48",
      "high": "347.74",
      "low": "343.41",
      "close": "346.21",
      "volume": "563359"
    },
    {
      "date": "2025-01-17",
      "open": "342.61",
      "high": "350.375",
      "low": "340.87",
      "close": "348.93",
      "volume": "450185"
    },
    {
      "date": "2025-01-21",
      "open": "350.49",
      "high": "354.13",
      "low": "350.00",
      "close": "350.40",
      "volume": "599625"
    },
    {
      "date": "2025-01-22",
      "open": "361.63",
      "high": "361.63",
      "low": "351.25",
      "close": "356.79",
      "volume": "456614"
    },
    {
      "date": "2025-01-23",
      "open": "356.79",
      "high": "360.485",
      "low": "356.39",
      "close": "358.78",
      "volume": "592485"
    },
    {
      "date": "2025-01-24",
      "open": "356.27",
      "high": "361.22",
      "low": "356.27",
      "close": "360.29",
      "volume": "444296"
    },
    {
      "date": "2025-01-27",
      "open": "354.79",
      "high": "355.28",
      "low": "347.36",
      "close": "352.75",
      "volume": "426019"
    },
    {
      "date": "2025-01-28",
      "open": "354.42",
      "high": "360.80",
      "low": "352.71",
      "close": "358.18",
      "volume": "465301"
    },
    {
      "date": "2025-01-29",
      "open": "356.44",
      "high": "366.00",
      "low": "353.97",
      "close": "362.02",
      "volume": "536132"
    },
    {
      "date": "2025-01-30",
      "open": "364.14",
      "high": "365.69",
      "low": "359.43",
      "close": "361.80",
      "volume": "1162668"
    },
    {
      "date": "2025-01-31",
      "open": "375.74",
      "high": "375.74",
      "low": "358.295",
      "close": "366.89",
      "volume": "1373592"
    },
    {
      "date": "2025-02-03",
      "open": "356.59",
      "high": "365.94",
      "low": "355.00",
      "close": "364.15",
      "volume": "666972"
    },
    {
      "date": "2025-02-04",
      "open": "363.02",
      "high": "368.205",
      "low": "358.7018",
      "close": "361.89",
      "volume": "455840"
    },
    {
      "date": "2025-02-05",
      "open": "363.67",
      "high": "368.45",
      "low": "351.60",
      "close": "366.47",
      "volume": "632972"
    },
    {
      "date": "2025-02-06",
      "open": "374.10",
      "high": "374.30",
      "low": "366.47",
      "close": "371.05",
      "volume": "780184"
    },
    {
      "date": "2025-02-07",
      "open": "370.00",
      "high": "375.835",
      "low": "368.09",
      "close": "369.14",
      "volume": "685660"
    },
    {
      "date": "2025-02-10",
      "open": "369.33",
      "high": "372.33",
      "low": "361.325",
      "close": "366.10",
      "volume": "1095925"
    },
    {
      "date": "2025-02-11",
      "open": "364.47",
      "high": "369.765",
      "low": "355.24",
      "close": "362.42",
      "volume": "880979"
    },
    {
      "date": "2025-02-12",
      "open": "362.71",
      "high": "368.105",
      "low": "362.00",
      "close": "367.32",
      "volume": "371021"
    },
    {
      "date": "2025-02-13",
      "open": "367.30",
      "high": "373.23",
      "low": "363.44",
      "close": "372.34",
      "volume": "698704"
    },
    {
      "date": "2025-02-14",
      "open": "374.41",
      "high": "376.11",
      "low": "369.55",
      "close": "373.98",
      "volume": "581968"
    },
    {
      "date": "2025-02-18",
      "open": "374.13",
      "high": "381.60",
      "low": "373.79",
      "close": "379.99",
      "volume": "676410"
    },
    {
      "date": "2025-02-19",
      "open": "377.96",
      "high": "383.54",
      "low": "377.96",
      "close": "383.33",
      "volume": "730859"
    },
    {
      "date": "2025-02-20",
      "open": "382.76",
      "high": "383.605",
      "low": "369.935",
      "close": "379.46",
      "volume": "1348468"
    },
    {
      "date": "2025-02-21",
      "open": "380.25",
      "high": "384.04",
      "low": "371.605",
      "close": "372.13",
      "volume": "1175849"
    },
    {
      "date": "2025-02-24",
      "open": "373.99",
      "high": "379.34",
      "low": "368.765",
      "close": "374.22",
      "volume": "1317521"
    },
    {
      "date": "2025-02-25",
      "open": "371.00",
      "high": "375.41",
      "low": "343.78",
      "close": "357.36",
      "volume": "1553103"
    },
    {
      "date": "2025-02-26",
      "open": "360.07",
      "high": "369.59",
      "low": "349.32",
      "close": "362.20",
      "volume": "836354"
    },
    {
      "date": "2025-02-27",
      "open": "365.85",
      "high": "369.95",
      "low": "360.38",
      "close": "361.67",
      "volume": "386999"
    },
    {
      "date": "2025-02-28",
      "open": "363.06",
      "high": "372.22",
      "low": "362.35",
      "close": "371.74",
      "volume": "736754"
    },
    {
      "date": "2025-03-03",
      "open": "373.94",
      "high": "375.905",
      "low": "357.71",
      "close": "358.86",
      "volume": "1334648"
    },
    {
      "date": "2025-03-04",
      "open": "350.28",
      "high": "351.805",
      "low": "330.69",
      "close": "336.46",
      "volume": "1766336"
    },
    {
      "date": "2025-03-05",
      "open": "364.54",
      "high": "364.54",
      "low": "331.38",
      "close": "345.08",
      "volume": "960669"
    },
    {
      "date": "2025-03-06",
      "open": "337.56",
      "high": "344.48",
      "low": "328.72",
      "close": "336.94",
      "volume": "792673"
    },
    {
      "date": "2025-03-07",
      "open": "332.59",
      "high": "337.26",
      "low": "321.45",
      "close": "333.90",
      "volume": "953946"
    },
    {
      "date": "2025-03-10",
      "open": "323.41",
      "high": "324.20",
      "low": "307.55",
      "close": "311.07",
      "volume": "1360448"
    },
    {
      "date": "2025-03-11",
      "open": "310.24",
      "high": "317.60",
      "low": "306.71",
      "close": "313.23",
      "volume": "1285155"
    },
    {
      "date": "2025-03-12",
      "open": "323.69",
      "high": "324.26",
      "low": "314.575",
      "close": "319.20",
      "volume": "804318"
    },
    {
      "date": "2025-03-13",
      "open": "319.18",
      "high": "319.815",
      "low": "306.89",
      "close": "308.87",
      "volume": "895220"
    },
    {
      "date": "2025-03-14",
      "open": "311.87",
      "high": "324.30",
      "low": "308.49",
      "close": "321.99",
      "volume": "1109575"
    },
    {
      "date": "2025-03-17",
      "open": "321.59",
      "high": "330.5525",
      "low": "318.3566",
      "close": "328.29",
      "volume": "772444"
    },
    {
      "date": "2025-03-18",
      "open": "327.27",
      "high": "332.00",
      "low": "321.865",
      "close": "326.30",
      "volume": "767387"
    },
    {
      "date": "2025-03-19",
      "open": "326.74",
      "high": "335.77",
      "low": "323.295",
      "close": "332.21",
      "volume": "769637"
    },
    {
      "date": "2025-03-20",
      "open": "328.44",
      "high": "335.655",
      "low": "324.84",
      "close": "334.45",
      "volume": "571827"
    },
    {
      "date": "2025-03-21",
      "open": "327.76",
      "high": "330.955",
      "low": "322.1401",
      "close": "327.90",
      "volume": "828278"
    },
    {
      "date": "2025-03-24",
      "open": "334.77",
      "high": "343.25",
      "low": "334.77",
      "close": "341.74",
      "volume": "556406"
    },
    {
      "date": "2025-03-25",
      "open": "343.40",
      "high": "347.12",
      "low": "337.29",
      "close": "342.54",
      "volume": "385143"
    },
    {
      "date": "2025-03-26",
      "open": "345.00",
      "high": "347.45",
      "low": "336.56",
      "close": "339.15",
      "volume": "356284"
    },
    {
      "date": "2025-03-27",
      "open": "335.27",
      "high": "338.98",
      "low": "327.5275",
      "close": "333.19",
      "volume": "528685"
