{
  "source": "https://api.nasdaq.com/api/quote/MDGL/historical",
  "symbol": "MDGL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "91.07",
      "high": "91.55",
      "low": "87.07",
      "close": "90.95",
      "volume": "116155"
    },
    {
      "date": "2021-08-09",
      "open": "90.62",
      "high": "90.91",
      "low": "87.01",
      "close": "87.37",
      "volume": "72967"
    },
    {
      "date": "2021-08-10",
      "open": "87.98",
      "high": "87.98",
      "low": "84.40",
      "close": "85.24",
      "volume": "99964"
    },
    {
      "date": "2021-08-11",
      "open": "85.30",
      "high": "85.30",
      "low": "83.59",
      "close": "84.66",
      "volume": "60280"
    },
    {
      "date": "2021-08-12",
      "open": "84.35",
      "high": "86.27",
      "low": "83.72",
      "close": "85.43",
      "volume": "65401"
    },
    {
      "date": "2021-08-13",
      "open": "85.33",
      "high": "87.07",
      "low": "84.43",
      "close": "84.86",
      "volume": "73998"
    },
    {
      "date": "2021-08-16",
      "open": "84.50",
      "high": "85.235",
      "low": "82.39",
      "close": "82.91",
      "volume": "69287"
    },
    {
      "date": "2021-08-17",
      "open": "82.26",
      "high": "83.92",
      "low": "81.52",
      "close": "82.25",
      "volume": "85106"
    },
    {
      "date": "2021-08-18",
      "open": "82.58",
      "high": "82.64",
      "low": "80.61",
      "close": "80.79",
      "volume": "75168"
    },
    {
      "date": "2021-08-19",
      "open": "80.53",
      "high": "80.945",
      "low": "78.61",
      "close": "78.78",
      "volume": "84042"
    },
    {
      "date": "2021-08-20",
      "open": "78.51",
      "high": "81.165",
      "low": "78.51",
      "close": "80.52",
      "volume": "126326"
    },
    {
      "date": "2021-08-23",
      "open": "81.39",
      "high": "83.945",
      "low": "80.0001",
      "close": "83.88",
      "volume": "111243"
    },
    {
      "date": "2021-08-24",
      "open": "84.06",
      "high": "84.06",
      "low": "82.00",
      "close": "82.25",
      "volume": "80158"
    },
    {
      "date": "2021-08-25",
      "open": "81.95",
      "high": "82.86",
      "low": "81.08",
      "close": "82.46",
      "volume": "55767"
    },
    {
      "date": "2021-08-26",
      "open": "82.46",
      "high": "83.45",
      "low": "81.57",
      "close": "81.68",
      "volume": "71227"
    },
    {
      "date": "2021-08-27",
      "open": "81.99",
      "high": "84.91",
      "low": "81.78",
      "close": "83.00",
      "volume": "116155"
    },
    {
      "date": "2021-08-30",
      "open": "83.61",
      "high": "85.78",
      "low": "82.95",
      "close": "83.07",
      "volume": "77124"
    },
    {
      "date": "2021-08-31",
      "open": "83.20",
      "high": "84.735",
      "low": "82.72",
      "close": "82.75",
      "volume": "142209"
    },
    {
      "date": "2021-09-01",
      "open": "82.75",
      "high": "84.89",
      "low": "82.75",
      "close": "83.66",
      "volume": "94275"
    },
    {
      "date": "2021-09-02",
      "open": "83.99",
      "high": "84.94",
      "low": "83.51",
      "close": "83.94",
      "volume": "93230"
    },
    {
      "date": "2021-09-03",
      "open": "83.59",
      "high": "83.59",
      "low": "80.09",
      "close": "80.76",
      "volume": "89272"
    },
    {
      "date": "2021-09-07",
      "open": "80.57",
      "high": "81.75",
      "low": "78.93",
      "close": "79.69",
      "volume": "100952"