    },
    {
      "date": "2025-03-28",
      "open": "330.45",
      "high": "338.33",
      "low": "327.23",
      "close": "336.89",
      "volume": "898485"
    },
    {
      "date": "2025-03-31",
      "open": "320.29",
      "high": "332.91",
      "low": "319.20",
      "close": "327.14",
      "volume": "1818846"
    },
    {
      "date": "2025-04-01",
      "open": "332.565",
      "high": "339.33",
      "low": "329.05",
      "close": "334.82",
      "volume": "3687817"
    },
    {
      "date": "2025-04-02",
      "open": "335.49",
      "high": "339.00",
      "low": "328.245",
      "close": "338.40",
      "volume": "1901478"
    },
    {
      "date": "2025-04-03",
      "open": "315.82",
      "high": "326.50",
      "low": "304.26",
      "close": "312.75",
      "volume": "3255913"
    },
    {
      "date": "2025-04-04",
      "open": "301.06",
      "high": "303.13",
      "low": "271.66",
      "close": "283.31",
      "volume": "2347800"
    },
    {
      "date": "2025-04-07",
      "open": "268.90",
      "high": "294.35",
      "low": "262.8341",
      "close": "287.86",
      "volume": "2069508"
    },
    {
      "date": "2025-04-08",
      "open": "297.63",
      "high": "306.63",
      "low": "281.83",
      "close": "286.89",
      "volume": "976354"
    },
    {
      "date": "2025-04-09",
      "open": "285.10",
      "high": "322.24",
      "low": "266.62",
      "close": "318.88",
      "volume": "2707062"
    },
    {
      "date": "2025-04-10",
      "open": "307.51",
      "high": "308.64",
      "low": "291.09",
      "close": "301.53",
      "volume": "1210393"
    },
    {
      "date": "2025-04-11",
      "open": "298.97",
      "high": "311.61",
      "low": "294.965",
      "close": "311.42",
      "volume": "789293"
    },
    {
      "date": "2025-04-14",
      "open": "316.99",
      "high": "318.10",
      "low": "306.55",
      "close": "310.735",
      "volume": "588253"
    },
    {
      "date": "2025-04-15",
      "open": "315.17",
      "high": "317.40",
      "low": "312.57",
      "close": "313.81",
      "volume": "454956"
    },
    {
      "date": "2025-04-16",
      "open": "307.35",
      "high": "312.68",
      "low": "302.9791",
      "close": "306.04",
      "volume": "437423"
    },
    {
      "date": "2025-04-17",
      "open": "306.84",
      "high": "310.91",
      "low": "305.195",
      "close": "306.02",
      "volume": "414230"
    },
    {
      "date": "2025-04-21",
      "open": "301.85",
      "high": "304.75",
      "low": "291.12",
      "close": "293.36",
      "volume": "577543"
    },
    {
      "date": "2025-04-22",
      "open": "299.23",
      "high": "302.67",
      "low": "294.865",
      "close": "300.20",
      "volume": "596787"
    },
    {
      "date": "2025-04-23",
      "open": "308.92",
      "high": "317.81",
      "low": "308.205",
      "close": "312.55",
      "volume": "1134461"
    },
    {
      "date": "2025-04-24",
      "open": "313.00",
      "high": "318.55",
      "low": "308.805",
      "close": "315.84",
      "volume": "694495"
    },
    {
      "date": "2025-04-25",
      "open": "315.89",
      "high": "317.795",
      "low": "312.26",
      "close": "314.54",
      "volume": "428800"
    },
    {
      "date": "2025-04-28",
      "open": "315.62",
      "high": "319.0854",
      "low": "311.64",
      "close": "315.43",
      "volume": "498516"
    },
    {
      "date": "2025-04-29",
      "open": "315.13",
      "high": "321.2031",
      "low": "311.7019",
      "close": "319.32",
      "volume": "464493"
    },
    {
      "date": "2025-04-30",
      "open": "316.725",
      "high": "320.155",
      "low": "308.07",
      "close": "319.79",
      "volume": "711468"
    },
    {
      "date": "2025-05-01",
      "open": "320.21",
      "high": "328.97",
      "low": "320.21",
      "close": "324.03",
      "volume": "675872"
    },
    {
      "date": "2025-05-02",
      "open": "328.79",
      "high": "337.64",
      "low": "325.9225",
      "close": "333.56",
      "volume": "613454"
    },
    {
      "date": "2025-05-05",
      "open": "329.87",
      "high": "338.65",
      "low": "329.87",
      "close": "334.06",
      "volume": "362858"
    },
    {
      "date": "2025-05-06",
      "open": "328.42",
      "high": "336.52",
      "low": "326.09",
      "close": "331.12",
      "volume": "562151"
    },
    {
      "date": "2025-05-07",
      "open": "332.12",
      "high": "335.51",
      "low": "331.8736",
      "close": "334.56",
      "volume": "429927"
    },
    {
      "date": "2025-05-08",
      "open": "340.10",
      "high": "343.35",
      "low": "334.74",
      "close": "338.99",
      "volume": "792302"
    },
    {
      "date": "2025-05-09",
      "open": "346.00",
      "high": "361.57",
      "low": "345.50",
      "close": "360.42",
      "volume": "1110547"
    },
    {
      "date": "2025-05-12",
      "open": "374.74",
      "high": "379.18",
      "low": "368.2792",
      "close": "376.75",
      "volume": "1227214"
    },
    {
      "date": "2025-05-13",
      "open": "381.92",
      "high": "390.23",
      "low": "374.785",
      "close": "382.99",
      "volume": "994273"
    },
    {
      "date": "2025-05-14",
      "open": "383.11",
      "high": "387.265",
      "low": "383.11",
      "close": "385.05",
      "volume": "532194"
    },
    {
      "date": "2025-05-15",
      "open": "381.40",
      "high": "385.6601",
      "low": "377.55",
      "close": "381.42",
      "volume": "742841"
    },
    {
      "date": "2025-05-16",
      "open": "382.09",
      "high": "386.26",
      "low": "381.10",
      "close": "384.61",
      "volume": "421001"
    },
    {
      "date": "2025-05-19",
      "open": "380.11",
      "high": "388.3845",
      "low": "380.11",
      "close": "385.37",
      "volume": "361562"
    },
    {
      "date": "2025-05-20",
      "open": "382.21",
      "high": "386.00",
      "low": "381.59",
      "close": "384.20",
      "volume": "401172"
    },
    {
      "date": "2025-05-21",
      "open": "383.61",
      "high": "386.75",
      "low": "376.15",
      "close": "377.95",
      "volume": "520343"
    },
    {
      "date": "2025-05-22",
      "open": "377.93",
      "high": "379.60",
      "low": "375.02",
      "close": "377.40",
      "volume": "402026"
    },
    {
      "date": "2025-05-23",
      "open": "369.73",
      "high": "376.10",
      "low": "368.12",
      "close": "372.50",
      "volume": "459806"
    },
    {
      "date": "2025-05-27",
      "open": "377.91",
      "high": "383.63",
      "low": "375.14",
      "close": "382.42",
      "volume": "664089"
    },
    {
      "date": "2025-05-28",
      "open": "381.88",
      "high": "384.55",
      "low": "380.25",
      "close": "381.22",
      "volume": "421070"
    },
    {
      "date": "2025-05-29",
      "open": "383.99",
      "high": "387.58",
      "low": "380.375",
      "close": "387.55",
      "volume": "992260"
    },
    {
      "date": "2025-05-30",
      "open": "384.20",
      "high": "387.92",
      "low": "379.7001",
      "close": "387.16",
      "volume": "1194292"
    },
    {
      "date": "2025-06-02",
      "open": "383.99",
      "high": "384.54",
      "low": "372.0536",
      "close": "383.39",
      "volume": "598471"
    },
    {
      "date": "2025-06-03",
      "open": "381.57",
      "high": "386.81",
      "low": "379.00",
      "close": "386.01",
      "volume": "425186"
    },
    {
      "date": "2025-06-04",
      "open": "386.76",
      "high": "388.575",
      "low": "376.22",
      "close": "376.23",
      "volume": "498278"
    },
    {
      "date": "2025-06-05",
      "open": "379.22",
      "high": "383.26",
      "low": "374.3771",
      "close": "380.07",
      "volume": "372192"
    },
    {
      "date": "2025-06-06",
      "open": "386.63",
      "high": "389.54",
      "low": "380.125",
      "close": "388.96",
      "volume": "419752"
    },
    {
      "date": "2025-06-09",
      "open": "388.66",
      "high": "388.66",
      "low": "372.715",
      "close": "380.39",
      "volume": "534557"
    },
    {
      "date": "2025-06-10",
      "open": "379.50",
      "high": "382.04",
      "low": "372.08",
      "close": "379.22",
      "volume": "500537"
    },
    {
      "date": "2025-06-11",
      "open": "378.40",
      "high": "383.24",
      "low": "375.3511",
      "close": "377.08",
      "volume": "528322"
    },
    {
      "date": "2025-06-12",
      "open": "374.46",
      "high": "379.69",
      "low": "370.0101",
      "close": "379.39",
      "volume": "341529"
    },
    {
      "date": "2025-06-13",
      "open": "375.11",
      "high": "377.385",
      "low": "370.5679",
      "close": "374.08",
      "volume": "427388"
    },
    {
      "date": "2025-06-16",
      "open": "376.81",
      "high": "384.56",
      "low": "376.81",
      "close": "379.76",
      "volume": "270412"
    },
    {
      "date": "2025-06-17",
      "open": "377.92",
      "high": "379.95",
      "low": "376.38",
      "close": "378.01",
      "volume": "286193"
    },
    {
      "date": "2025-06-18",
      "open": "377.75",
      "high": "382.27",
      "low": "375.77",
      "close": "379.29",
      "volume": "481294"
    },
    {
      "date": "2025-06-20",
      "open": "382.01",
      "high": "382.81",
      "low": "378.40",
      "close": "379.58",
      "volume": "405852"
    },
    {
      "date": "2025-06-23",
      "open": "376.745",
      "high": "382.29",
      "low": "368.82",
      "close": "374.36",
      "volume": "441416"
    },
    {
      "date": "2025-06-24",
      "open": "373.00",
      "high": "377.7099",
      "low": "351.00",
      "close": "354.10",
      "volume": "1936009"
    },
    {
      "date": "2025-06-25",
      "open": "356.50",
      "high": "361.83",
      "low": "356.50",
      "close": "360.95",
      "volume": "740413"
    },
    {
      "date": "2025-06-26",
      "open": "363.45",
      "high": "365.39",
      "low": "358.36",
      "close": "364.37",
      "volume": "611644"
    },
    {
      "date": "2025-06-27",
      "open": "367.48",
      "high": "371.43",
      "low": "363.22",
      "close": "364.96",
      "volume": "1351011"
    },
    {
      "date": "2025-06-30",
      "open": "367.73",
      "high": "375.54",
      "low": "364.505",
      "close": "374.97",
      "volume": "1125902"
    },
    {
      "date": "2025-07-01",
      "open": "372.79",
      "high": "378.4799",
      "low": "363.945",
      "close": "373.05",
      "volume": "784847"
    },
    {
      "date": "2025-07-02",
      "open": "370.95",
      "high": "376.735",
      "low": "366.82",
      "close": "376.47",
      "volume": "979010"
    },
    {
      "date": "2025-07-03",
      "open": "380.67",
      "high": "385.47",
      "low": "374.79",
      "close": "384.11",
      "volume": "348551"
    },
    {
      "date": "2025-07-07",
      "open": "380.38",
      "high": "384.03",
      "low": "378.74",
      "close": "380.74",
      "volume": "535012"
    },
    {
      "date": "2025-07-08",
      "open": "380.31",
      "high": "384.15",
      "low": "376.925",
      "close": "383.60",
      "volume": "1013297"
    },
    {
      "date": "2025-07-09",
      "open": "381.60",
      "high": "381.60",
      "low": "374.35",
      "close": "380.90",
      "volume": "685485"
    },
    {
      "date": "2025-07-10",
      "open": "383.25",
      "high": "385.38",
      "low": "376.22",
      "close": "380.18",
      "volume": "613792"
    },
    {
      "date": "2025-07-11",
      "open": "379.60",
      "high": "381.925",
      "low": "371.6875",
      "close": "371.97",
      "volume": "422028"
    },
    {
      "date": "2025-07-14",
      "open": "372.21",
      "high": "377.02",
      "low": "369.545",
      "close": "370.48",
      "volume": "1097593"
    },
    {
      "date": "2025-07-15",
      "open": "370.24",
      "high": "372.72",
      "low": "360.755",
      "close": "367.03",
      "volume": "764851"
    },
    {
      "date": "2025-07-16",
      "open": "371.60",
      "high": "373.54",
      "low": "359.08",
      "close": "368.31",
      "volume": "728638"
    },
    {
      "date": "2025-07-17",
      "open": "367.17",
      "high": "386.92",
      "low": "366.1864",
      "close": "378.87",
      "volume": "877903"
    },
    {
      "date": "2025-07-18",
      "open": "381.92",
      "high": "395.77",
      "low": "381.04",
      "close": "393.31",
      "volume": "1062886"
    },
    {
      "date": "2025-07-21",
      "open": "393.15",
      "high": "396.25",
      "low": "377.915",
      "close": "379.59",
      "volume": "846211"
    },
    {
      "date": "2025-07-22",
      "open": "382.62",
      "high": "384.725",
      "low": "374.10",
      "close": "374.36",
      "volume": "472812"
    },
    {
      "date": "2025-07-23",
      "open": "376.82",
      "high": "380.25",
      "low": "373.71",
      "close": "379.18",
      "volume": "476001"
    },
    {
      "date": "2025-07-24",
      "open": "380.59",
      "high": "384.49",
      "low": "374.54",
      "close": "376.79",
      "volume": "803274"
    },
    {
      "date": "2025-07-25",
      "open": "379.39",
      "high": "383.866",
      "low": "374.19",
      "close": "380.04",
      "volume": "548164"
    },
    {
      "date": "2025-07-28",
      "open": "382.19",
      "high": "386.07",
      "low": "378.98",
      "close": "385.04",
      "volume": "480447"
    },
    {
      "date": "2025-07-29",
      "open": "387.89",
      "high": "391.515",
      "low": "384.435",
      "close": "390.67",
      "volume": "1506133"
    },
    {
      "date": "2025-07-30",
      "open": "391.83",
      "high": "399.39",
      "low": "390.67",
      "close": "399.00",
      "volume": "1129814"
    },
    {
      "date": "2025-07-31",
      "open": "400.00",
      "high": "403.575",
      "low": "392.375",
      "close": "395.73",
      "volume": "1267504"
    },
    {
      "date": "2025-08-01",
      "open": "375.66",
      "high": "388.785",
      "low": "355.055",
      "close": "369.91",
      "volume": "3277053"
    },
    {
      "date": "2025-08-04",
      "open": "371.14",
      "high": "375.44",
      "low": "364.155",
      "close": "374.57",
      "volume": "877541"
    },
    {
      "date": "2025-08-05",
      "open": "377.32",
      "high": "383.425",
      "low": "370.28",
      "close": "373.94",
      "volume": "656342"
    },
    {
      "date": "2025-08-06",
      "open": "374.39",
      "high": "380.00",
      "low": "371.16",
      "close": "378.74",
      "volume": "558683"
    },
    {
      "date": "2025-08-07",
      "open": "380.21",
      "high": "380.21",
      "low": "365.35",
      "close": "368.85",
      "volume": "554833"
    },
    {
      "date": "2025-08-08",
      "open": "369.85",
      "high": "372.64",
      "low": "363.715",
      "close": "369.84",
      "volume": "528160"
    },
    {
      "date": "2025-08-11",
      "open": "372.21",
      "high": "373.36",
      "low": "367.50",
      "close": "370.65",
      "volume": "409230"
    },
    {
      "date": "2025-08-12",
      "open": "373.18",
      "high": "379.19",
      "low": "369.71",
      "close": "373.41",
      "volume": "650904"
    },
    {
      "date": "2025-08-13",
      "open": "373.41",
      "high": "375.68",
      "low": "343.11",
      "close": "355.80",
      "volume": "1547971"
    },
    {
      "date": "2025-08-14",
      "open": "356.56",
      "high": "360.70",
      "low": "352.42",
      "close": "355.96",
      "volume": "1027581"
    },
    {
      "date": "2025-08-15",
      "open": "355.47",
      "high": "361.35",
      "low": "349.86",
      "close": "350.98",
      "volume": "506950"
    },
    {