    },
    {
      "date": "2021-09-08",
      "open": "79.88",
      "high": "80.57",
      "low": "78.05",
      "close": "78.35",
      "volume": "110934"
    },
    {
      "date": "2021-09-09",
      "open": "78.23",
      "high": "82.41",
      "low": "78.06",
      "close": "80.11",
      "volume": "91493"
    },
    {
      "date": "2021-09-10",
      "open": "80.24",
      "high": "80.63",
      "low": "78.76",
      "close": "80.12",
      "volume": "114861"
    },
    {
      "date": "2021-09-13",
      "open": "80.24",
      "high": "81.75",
      "low": "79.89",
      "close": "79.99",
      "volume": "129314"
    },
    {
      "date": "2021-09-14",
      "open": "80.12",
      "high": "80.92",
      "low": "78.90",
      "close": "79.18",
      "volume": "79028"
    },
    {
      "date": "2021-09-15",
      "open": "79.48",
      "high": "80.39",
      "low": "78.52",
      "close": "79.38",
      "volume": "92790"
    },
    {
      "date": "2021-09-16",
      "open": "79.42",
      "high": "80.50",
      "low": "77.73",
      "close": "80.15",
      "volume": "62162"
    },
    {
      "date": "2021-09-17",
      "open": "80.90",
      "high": "82.30",
      "low": "80.18",
      "close": "81.74",
      "volume": "328901"
    },
    {
      "date": "2021-09-20",
      "open": "80.16",
      "high": "81.03",
      "low": "77.60",
      "close": "78.42",
      "volume": "124652"
    },
    {
      "date": "2021-09-21",
      "open": "78.51",
      "high": "79.951",
      "low": "77.88",
      "close": "78.44",
      "volume": "61408"
    },
    {
      "date": "2021-09-22",
      "open": "78.82",
      "high": "79.83",
      "low": "78.10",
      "close": "78.65",
      "volume": "47650"
    },
    {
      "date": "2021-09-23",
      "open": "78.80",
      "high": "85.07",
      "low": "78.39",
      "close": "84.96",
      "volume": "110927"
    },
    {
      "date": "2021-09-24",
      "open": "84.88",
      "high": "89.48",
      "low": "84.0701",
      "close": "84.89",
      "volume": "175188"
    },
    {
      "date": "2021-09-27",
      "open": "84.61",
      "high": "86.25",
      "low": "83.1614",
      "close": "84.70",
      "volume": "137420"
    },
    {
      "date": "2021-09-28",
      "open": "84.49",
      "high": "84.49",
      "low": "81.00",
      "close": "81.63",
      "volume": "91296"
    },
    {
      "date": "2021-09-29",
      "open": "82.29",
      "high": "82.776",
      "low": "79.66",
      "close": "80.03",
      "volume": "90642"
    },
    {
      "date": "2021-09-30",
      "open": "80.51",
      "high": "81.88",
      "low": "79.79",
      "close": "79.79",
      "volume": "53260"
    },
    {
      "date": "2021-10-01",
      "open": "80.08",
      "high": "82.01",
      "low": "78.9375",
      "close": "80.45",
      "volume": "121412"
    },
    {
      "date": "2021-10-04",
      "open": "79.80",
      "high": "80.2295",
      "low": "78.15",
      "close": "78.83",
      "volume": "91743"
    },
    {
      "date": "2021-10-05",
      "open": "79.15",
      "high": "80.1459",
      "low": "76.0301",
      "close": "78.62",
      "volume": "138739"
    },
    {
      "date": "2021-10-06",
      "open": "77.85",
      "high": "79.00",
      "low": "77.17",
      "close": "78.35",
      "volume": "85468"
    },
    {
      "date": "2021-10-07",
      "open": "80.99",
      "high": "81.94",
      "low": "80.00",
      "close": "80.88",
      "volume": "156960"
    },
    {
      "date": "2021-10-08",
      "open": "80.67",