      "date": "2025-08-18",
      "open": "350.04",
      "high": "355.52",
      "low": "348.00",
      "close": "355.01",
      "volume": "629828"
    },
    {
      "date": "2025-08-19",
      "open": "354.01",
      "high": "358.45",
      "low": "349.44",
      "close": "351.28",
      "volume": "424825"
    },
    {
      "date": "2025-08-20",
      "open": "350.42",
      "high": "355.55",
      "low": "343.25",
      "close": "355.30",
      "volume": "595240"
    },
    {
      "date": "2025-08-21",
      "open": "355.75",
      "high": "362.145",
      "low": "353.09",
      "close": "361.24",
      "volume": "792437"
    },
    {
      "date": "2025-08-22",
      "open": "361.45",
      "high": "366.25",
      "low": "352.67",
      "close": "362.44",
      "volume": "911182"
    },
    {
      "date": "2025-08-25",
      "open": "362.70",
      "high": "367.22",
      "low": "358.80",
      "close": "360.43",
      "volume": "557500"
    },
    {
      "date": "2025-08-26",
      "open": "360.00",
      "high": "368.125",
      "low": "357.974",
      "close": "367.30",
      "volume": "824908"
    },
    {
      "date": "2025-08-27",
      "open": "366.06",
      "high": "370.515",
      "low": "364.44",
      "close": "366.00",
      "volume": "658798"
    },
    {
      "date": "2025-08-28",
      "open": "367.35",
      "high": "371.51",
      "low": "362.71",
      "close": "364.83",
      "volume": "447791"
    },
    {
      "date": "2025-08-29",
      "open": "364.46",
      "high": "364.90",
      "low": "360.82",
      "close": "364.48",
      "volume": "249319"
    },
    {
      "date": "2025-09-02",
      "open": "361.25",
      "high": "363.97",
      "low": "354.3824",
      "close": "362.83",
      "volume": "615482"
    },
    {
      "date": "2025-09-03",
      "open": "359.02",
      "high": "364.575",
      "low": "354.19",
      "close": "356.33",
      "volume": "460987"
    },
    {
      "date": "2025-09-04",
      "open": "358.18",
      "high": "360.37",
      "low": "357.47",
      "close": "360.04",
      "volume": "611694"
    },
    {
      "date": "2025-09-05",
      "open": "356.15",
      "high": "356.15",
      "low": "328.40",
      "close": "332.99",
      "volume": "1643892"
    },
    {
      "date": "2025-09-08",
      "open": "336.21",
      "high": "343.80",
      "low": "333.835",
      "close": "340.52",
      "volume": "2299495"
    },
    {
      "date": "2025-09-09",
      "open": "339.54",
      "high": "348.33",
      "low": "339.54",
      "close": "339.97",
      "volume": "1352560"
    },
    {
      "date": "2025-09-10",
      "open": "339.00",
      "high": "342.73",
      "low": "335.94",
      "close": "341.86",
      "volume": "1042272"
    },
    {
      "date": "2025-09-11",
      "open": "342.17",
      "high": "347.89",
      "low": "338.06",
      "close": "347.71",
      "volume": "793896"
    },
    {
      "date": "2025-09-12",
      "open": "349.42",
      "high": "352.06",
      "low": "347.84",
      "close": "350.64",
      "volume": "589143"
    },
    {
      "date": "2025-09-15",
      "open": "351.59",
      "high": "352.39",
      "low": "335.86",
      "close": "336.68",
      "volume": "1015754"
    },
    {
      "date": "2025-09-16",
      "open": "337.895",
      "high": "339.75",
      "low": "333.61",
      "close": "336.28",
      "volume": "788786"
    },
    {
      "date": "2025-09-17",
      "open": "336.90",
      "high": "341.9999",
      "low": "329.785",
      "close": "336.19",
      "volume": "1082760"
    },
    {
      "date": "2025-09-18",
      "open": "340.35",
      "high": "345.855",
      "low": "338.995",
      "close": "339.37",
      "volume": "591198"
    },
    {
      "date": "2025-09-19",
      "open": "330.00",
      "high": "337.645",
      "low": "318.87",
      "close": "335.75",
      "volume": "2933188"
    },
    {
      "date": "2025-09-22",
      "open": "330.89",
      "high": "337.29",
      "low": "330.39",
      "close": "336.99",
      "volume": "1350763"
    },
    {
      "date": "2025-09-23",
      "open": "338.29",
      "high": "344.965",
      "low": "336.94",
      "close": "340.48",
      "volume": "688843"
    },
    {
      "date": "2025-09-24",
      "open": "341.02",
      "high": "341.825",
      "low": "331.90",
      "close": "333.18",
      "volume": "747013"
    },
    {
      "date": "2025-09-25",
      "open": "331.55",
      "high": "337.52",
      "low": "330.00",
      "close": "336.52",
      "volume": "356277"
    },
    {
      "date": "2025-09-26",
      "open": "339.75",
      "high": "345.985",
      "low": "336.46",
      "close": "340.52",
      "volume": "480703"
    },
    {
      "date": "2025-09-29",
      "open": "340.13",
      "high": "342.30",
      "low": "337.12",
      "close": "340.60",
      "volume": "467880"
    },
    {
      "date": "2025-09-30",
      "open": "340.00",
      "high": "340.73",
      "low": "328.13",
      "close": "332.69",
      "volume": "730558"
    },
    {
      "date": "2025-10-01",
      "open": "328.53",
      "high": "331.31",
      "low": "313.67",
      "close": "317.00",
      "volume": "1474031"
    },
    {
      "date": "2025-10-02",
      "open": "317.93",
      "high": "322.00",
      "low": "311.63",
      "close": "312.89",
      "volume": "1611471"
    },
    {
      "date": "2025-10-03",
      "open": "315.41",
      "high": "317.48",
      "low": "312.08",
      "close": "314.73",
      "volume": "1122569"
    },
    {
      "date": "2025-10-06",
      "open": "322.04",
      "high": "322.04",
      "low": "311.07",
      "close": "312.18",
      "volume": "1326327"
    },
    {
      "date": "2025-10-07",
      "open": "314.85",
      "high": "318.17",
      "low": "310.695",
      "close": "317.32",
      "volume": "670186"
    },
    {
      "date": "2025-10-08",
      "open": "317.65",
      "high": "326.62",
      "low": "316.45",
      "close": "325.13",
      "volume": "720949"
    },
    {
      "date": "2025-10-09",
      "open": "327.04",
      "high": "329.135",
      "low": "324.28",
      "close": "327.45",
      "volume": "630821"
    },
    {
      "date": "2025-10-10",
      "open": "329.28",
      "high": "331.56",
      "low": "314.74",
      "close": "315.24",
      "volume": "623757"
    },
    {
      "date": "2025-10-13",
      "open": "318.05",
      "high": "324.22",
      "low": "315.79",
      "close": "317.715",
      "volume": "473417"
    },
    {
      "date": "2025-10-14",
      "open": "316.93",
      "high": "325.24",
      "low": "315.13",
      "close": "320.99",
      "volume": "703378"
    },
    {
      "date": "2025-10-15",
      "open": "323.70",
      "high": "330.62",
      "low": "323.70",
      "close": "329.25",
      "volume": "743135"
    },
    {
      "date": "2025-10-16",
      "open": "330.15",
      "high": "341.25",
      "low": "326.27",
      "close": "333.43",
      "volume": "2052881"
    },
    {
      "date": "2025-10-17",
      "open": "330.29",
      "high": "339.55",
      "low": "324.19",
      "close": "337.94",
      "volume": "1904644"
    },
    {
      "date": "2025-10-20",
      "open": "340.14",
      "high": "345.15",
      "low": "338.95",
      "close": "339.83",
      "volume": "755794"
    },
    {
      "date": "2025-10-21",
      "open": "338.04",
      "high": "341.25",
      "low": "336.94",
      "close": "338.18",
      "volume": "635377"
    },
    {
      "date": "2025-10-22",
      "open": "340.61",
      "high": "342.28",
      "low": "336.95",
      "close": "339.18",
      "volume": "645672"
    },
    {
      "date": "2025-10-23",
      "open": "340.51",
      "high": "340.955",
      "low": "336.72",
      "close": "338.29",
      "volume": "660457"
    },
    {
      "date": "2025-10-24",
      "open": "339.61",
      "high": "343.405",
      "low": "338.02",