      "high": "81.6384",
      "low": "80.22",
      "close": "80.79",
      "volume": "55049"
    },
    {
      "date": "2021-10-11",
      "open": "80.79",
      "high": "83.66",
      "low": "80.79",
      "close": "81.34",
      "volume": "83659"
    },
    {
      "date": "2021-10-12",
      "open": "81.40",
      "high": "84.60",
      "low": "81.20",
      "close": "82.20",
      "volume": "126693"
    },
    {
      "date": "2021-10-13",
      "open": "82.80",
      "high": "83.93",
      "low": "80.90",
      "close": "81.25",
      "volume": "66103"
    },
    {
      "date": "2021-10-14",
      "open": "81.94",
      "high": "85.25",
      "low": "81.01",
      "close": "83.53",
      "volume": "161559"
    },
    {
      "date": "2021-10-15",
      "open": "84.61",
      "high": "87.02",
      "low": "83.7826",
      "close": "86.17",
      "volume": "97534"
    },
    {
      "date": "2021-10-18",
      "open": "85.96",
      "high": "85.96",
      "low": "82.895",
      "close": "83.24",
      "volume": "96190"
    },
    {
      "date": "2021-10-19",
      "open": "83.22",
      "high": "84.50",
      "low": "80.37",
      "close": "80.57",
      "volume": "103212"
    },
    {
      "date": "2021-10-20",
      "open": "82.29",
      "high": "82.29",
      "low": "78.87",
      "close": "79.35",
      "volume": "99483"
    },
    {
      "date": "2021-10-21",
      "open": "79.05",
      "high": "80.47",
      "low": "77.17",
      "close": "77.41",
      "volume": "99769"
    },
    {
      "date": "2021-10-22",
      "open": "77.76",
      "high": "78.49",
      "low": "75.361",
      "close": "78.31",
      "volume": "81417"
    },
    {
      "date": "2021-10-25",
      "open": "78.41",
      "high": "79.97",
      "low": "77.65",
      "close": "78.62",
      "volume": "68872"
    },
    {
      "date": "2021-10-26",
      "open": "79.08",
      "high": "79.10",
      "low": "76.85",
      "close": "77.04",
      "volume": "71524"
    },
    {
      "date": "2021-10-27",
      "open": "76.95",
      "high": "77.31",
      "low": "74.175",
      "close": "74.23",
      "volume": "86079"
    },
    {
      "date": "2021-10-28",
      "open": "75.07",
      "high": "79.00",
      "low": "74.7993",
      "close": "78.99",
      "volume": "96250"
    },
    {
      "date": "2021-10-29",
      "open": "78.93",
      "high": "80.575",
      "low": "77.46",
      "close": "77.75",
      "volume": "61537"
    },
    {
      "date": "2021-11-01",
      "open": "78.08",
      "high": "82.00",
      "low": "76.978",
      "close": "81.95",
      "volume": "83151"
    },
    {
      "date": "2021-11-02",
      "open": "81.57",
      "high": "85.10",
      "low": "79.04",
      "close": "85.00",
      "volume": "101609"
    },
    {
      "date": "2021-11-03",
      "open": "85.10",
      "high": "94.80",
      "low": "83.80",
      "close": "93.54",
      "volume": "327841"
    },
    {
      "date": "2021-11-04",
      "open": "94.49",
      "high": "98.71",
      "low": "94.37",
      "close": "95.09",
      "volume": "229064"
    },
    {
      "date": "2021-11-05",
      "open": "96.87",
      "high": "102.4199",
      "low": "91.94",
      "close": "93.04",
      "volume": "191470"
    },
    {
      "date": "2021-11-08",
      "open": "94.26",
      "high": "97.15",
      "low": "91.38",
      "close": "91.82",
      "volume": "99513"
    },
    {
      "date": "2021-11-09",
      "open": "91.51",
      "high": "93.01",
      "low": "89.51",
      "close": "92.03",