      "close": "340.25",
      "volume": "355232"
    },
    {
      "date": "2025-10-27",
      "open": "342.46",
      "high": "348.4999",
      "low": "341.44",
      "close": "343.43",
      "volume": "518449"
    },
    {
      "date": "2025-10-28",
      "open": "343.34",
      "high": "345.34",
      "low": "340.06",
      "close": "343.10",
      "volume": "692575"
    },
    {
      "date": "2025-10-29",
      "open": "339.20",
      "high": "345.61",
      "low": "336.9625",
      "close": "343.62",
      "volume": "949900"
    },
    {
      "date": "2025-10-30",
      "open": "343.27",
      "high": "347.01",
      "low": "337.01",
      "close": "338.49",
      "volume": "1444120"
    },
    {
      "date": "2025-10-31",
      "open": "375.65",
      "high": "395.75",
      "low": "368.38",
      "close": "377.31",
      "volume": "2714796"
    },
    {
      "date": "2025-11-03",
      "open": "375.37",
      "high": "384.17",
      "low": "370.78",
      "close": "378.94",
      "volume": "1519328"
    },
    {
      "date": "2025-11-04",
      "open": "374.305",
      "high": "378.8599",
      "low": "371.79",
      "close": "374.49",
      "volume": "718421"
    },
    {
      "date": "2025-11-05",
      "open": "377.01",
      "high": "380.63",
      "low": "371.415",
      "close": "374.54",
      "volume": "672420"
    },
    {
      "date": "2025-11-06",
      "open": "373.41",
      "high": "374.47",
      "low": "368.05",
      "close": "372.67",
      "volume": "537526"
    },
    {
      "date": "2025-11-07",
      "open": "371.88",
      "high": "373.80",
      "low": "363.75",
      "close": "373.50",
      "volume": "593388"
    },
    {
      "date": "2025-11-10",
      "open": "375.36",
      "high": "378.92",
      "low": "371.69",
      "close": "375.36",
      "volume": "540339"
    },
    {
      "date": "2025-11-11",
      "open": "373.91",
      "high": "381.83",
      "low": "373.00",
      "close": "377.82",
      "volume": "483555"
    },
    {
      "date": "2025-11-12",
      "open": "381.87",
      "high": "385.4432",
      "low": "375.57",
      "close": "376.62",
      "volume": "608591"
    },
    {
      "date": "2025-11-13",
      "open": "374.26",
      "high": "379.47",
      "low": "370.02",
      "close": "372.44",
      "volume": "499010"
    },
    {
      "date": "2025-11-14",
      "open": "368.50",
      "high": "375.51",
      "low": "365.3511",
      "close": "370.59",
      "volume": "358594"
    },
    {
      "date": "2025-11-17",
      "open": "368.32",
      "high": "371.5699",
      "low": "356.40",
      "close": "361.40",
      "volume": "746040"
    },
    {
      "date": "2025-11-18",
      "open": "358.57",
      "high": "363.24",
      "low": "355.395",
      "close": "355.58",
      "volume": "877795"
    },
    {
      "date": "2025-11-19",
      "open": "357.39",
      "high": "362.55",
      "low": "353.09",
      "close": "356.37",
      "volume": "401826"
    },
    {
      "date": "2025-11-20",
      "open": "358.39",
      "high": "364.38",
      "low": "340.77",
      "close": "342.86",
      "volume": "763732"
    },
    {
      "date": "2025-11-21",
      "open": "345.07",
      "high": "346.25",
      "low": "334.70",
      "close": "344.02",
      "volume": "729140"
    },
    {
      "date": "2025-11-24",
      "open": "343.72",
      "high": "350.68",
      "low": "340.96",
      "close": "348.19",
      "volume": "667955"
    },
    {
      "date": "2025-11-25",
      "open": "346.73",
      "high": "349.69",
      "low": "342.51",
      "close": "348.40",
      "volume": "404505"
    },
    {
      "date": "2025-11-26",
      "open": "350.21",
      "high": "356.01",
      "low": "350.21",
      "close": "353.71",
      "volume": "371550"
    },
    {
      "date": "2025-11-28",
      "open": "359.59",
      "high": "359.59",
      "low": "355.02",
      "close": "356.04",
      "volume": "187381"
    },
    {
      "date": "2025-12-01",
      "open": "352.48",
      "high": "360.54",
      "low": "351.41",
      "close": "358.29",
      "volume": "421221"
    },
    {
      "date": "2025-12-02",
      "open": "358.83",
      "high": "359.96",
      "low": "355.22",
      "close": "355.35",
      "volume": "361813"
    },
    {
      "date": "2025-12-03",
      "open": "355.16",
      "high": "362.10",
      "low": "354.105",
      "close": "361.23",
      "volume": "507239"
    },
    {
      "date": "2025-12-04",
      "open": "363.99",
      "high": "369.46",
      "low": "360.82",
      "close": "369.18",
      "volume": "439490"
    },
    {
      "date": "2025-12-05",
      "open": "366.04",
      "high": "373.89",
      "low": "364.665",
      "close": "371.01",
      "volume": "315651"
    },
    {
      "date": "2025-12-08",
      "open": "369.64",
      "high": "373.225",
      "low": "366.2901",
      "close": "368.50",
      "volume": "575199"
    },
    {
      "date": "2025-12-09",
      "open": "369.41",
      "high": "382.57",
      "low": "369.41",
      "close": "374.71",
      "volume": "561179"
    },
    {
      "date": "2025-12-10",
      "open": "378.84",
      "high": "389.57",
      "low": "374.68",
      "close": "386.99",
      "volume": "951306"
    },
    {
      "date": "2025-12-11",
      "open": "381.00",
      "high": "389.5125",
      "low": "378.91",
      "close": "387.45",
      "volume": "929603"
    },
    {
      "date": "2025-12-12",
      "open": "391.16",
      "high": "391.16",
      "low": "380.35",
      "close": "380.96",
      "volume": "1021412"
    },
    {
      "date": "2025-12-15",
      "open": "381.95",
      "high": "385.50",
      "low": "370.67",
      "close": "373.43",
      "volume": "1010536"
    },
    {
      "date": "2025-12-16",
      "open": "370.40",
      "high": "373.98",
      "low": "366.36",
      "close": "367.97",
      "volume": "903934"
    },
    {
      "date": "2025-12-17",
      "open": "369.44",
      "high": "369.8153",
      "low": "354.00",
      "close": "355.72",
      "volume": "806516"
    },
    {
      "date": "2025-12-18",
      "open": "356.32",
      "high": "357.625",
      "low": "350.41",
      "close": "352.74",
      "volume": "838822"
    },
    {
      "date": "2025-12-19",
      "open": "352.38",
      "high": "365.59",
      "low": "351.95",
      "close": "362.46",
      "volume": "1802488"
    },
    {
      "date": "2025-12-22",
      "open": "361.58",
      "high": "371.32",
      "low": "359.85",
      "close": "370.70",
      "volume": "993225"
    },
    {
      "date": "2025-12-23",
      "open": "371.96",
      "high": "377.53",
      "low": "370.89",
      "close": "374.28",
      "volume": "358211"
    },
    {
      "date": "2025-12-24",
      "open": "374.39",
      "high": "376.17",
      "low": "372.58",
      "close": "373.38",
      "volume": "216692"
    },
    {
      "date": "2025-12-26",
      "open": "372.98",
      "high": "373.99",
      "low": "370.23",
      "close": "372.16",
      "volume": "339437"
    },
    {
      "date": "2025-12-29",
      "open": "372.94",
      "high": "373.585",
      "low": "365.5001",
      "close": "366.25",
      "volume": "385984"
    },
    {
      "date": "2025-12-30",
      "open": "365.38",
      "high": "366.78",
      "low": "355.31",
      "close": "359.75",
      "volume": "540692"
    },
    {
      "date": "2025-12-31",
      "open": "359.94",
      "high": "360.00",
      "low": "355.50",
      "close": "357.17",
      "volume": "531957"
    },
    {
      "date": "2026-01-02",
      "open": "358.01",
      "high": "364.91",
      "low": "356.00",
      "close": "361.63",
      "volume": "552050"
    },
    {
      "date": "2026-01-05",
      "open": "363.63",
      "high": "376.35",
      "low": "363.63",
      "close": "370.12",
      "volume": "742933"
    },
    {
      "date": "2026-01-06",
      "open": "372.92",