      "volume": "79715"
    },
    {
      "date": "2021-11-10",
      "open": "91.46",
      "high": "93.01",
      "low": "88.73",
      "close": "90.26",
      "volume": "95214"
    },
    {
      "date": "2021-11-11",
      "open": "90.37",
      "high": "91.91",
      "low": "89.3001",
      "close": "91.90",
      "volume": "56507"
    },
    {
      "date": "2021-11-12",
      "open": "92.97",
      "high": "94.07",
      "low": "89.62",
      "close": "90.84",
      "volume": "55938"
    },
    {
      "date": "2021-11-15",
      "open": "90.98",
      "high": "90.98",
      "low": "88.53",
      "close": "90.37",
      "volume": "65107"
    },
    {
      "date": "2021-11-16",
      "open": "90.71",
      "high": "91.75",
      "low": "88.70",
      "close": "89.54",
      "volume": "88642"
    },
    {
      "date": "2021-11-17",
      "open": "88.71",
      "high": "90.91",
      "low": "86.10",
      "close": "86.96",
      "volume": "116556"
    },
    {
      "date": "2021-11-18",
      "open": "87.64",
      "high": "88.40",
      "low": "83.23",
      "close": "83.35",
      "volume": "131731"
    },
    {
      "date": "2021-11-19",
      "open": "82.87",
      "high": "84.98",
      "low": "82.13",
      "close": "82.40",
      "volume": "107692"
    },
    {
      "date": "2021-11-22",
      "open": "83.33",
      "high": "84.2557",
      "low": "80.62",
      "close": "80.64",
      "volume": "120492"
    },
    {
      "date": "2021-11-23",
      "open": "80.64",
      "high": "82.98",
      "low": "78.915",
      "close": "82.05",
      "volume": "118635"
    },
    {
      "date": "2021-11-24",
      "open": "81.69",
      "high": "85.62",
      "low": "80.85",
      "close": "85.14",
      "volume": "70270"
    },
    {
      "date": "2021-11-26",
      "open": "83.38",
      "high": "84.64",
      "low": "81.00",
      "close": "82.06",
      "volume": "92983"
    },
    {
      "date": "2021-11-29",
      "open": "82.50",
      "high": "85.2299",
      "low": "81.02",
      "close": "81.80",
      "volume": "111324"
    },
    {
      "date": "2021-11-30",
      "open": "81.17",
      "high": "83.25",
      "low": "79.5901",
      "close": "82.71",
      "volume": "156266"
    },
    {
      "date": "2021-12-01",
      "open": "84.45",
      "high": "84.45",
      "low": "80.23",
      "close": "80.26",
      "volume": "142487"
    },
    {
      "date": "2021-12-02",
      "open": "80.77",
      "high": "83.12",
      "low": "78.75",
      "close": "82.83",
      "volume": "144253"
    },
    {
      "date": "2021-12-03",
      "open": "82.73",
      "high": "82.73",
      "low": "77.3745",
      "close": "78.03",
      "volume": "147532"
    },
    {
      "date": "2021-12-06",
      "open": "78.80",
      "high": "78.835",
      "low": "76.50",
      "close": "77.23",
      "volume": "123493"
    },
    {
      "date": "2021-12-07",
      "open": "78.28",
      "high": "80.02",
      "low": "77.03",
      "close": "78.70",
      "volume": "200388"
    },
    {
      "date": "2021-12-08",
      "open": "78.52",
      "high": "78.52",
      "low": "75.29",
      "close": "77.50",
      "volume": "159096"
    },
    {
      "date": "2021-12-09",
      "open": "76.90",
      "high": "78.175",
      "low": "73.02",
      "close": "73.47",
      "volume": "201041"
    },
    {
      "date": "2021-12-10",
      "open": "73.96",
      "high": "75.215",
      "low": "71.085",
      "close": "72.34",
      "volume": "169696"
    },
    {
      "date": "2021-12-13",