      "high": "379.15",
      "low": "366.35",
      "close": "376.56",
      "volume": "633555"
    },
    {
      "date": "2026-01-07",
      "open": "374.79",
      "high": "376.06",
      "low": "358.8601",
      "close": "359.38",
      "volume": "627364"
    },
    {
      "date": "2026-01-08",
      "open": "356.07",
      "high": "364.65",
      "low": "356.07",
      "close": "362.36",
      "volume": "381994"
    },
    {
      "date": "2026-01-09",
      "open": "364.40",
      "high": "364.9899",
      "low": "359.08",
      "close": "359.82",
      "volume": "436098"
    },
    {
      "date": "2026-01-12",
      "open": "355.78",
      "high": "366.11",
      "low": "355.00",
      "close": "365.36",
      "volume": "376122"
    },
    {
      "date": "2026-01-13",
      "open": "365.00",
      "high": "366.195",
      "low": "357.06",
      "close": "364.41",
      "volume": "686524"
    },
    {
      "date": "2026-01-14",
      "open": "360.51",
      "high": "373.185",
      "low": "358.42",
      "close": "371.82",
      "volume": "493162"
    },
    {
      "date": "2026-01-15",
      "open": "376.59",
      "high": "385.00",
      "low": "374.19",
      "close": "376.83",
      "volume": "648579"
    },
    {
      "date": "2026-01-16",
      "open": "379.32",
      "high": "383.30",
      "low": "373.41",
      "close": "378.62",
      "volume": "486974"
    },
    {
      "date": "2026-01-20",
      "open": "372.50",
      "high": "379.08",
      "low": "366.53",
      "close": "366.93",
      "volume": "498091"
    },
    {
      "date": "2026-01-21",
      "open": "368.76",
      "high": "380.555",
      "low": "368.76",
      "close": "370.95",
      "volume": "511488"
    },
    {
      "date": "2026-01-22",
      "open": "379.26",
      "high": "380.13",
      "low": "371.25",
      "close": "378.24",
      "volume": "445450"
    },
    {
      "date": "2026-01-23",
      "open": "378.05",
      "high": "378.50",
      "low": "361.68",
      "close": "362.11",
      "volume": "598131"
    },
    {
      "date": "2026-01-26",
      "open": "362.21",
      "high": "365.71",
      "low": "356.25",
      "close": "358.99",
      "volume": "710429"
    },
    {
      "date": "2026-01-27",
      "open": "359.15",
      "high": "368.52",
      "low": "356.59",
      "close": "365.05",
      "volume": "603724"
    },
    {
      "date": "2026-01-28",
      "open": "366.80",
      "high": "371.515",
      "low": "363.28",
      "close": "366.90",
      "volume": "747294"
    },
    {
      "date": "2026-01-29",
      "open": "370.57",
      "high": "379.08",
      "low": "360.7901",
      "close": "362.71",
      "volume": "1053010"
    },
    {
      "date": "2026-01-30",
      "open": "359.54",
      "high": "365.66",
      "low": "347.1101",
      "close": "364.50",
      "volume": "1269852"
    },
    {
      "date": "2026-02-02",
      "open": "362.23",
      "high": "377.47",
      "low": "362.23",
      "close": "376.33",
      "volume": "894811"
    },
    {
      "date": "2026-02-03",
      "open": "379.36",
      "high": "390.00",
      "low": "371.93",
      "close": "386.94",
      "volume": "1633463"
    },
    {
      "date": "2026-02-04",
      "open": "387.25",
      "high": "400.16",
      "low": "377.18",
      "close": "388.96",
      "volume": "928940"
    },
    {
      "date": "2026-02-05",
      "open": "385.71",
      "high": "388.13",
      "low": "362.96",
      "close": "372.34",
      "volume": "1017774"
    },
    {
      "date": "2026-02-06",
      "open": "368.56",
      "high": "387.5099",
      "low": "368.185",
      "close": "385.14",
      "volume": "541128"
    },
    {
      "date": "2026-02-09",
      "open": "385.14",
      "high": "397.76",
      "low": "383.83",
      "close": "393.25",
      "volume": "751932"
    },
    {
      "date": "2026-02-10",
      "open": "395.40",
      "high": "395.485",
      "low": "348.51",
      "close": "360.58",
      "volume": "2987609"
    },
    {
      "date": "2026-02-11",
      "open": "364.18",
      "high": "372.76",
      "low": "336.53",
      "close": "338.67",
      "volume": "2535687"
    },
    {
      "date": "2026-02-12",
      "open": "339.31",
      "high": "341.305",
      "low": "317.00",
      "close": "330.00",
      "volume": "2355604"
    },
    {
      "date": "2026-02-13",
      "open": "330.00",
      "high": "335.795",
      "low": "320.955",
      "close": "334.70",
      "volume": "1451763"
    },
    {
      "date": "2026-02-17",
      "open": "334.70",
      "high": "335.27",
      "low": "320.62",
      "close": "322.19",
      "volume": "1843555"
    },
    {
      "date": "2026-02-18",
      "open": "324.82",
      "high": "334.17",
      "low": "323.955",
      "close": "332.18",
      "volume": "1196961"
    },
    {
      "date": "2026-02-19",
      "open": "330.00",
      "high": "332.1325",
      "low": "318.99",
      "close": "327.92",
      "volume": "707708"
    },
    {
      "date": "2026-02-20",
      "open": "323.96",
      "high": "324.27",
      "low": "312.79",
      "close": "319.22",
      "volume": "917621"
    },
    {
      "date": "2026-02-23",
      "open": "314.98",
      "high": "319.32",
      "low": "303.74",
      "close": "303.88",
      "volume": "1133891"
    },
    {
      "date": "2026-02-24",
      "open": "301.25",
      "high": "316.79",
      "low": "298.31",
      "close": "308.70",
      "volume": "1707343"
    },
    {
      "date": "2026-02-25",
      "open": "311.36",
      "high": "320.89",
      "low": "307.41",
      "close": "318.47",
      "volume": "910003"
    },
    {
      "date": "2026-02-26",
      "open": "318.50",
      "high": "323.86",
      "low": "316.11",
      "close": "319.55",
      "volume": "1243948"
    },
    {
      "date": "2026-02-27",
      "open": "310.68",
      "high": "311.85",
      "low": "296.22",
      "close": "300.38",
      "volume": "1318575"
    },
    {
      "date": "2026-03-02",
      "open": "297.06",
      "high": "310.78",
      "low": "297.06",
      "close": "306.00",
      "volume": "975493"
    },
    {
      "date": "2026-03-03",
      "open": "299.20",
      "high": "311.6399",
      "low": "296.032",
      "close": "306.22",
      "volume": "982509"
    },
    {
      "date": "2026-03-04",
      "open": "306.47",
      "high": "315.53",
      "low": "306.47",
      "close": "311.88",
      "volume": "750122"
    },
    {
      "date": "2026-03-05",
      "open": "309.20",
      "high": "317.51",
      "low": "304.15",
      "close": "316.92",
      "volume": "757906"
    },
    {
      "date": "2026-03-06",
      "open": "313.825",
      "high": "315.29",
      "low": "302.49",
      "close": "313.56",
      "volume": "919664"
    },
    {
      "date": "2026-03-09",
      "open": "308.62",
      "high": "314.11",
      "low": "303.0999",
      "close": "312.80",
      "volume": "712203"
    },
    {
      "date": "2026-03-10",
      "open": "313.36",
      "high": "317.395",
      "low": "307.60",
      "close": "308.30",
      "volume": "1014423"
    },
    {
      "date": "2026-03-11",
      "open": "308.11",
      "high": "310.73",
      "low": "297.87",
      "close": "302.96",
      "volume": "721059"
    },
    {
      "date": "2026-03-12",
      "open": "296.24",
      "high": "304.6097",
      "low": "289.19",
      "close": "289.62",
      "volume": "1374854"
    },
    {
      "date": "2026-03-13",
      "open": "295.12",
      "high": "297.265",
      "low": "288.92",
      "close": "289.03",
      "volume": "1288176"
    },
    {
      "date": "2026-03-16",
      "open": "290.20",
      "high": "293.44",
      "low": "282.27",
      "close": "284.05",
      "volume": "1235289"
    },
    {
      "date": "2026-03-17",
      "open": "287.60",
      "high": "297.41",
      "low": "284.93",
      "close": "293.82",
      "volume": "1785264"
    },
    {
      "date": "2026-03-18",
      "open": "294.24",
      "high": "295.35",
      "low": "287.36",
      "close": "288.16",
      "volume": "921560"
    },
    {
      "date": "2026-03-19",
      "open": "286.72",
      "high": "291.45",
      "low": "282.63",
      "close": "285.34",
      "volume": "1208973"
    },
    {
      "date": "2026-03-20",
      "open": "287.00",
      "high": "297.68",
      "low": "286.22",
      "close": "293.08",
      "volume": "2115184"
    },
    {
      "date": "2026-03-23",
      "open": "298.45",
      "high": "305.635",
      "low": "294.715",
      "close": "300.28",
      "volume": "1068596"
    },
    {
      "date": "2026-03-24",
      "open": "300.35",
      "high": "305.12",
      "low": "297.795",
      "close": "300.17",
      "volume": "809895"
    },
    {
      "date": "2026-03-25",
      "open": "303.38",
      "high": "308.82",
      "low": "297.75",
      "close": "300.68",
      "volume": "410296"
    },
    {
      "date": "2026-03-26",
      "open": "298.68",
      "high": "305.835",
      "low": "298.68",
      "close": "303.72",
      "volume": "635684"
    },
    {
      "date": "2026-03-27",
      "open": "300.86",
      "high": "302.305",
      "low": "294.00",
      "close": "296.90",
      "volume": "803551"
    },
    {
      "date": "2026-03-30",
      "open": "296.27",
      "high": "305.86",
      "low": "295.66",
      "close": "300.18",
      "volume": "1013910"
    },
    {
      "date": "2026-03-31",
      "open": "300.42",
      "high": "307.05",
      "low": "296.23",
      "close": "300.83",
      "volume": "839362"
    },
    {
      "date": "2026-04-01",
      "open": "304.46",
      "high": "308.01",
      "low": "284.295",
      "close": "289.27",
      "volume": "1091320"
    },
    {
      "date": "2026-04-02",
      "open": "283.89",
      "high": "297.22",
      "low": "281.51",
      "close": "293.67",
      "volume": "619468"
    },
    {
      "date": "2026-04-06",
      "open": "293.39",
      "high": "299.38",
      "low": "292.06",
      "close": "294.46",
      "volume": "616618"
    },
    {
      "date": "2026-04-07",
      "open": "294.01",
      "high": "299.38",
      "low": "292.52",
      "close": "297.43",
      "volume": "927589"
    },
    {
      "date": "2026-04-08",
      "open": "308.98",
      "high": "315.9044",
      "low": "306.745",
      "close": "310.79",
      "volume": "1001971"
    },
    {
      "date": "2026-04-09",
      "open": "310.12",
      "high": "316.34",
      "low": "307.57",
      "close": "314.57",
      "volume": "577660"
    },
    {
      "date": "2026-04-10",
      "open": "314.34",
      "high": "315.97",
      "low": "307.55",
      "close": "312.53",
      "volume": "913235"
    },
    {
      "date": "2026-04-13",
      "open": "308.42",
      "high": "323.23",
      "low": "307.01",
      "close": "321.89",
      "volume": "637642"
    },
    {
      "date": "2026-04-14",
      "open": "324.77",
      "high": "328.00",
      "low": "321.69",
      "close": "322.45",
      "volume": "678490"
    },
    {
      "date": "2026-04-15",
      "open": "325.86",
      "high": "332.81",
      "low": "325.86",
      "close": "331.41",
      "volume": "671142"
    },
    {
      "date": "2026-04-16",
      "open": "329.56",
      "high": "333.075",
      "low": "312.27",
      "close": "312.57",
      "volume": "1157671"
    },
    {
      "date": "2026-04-17",
      "open": "313.40",
      "high": "318.61",
      "low": "301.97",
      "close": "317.41",
      "volume": "1010305"
    },
    {
      "date": "2026-04-20",
      "open": "315.38",
      "high": "323.81",
      "low": "315.38",
      "close": "323.46",
      "volume": "531680"
    },
    {
      "date": "2026-04-21",
      "open": "322.75",
      "high": "332.99",
      "low": "322.75",
      "close": "325.805",
      "volume": "686374"
    },
    {
      "date": "2026-04-22",
      "open": "327.53",
      "high": "333.165",
      "low": "322.5301",
      "close": "327.78",
      "volume": "788627"
    },
    {
      "date": "2026-04-23",
      "open": "324.41",
      "high": "327.54",
      "low": "316.1525",
      "close": "321.00",
      "volume": "533560"
    },
    {
      "date": "2026-04-24",
      "open": "320.76",
      "high": "323.53",
      "low": "318.03",
      "close": "320.51",
      "volume": "523308"
    },
    {
      "date": "2026-04-27",
      "open": "321.42",
      "high": "333.82",
      "low": "320.21",
      "close": "330.39",
      "volume": "764141"
    },
    {
      "date": "2026-04-28",
      "open": "330.58",
      "high": "337.00",
      "low": "327.565",
      "close": "333.71",
      "volume": "644360"
    },
    {
      "date": "2026-04-29",
      "open": "333.71",
      "high": "336.865",
      "low": "326.345",
      "close": "330.89",
      "volume": "621929"
    },
    {
      "date": "2026-04-30",
      "open": "327.33",
      "high": "337.27",
      "low": "325.90",
      "close": "334.13",
      "volume": "932655"
    },
    {
      "date": "2026-05-01",
      "open": "334.15",
      "high": "339.99",
      "low": "318.03",
      "close": "318.63",
      "volume": "1288827"
    },
    {
      "date": "2026-05-04",
      "open": "315.63",
      "high": "325.01",
      "low": "315.00",
      "close": "320.85",
      "volume": "965390"
    },
    {
      "date": "2026-05-05",
      "open": "320.85",
      "high": "332.09",
      "low": "317.829",
      "close": "327.58",
      "volume": "544265"
    },
    {
      "date": "2026-05-06",
      "open": "328.90",
      "high": "333.26",
      "low": "322.97",
      "close": "324.73",
      "volume": "645789"
    },
    {
      "date": "2026-05-07",
      "open": "327.43",
      "high": "329.53",
      "low": "309.14",
      "close": "309.62",
      "volume": "862097"
    },
    {
      "date": "2026-05-08",
      "open": "311.95",
      "high": "314.3055",
      "low": "302.03",
      "close": "303.52",
      "volume": "1133343"
    },
    {
      "date": "2026-05-11",
      "open": "303.88",
      "high": "308.96",
      "low": "285.35",
      "close": "289.04",
      "volume": "1707085"
    },
    {
      "date": "2026-05-12",
      "open": "288.34",
      "high": "297.39",
      "low": "284.26",
      "close": "294.48",
      "volume": "1207297"
    },
    {
      "date": "2026-05-13",
      "open": "292.95",
      "high": "302.21",
      "low": "291.03",
      "close": "301.18",
      "volume": "596887"
    },
    {
      "date": "2026-05-14",
      "open": "301.31",
      "high": "304.90",
      "low": "295.70",
      "close": "298.21",
      "volume": "617994"
    },
    {
      "date": "2026-05-15",
      "open": "298.59",
      "high": "304.71",
      "low": "295.00",
      "close": "299.73",
      "volume": "566029"
    },
    {
      "date": "2026-05-18",
      "open": "299.00",
      "high": "308.39",
      "low": "293.49",
      "close": "295.62",
      "volume": "979458"
    },
    {
      "date": "2026-05-19",
      "open": "297.82",
      "high": "298.515",
      "low": "286.98",
      "close": "287.36",
      "volume": "1176569"
    },
    {
      "date": "2026-05-20",
      "open": "288.35",
      "high": "292.155",
      "low": "282.78",
      "close": "283.83",
      "volume": "1187981"
    },
    {
      "date": "2026-05-21",
      "open": "284.91",
      "high": "287.96",
      "low": "274.93",
      "close": "287.82",
      "volume": "1924387"
    },
    {
      "date": "2026-05-22",
      "open": "287.82",
      "high": "291.41",
      "low": "284.04",
      "close": "285.78",
      "volume": "845282"
    },
    {
      "date": "2026-05-26",
      "open": "286.05",
      "high": "286.05",
      "low": "278.26",
      "close": "282.42",
      "volume": "943018"
    },
    {
      "date": "2026-05-27",
      "open": "281.80",
      "high": "283.89",