      "open": "72.03",
      "high": "74.815",
      "low": "71.28",
      "close": "74.26",
      "volume": "162306"
    },
    {
      "date": "2021-12-14",
      "open": "73.98",
      "high": "74.9258",
      "low": "71.02",
      "close": "72.35",
      "volume": "146099"
    },
    {
      "date": "2021-12-15",
      "open": "75.00",
      "high": "75.40",
      "low": "68.555",
      "close": "74.88",
      "volume": "225526"
    },
    {
      "date": "2021-12-16",
      "open": "75.78",
      "high": "76.30",
      "low": "74.01",
      "close": "75.93",
      "volume": "178717"
    },
    {
      "date": "2021-12-17",
      "open": "75.79",
      "high": "80.69",
      "low": "75.79",
      "close": "77.56",
      "volume": "807307"
    },
    {
      "date": "2021-12-20",
      "open": "77.00",
      "high": "79.92",
      "low": "74.21",
      "close": "79.90",
      "volume": "344029"
    },
    {
      "date": "2021-12-21",
      "open": "79.525",
      "high": "81.42",
      "low": "78.38",
      "close": "80.76",
      "volume": "237696"
    },
    {
      "date": "2021-12-22",
      "open": "80.98",
      "high": "85.47",
      "low": "79.78",
      "close": "84.24",
      "volume": "157243"
    },
    {
      "date": "2021-12-23",
      "open": "84.53",
      "high": "87.795",
      "low": "83.4617",
      "close": "87.26",
      "volume": "131714"
    },
    {
      "date": "2021-12-27",
      "open": "87.11",
      "high": "87.11",
      "low": "85.08",
      "close": "85.76",
      "volume": "111032"
    },
    {
      "date": "2021-12-28",
      "open": "84.65",
      "high": "86.90",
      "low": "81.99",
      "close": "82.36",
      "volume": "74955"
    },
    {
      "date": "2021-12-29",
      "open": "81.78",
      "high": "83.19",
      "low": "80.71",
      "close": "82.46",
      "volume": "78959"
    },
    {
      "date": "2021-12-30",
      "open": "81.40",
      "high": "87.29",
      "low": "80.21",
      "close": "84.89",
      "volume": "180367"
    },
    {
      "date": "2021-12-31",
      "open": "85.29",
      "high": "86.99",
      "low": "84.34",
      "close": "84.74",
      "volume": "219781"
    },
    {
      "date": "2022-01-03",
      "open": "85.85",
      "high": "90.26",
      "low": "84.76",
      "close": "90.12",
      "volume": "141523"
    },
    {
      "date": "2022-01-04",
      "open": "89.31",
      "high": "91.27",
      "low": "88.1739",
      "close": "89.08",
      "volume": "170438"
    },
    {
      "date": "2022-01-05",
      "open": "88.97",
      "high": "90.36",
      "low": "81.75",
      "close": "81.91",
      "volume": "330450"
    },
    {
      "date": "2022-01-06",
      "open": "82.82",
      "high": "82.82",
      "low": "77.70",
      "close": "81.31",
      "volume": "131969"
    },
    {
      "date": "2022-01-07",
      "open": "80.89",
      "high": "82.77",
      "low": "76.68",
      "close": "77.25",
      "volume": "139979"
    },
    {
      "date": "2022-01-10",
      "open": "77.49",
      "high": "83.48",
      "low": "77.27",
      "close": "81.83",
      "volume": "234742"
    },
    {
      "date": "2022-01-11",
      "open": "81.19",
      "high": "84.155",
      "low": "80.88",
      "close": "83.87",
      "volume": "114224"
    },
    {
      "date": "2022-01-12",
      "open": "84.84",
      "high": "84.84",
      "low": "77.39",
      "close": "77.74",
      "volume": "196948"
    },
    {
      "date": "2022-01-13",
      "open": "78.65",
      "high": "79.61",
      "low": "74.79",