      "low": "260.15",
      "close": "271.46",
      "volume": "1754385"
    },
    {
      "date": "2026-05-28",
      "open": "270.55",
      "high": "271.41",
      "low": "265.26",
      "close": "265.86",
      "volume": "1064495"
    },
    {
      "date": "2026-05-29",
      "open": "265.64",
      "high": "276.13",
      "low": "265.64",
      "close": "273.77",
      "volume": "2078363"
    },
    {
      "date": "2026-06-01",
      "open": "270.85",
      "high": "279.434",
      "low": "270.75",
      "close": "275.04",
      "volume": "775223"
    },
    {
      "date": "2026-06-02",
      "open": "274.11",
      "high": "278.23",
      "low": "267.34",
      "close": "272.52",
      "volume": "684769"
    },
    {
      "date": "2026-06-03",
      "open": "268.99",
      "high": "286.73",
      "low": "261.9801",
      "close": "282.67",
      "volume": "1866212"
    },
    {
      "date": "2026-06-04",
      "open": "281.75",
      "high": "292.51",
      "low": "279.615",
      "close": "291.84",
      "volume": "1083244"
    },
    {
      "date": "2026-06-05",
      "open": "291.93",
      "high": "292.52",
      "low": "286.52",
      "close": "288.49",
      "volume": "1132804"
    },
    {
      "date": "2026-06-08",
      "open": "289.20",
      "high": "291.5999",
      "low": "283.515",
      "close": "283.72",
      "volume": "1229587"
    },
    {
      "date": "2026-06-09",
      "open": "284.94",
      "high": "289.995",
      "low": "281.3901",
      "close": "288.28",
      "volume": "1219459"
    },
    {
      "date": "2026-06-10",
      "open": "287.82",
      "high": "294.82",
      "low": "283.67",
      "close": "289.18",
      "volume": "759574"
    },
    {
      "date": "2026-06-11",
      "open": "287.37",
      "high": "290.76",
      "low": "284.23",
      "close": "285.44",
      "volume": "1015360"
    },
    {
      "date": "2026-06-12",
      "open": "286.76",
      "high": "299.79",
      "low": "286.0001",
      "close": "295.66",
      "volume": "762893"
    },
    {
      "date": "2026-06-15",
      "open": "299.12",
      "high": "299.6334",
      "low": "294.50",
      "close": "295.32",
      "volume": "715796"
    },
    {
      "date": "2026-06-16",
      "open": "296.55",
      "high": "304.47",
      "low": "294.1937",
      "close": "303.30",
      "volume": "825898"
    },
    {
      "date": "2026-06-17",
      "open": "304.54",
      "high": "308.5299",
      "low": "300.82",
      "close": "304.50",
      "volume": "670002"
    },
    {
      "date": "2026-06-18",
      "open": "302.98",
      "high": "307.79",
      "low": "290.96",
      "close": "293.95",
      "volume": "1007572"
    },
    {
      "date": "2026-06-22",
      "open": "295.26",
      "high": "298.615",
      "low": "292.46",
      "close": "297.62",
      "volume": "742067"
    },
    {
      "date": "2026-06-23",
      "open": "296.18",
      "high": "300.04",
      "low": "293.83",
      "close": "295.10",
      "volume": "761744"
    },
    {
      "date": "2026-06-24",
      "open": "293.45",
      "high": "293.82",
      "low": "281.26",
      "close": "282.15",
      "volume": "1144728"
    },
    {
      "date": "2026-06-25",
      "open": "282.15",
      "high": "283.83",
      "low": "271.78",
      "close": "277.33",
      "volume": "1253133"
    },
    {
      "date": "2026-06-26",
      "open": "276.02",
      "high": "277.985",
      "low": "260.78",
      "close": "268.75",
      "volume": "3927254"
    },
    {
      "date": "2026-06-29",
      "open": "273.14",
      "high": "275.75",
      "low": "266.26",
      "close": "269.24",
      "volume": "1528221"
    },
    {
      "date": "2026-06-30",
      "open": "271.77",
      "high": "281.975",
      "low": "270.04",
      "close": "281.68",
      "volume": "1676021"
    },
    {
      "date": "2026-07-01",
      "open": "284.37",
      "high": "297.3925",
      "low": "280.00",
      "close": "293.27",
      "volume": "1106803"
    },
    {
      "date": "2026-07-02",
      "open": "297.50",
      "high": "299.29",
      "low": "293.01",
      "close": "295.18",
      "volume": "660031"
    },
    {
      "date": "2026-07-06",
      "open": "295.64",
      "high": "305.375",
      "low": "294.90",
      "close": "304.75",
      "volume": "521466"
    },
    {
      "date": "2026-07-07",
      "open": "306.00",
      "high": "308.99",
      "low": "303.7101",
      "close": "307.58",
      "volume": "620784"
    },
    {
      "date": "2026-07-08",
      "open": "309.005",
      "high": "309.005",
      "low": "300.25",
      "close": "300.82",
      "volume": "624222"
    },
    {
      "date": "2026-07-09",
      "open": "301.65",
      "high": "314.78",
      "low": "299.00",
      "close": "311.47",
      "volume": "750852"
    },
    {
      "date": "2026-07-10",
      "open": "315.00",
      "high": "318.22",
      "low": "310.67",
      "close": "317.03",
      "volume": "667960"
    },
    {
      "date": "2026-07-13",
      "open": "320.64",
      "high": "323.85",
      "low": "317.03",
      "close": "321.06",
      "volume": "650104"
    },
    {
      "date": "2026-07-14",
      "open": "321.06",
      "high": "326.765",
      "low": "317.39",
      "close": "321.35",
      "volume": "628956"
    },
    {
      "date": "2026-07-15",
      "open": "321.68",
      "high": "330.96",
      "low": "320.93",
      "close": "329.12",
      "volume": "873015"
    },
    {
      "date": "2026-07-16",
      "open": "329.51",
      "high": "333.095",
      "low": "326.71",
      "close": "330.77",
      "volume": "853289"
    },
    {
      "date": "2026-07-17",
      "open": "327.08",
      "high": "334.41",
      "low": "324.02",
      "close": "324.90",
      "volume": "629086"
    },
    {
      "date": "2026-07-20",
      "open": "329.07",
      "high": "329.07",
      "low": "322.34",
      "close": "327.96",
      "volume": "556386"
    },
    {
      "date": "2026-07-21",
      "open": "329.46",
      "high": "331.41",
      "low": "325.355",
      "close": "328.23",
      "volume": "459168"
    },
    {
      "date": "2026-07-22",
      "open": "326.55",
      "high": "330.58",
      "low": "326.55",
      "close": "327.38",
      "volume": "631707"
    },
    {
      "date": "2026-07-23",
      "open": "327.46",
      "high": "330.125",
      "low": "320.73",
      "close": "323.32",
      "volume": "687228"
    },
    {
      "date": "2026-07-24",
      "open": "323.62",
      "high": "331.12",
      "low": "320.07",
      "close": "328.70",
      "volume": "503920"
    },
    {
      "date": "2026-07-27",
      "open": "331.20",
      "high": "335.92",
      "low": "328.96",
      "close": "331.72",
      "volume": "534859"
    },
    {
      "date": "2026-07-28",
      "open": "332.72",
      "high": "342.61",
      "low": "326.9425",
      "close": "342.40",
      "volume": "1050319"
    },
    {
      "date": "2026-07-29",
      "open": "342.01",
      "high": "343.745",
      "low": "336.79",
      "close": "337.78",
      "volume": "783509"
    },
    {
      "date": "2026-07-30",
      "open": "337.04",
      "high": "340.775",
      "low": "334.6001",
      "close": "339.17",
      "volume": "869584"
    },
    {
      "date": "2026-07-31",
      "open": "349.00",
      "high": "360.2575",
      "low": "347.7022",
      "close": "353.70",
      "volume": "1231762"
    },
    {
      "date": "2026-08-03",
      "open": "353.60",
      "high": "364.21",
      "low": "351.845",
      "close": "360.35",
      "volume": "892024"
    },
    {
      "date": "2026-08-04",
      "open": "358.00",
      "high": "362.52",
      "low": "352.14",
      "close": "354.24",
      "volume": "1295122"
    },
    {
      "date": "2026-08-05",
      "open": "357.16",
      "high": "364.95",
      "low": "356.4501",
      "close": "359.92",
      "volume": "775372"
    }
  ]
}