      "close": "76.85",
      "volume": "149117"
    },
    {
      "date": "2022-01-14",
      "open": "76.31",
      "high": "78.60",
      "low": "73.40",
      "close": "78.45",
      "volume": "136765"
    },
    {
      "date": "2022-01-18",
      "open": "76.81",
      "high": "77.28",
      "low": "71.77",
      "close": "72.03",
      "volume": "195690"
    },
    {
      "date": "2022-01-19",
      "open": "72.41",
      "high": "73.3387",
      "low": "68.01",
      "close": "68.34",
      "volume": "209727"
    },
    {
      "date": "2022-01-20",
      "open": "69.08",
      "high": "71.47",
      "low": "65.01",
      "close": "65.26",
      "volume": "190796"
    },
    {
      "date": "2022-01-21",
      "open": "64.73",
      "high": "66.23",
      "low": "63.02",
      "close": "63.57",
      "volume": "242181"
    },
    {
      "date": "2022-01-24",
      "open": "61.83",
      "high": "64.58",
      "low": "58.2891",
      "close": "63.00",
      "volume": "325560"
    },
    {
      "date": "2022-01-25",
      "open": "61.84",
      "high": "64.00",
      "low": "58.875",
      "close": "62.83",
      "volume": "203968"
    },
    {
      "date": "2022-01-26",
      "open": "63.95",
      "high": "65.8783",
      "low": "60.22",
      "close": "61.60",
      "volume": "192209"
    },
    {
      "date": "2022-01-27",
      "open": "62.42",
      "high": "63.50",
      "low": "55.28",
      "close": "55.89",
      "volume": "296800"
    },
    {
      "date": "2022-01-28",
      "open": "54.96",
      "high": "56.54",
      "low": "52.33",
      "close": "56.39",
      "volume": "337241"
    },
    {
      "date": "2022-01-31",
      "open": "59.20",
      "high": "59.99",
      "low": "56.43",
      "close": "57.58",
      "volume": "1228777"
    },
    {
      "date": "2022-02-01",
      "open": "57.56",
      "high": "63.41",
      "low": "54.3411",
      "close": "62.55",
      "volume": "413405"
    },
    {
      "date": "2022-02-02",
      "open": "62.34",
      "high": "63.86",
      "low": "59.15",
      "close": "61.90",
      "volume": "397602"
    },
    {
      "date": "2022-02-03",
      "open": "62.42",
      "high": "67.7176",
      "low": "61.00",
      "close": "66.11",
      "volume": "379145"
    },
    {
      "date": "2022-02-04",
      "open": "66.23",
      "high": "72.68",
      "low": "66.23",
      "close": "70.57",
      "volume": "345213"
    },
    {
      "date": "2022-02-07",
      "open": "70.57",
      "high": "79.47",
      "low": "70.31",
      "close": "78.07",
      "volume": "341134"
    },
    {
      "date": "2022-02-08",
      "open": "77.4955",
      "high": "82.74",
      "low": "75.8479",
      "close": "81.40",
      "volume": "371861"
    },
    {
      "date": "2022-02-09",
      "open": "81.93",
      "high": "90.89",
      "low": "81.93",
      "close": "90.41",
      "volume": "406480"
    },
    {
      "date": "2022-02-10",
      "open": "87.70",
      "high": "95.29",
      "low": "84.8398",
      "close": "90.28",
      "volume": "463926"
    },
    {
      "date": "2022-02-11",
      "open": "89.93",
      "high": "92.45",
      "low": "86.60",
      "close": "87.37",
      "volume": "319385"
    },
    {
      "date": "2022-02-14",
      "open": "87.61",
      "high": "90.0097",
      "low": "84.13",
      "close": "84.38",
      "volume": "281395"
    },
    {
      "date": "2022-02-15",
      "open": "86.31",
      "high": "90.52",
      "low": "85.68",
      "close": "89.91",
      "volume": "197233"
    },
    {
      "date": "2022-02-16",
      "open": "88.56",
      "high": "90.59",
      "low": "87.21",
      "close": "89.74",
      "volume": "135963"
    },
    {
      "date": "2022-02-17",
      "open": "89.34",
      "high": "89.50",
      "low": "85.06",
      "close": "85.84",
      "volume": "150982"
    },
    {
      "date": "2022-02-18",
      "open": "85.88",
      "high": "87.51",
      "low": "84.75",
      "close": "85.49",
      "volume": "298307"
    },
    {
      "date": "2022-02-22",
      "open": "84.18",
      "high": "89.44",
      "low": "84.00",
      "close": "87.09",
      "volume": "260161"
    },
    {
      "date": "2022-02-23",
      "open": "87.56",
      "high": "89.33",
      "low": "86.06",
      "close": "86.69",
      "volume": "198757"
    },
    {
      "date": "2022-02-24",
      "open": "84.23",
      "high": "93.22",
      "low": "83.52",
      "close": "92.87",
      "volume": "326421"
    },
    {
      "date": "2022-02-25",
      "open": "93.90",
      "high": "94.46",
      "low": "90.14",
      "close": "93.53",
      "volume": "153584"
    },
    {
      "date": "2022-02-28",
      "open": "92.69",
      "high": "95.29",
      "low": "91.55",
      "close": "92.85",
      "volume": "157150"
    },
    {
      "date": "2022-03-01",
      "open": "93.19",
      "high": "100.86",
      "low": "93.19",
      "close": "98.05",
      "volume": "248896"
    },
    {
      "date": "2022-03-02",
      "open": "98.15",
      "high": "98.65",
      "low": "95.25",
      "close": "96.62",
      "volume": "139653"
    },
    {
      "date": "2022-03-03",
      "open": "97.60",
      "high": "97.60",
      "low": "92.10",
      "close": "93.18",
      "volume": "174597"
    },
    {
      "date": "2022-03-04",
      "open": "92.40",
      "high": "93.35",
      "low": "90.255",
      "close": "91.23",
      "volume": "103588"
    },
    {
      "date": "2022-03-07",
      "open": "90.66",
      "high": "94.945",
      "low": "90.66",
      "close": "93.43",
      "volume": "135895"
    },
    {
      "date": "2022-03-08",
      "open": "94.02",
      "high": "97.60",
      "low": "90.80",
      "close": "94.38",
      "volume": "169545"
    },
    {
      "date": "2022-03-09",
      "open": "96.78",
      "high": "100.30",
      "low": "93.875",
      "close": "98.57",
      "volume": "227454"
    },
    {
      "date": "2022-03-10",
      "open": "96.47",
      "high": "100.61",
      "low": "96.0647",
      "close": "99.27",
      "volume": "141669"
    },
    {
      "date": "2022-03-11",
      "open": "100.62",
      "high": "102.95",
      "low": "95.17",
      "close": "95.58",
      "volume": "223867"
    },
    {
      "date": "2022-03-14",
      "open": "95.76",
      "high": "97.83",
      "low": "89.56",
      "close": "90.65",
      "volume": "197868"
    },
    {
      "date": "2022-03-15",
      "open": "90.60",
      "high": "92.40",
      "low": "88.71",
      "close": "90.00",
      "volume": "140795"
    },
    {
      "date": "2022-03-16",
      "open": "91.50",
      "high": "93.52",
      "low": "89.95",
      "close": "92.98",
      "volume": "157419"
    },
    {
      "date": "2022-03-17",
      "open": "92.53",
      "high": "98.34",
      "low": "92.53",
      "close": "98.14",
      "volume": "152262"
    },
    {
      "date": "2022-03-18",
      "open": "98.00",
      "high": "101.18",
      "low": "97.04",
      "close": "98.71",
      "volume": "300130"
    },
    {
      "date": "2022-03-21",
      "open": "98.21",
      "high": "99.13",
      "low": "94.46",
      "close": "94.75",
      "volume": "169945"
    },
    {
      "date": "2022-03-22",
      "open": "94.65",
      "high": "100.00",
      "low": "94.65",
      "close": "99.16",
      "volume": "133206"
    },
    {
      "date": "2022-03-23",
      "open": "98.525",
      "high": "99.60",
      "low": "94.77",
      "close": "94.79",
      "volume": "146446"
    },
    {
      "date": "2022-03-24",
      "open": "96.34",
      "high": "97.41",
      "low": "94.37",
      "close": "95.96",
      "volume": "126540"
    },
    {
      "date": "2022-03-25",
      "open": "95.40",
      "high": "95.62",
      "low": "93.64",
      "close": "94.68",
      "volume": "88695"
    },
    {
      "date": "2022-03-28",
      "open": "94.95",
      "high": "96.765",
      "low": "93.97",
      "close": "95.76",
      "volume": "87493"
    },
    {
      "date": "2022-03-29",
      "open": "97.22",
      "high": "104.27",
      "low": "97.22",
      "close": "101.89",
      "volume": "260174"
    },
    {
      "date": "2022-03-30",
      "open": "101.94",
      "high": "105.93",
      "low": "98.85",
      "close": "99.42",
      "volume": "124879"
    },
    {
      "date": "2022-03-31",
      "open": "99.58",
      "high": "100.9841",
      "low": "97.91",
      "close": "98.12",
      "volume": "97945"
    },
    {
      "date": "2022-04-01",
      "open": "98.94",
      "high": "100.90",
      "low": "98.42",
      "close": "100.20",
      "volume": "195470"
    },
    {
      "date": "2022-04-04",
      "open": "100.30",
      "high": "100.675",
      "low": "97.14",
      "close": "97.83",
      "volume": "207652"
    },
    {
      "date": "2022-04-05",
      "open": "97.83",
      "high": "98.50",
      "low": "92.54",
      "close": "93.58",
      "volume": "196881"
    },
    {
      "date": "2022-04-06",
      "open": "91.88",
      "high": "96.08",
      "low": "91.88",
      "close": "95.30",
      "volume": "168752"
    },
    {
      "date": "2022-04-07",
      "open": "94.83",
      "high": "95.985",
      "low": "92.03",
      "close": "92.49",
      "volume": "118566"
    },
    {
      "date": "2022-04-08",
      "open": "91.69",
      "high": "92.25",
      "low": "88.05",
      "close": "89.88",
      "volume": "216308"
    },
    {
      "date": "2022-04-11",
      "open": "88.22",
      "high": "89.0799",
      "low": "84.68",
      "close": "84.95",
      "volume": "254401"
    },
    {
      "date": "2022-04-12",
      "open": "85.70",
      "high": "87.85",
      "low": "82.38",
      "close": "82.41",
      "volume": "306122"
    },
    {
      "date": "2022-04-13",
      "open": "82.33",
      "high": "85.74",
      "low": "82.26",
      "close": "84.28",
      "volume": "198993"
    },
    {
      "date": "2022-04-14",
      "open": "84.06",
      "high": "84.06",
      "low": "79.41",
      "close": "79.47",
      "volume": "247487"
    },
    {
      "date": "2022-04-18",
      "open": "79.56",
      "high": "79.56",
      "low": "75.47",
      "close": "76.53",
      "volume": "240266"
    },
    {
      "date": "2022-04-19",
      "open": "76.49",
      "high": "78.74",
      "low": "75.20",
      "close": "77.32",
      "volume": "223500"
    },
    {
      "date": "2022-04-20",
      "open": "77.97",
      "high": "79.15",
      "low": "75.32",
      "close": "78.38",
      "volume": "114260"
    },
    {
      "date": "2022-04-21",
      "open": "79.37",
      "high": "80.6761",
      "low": "74.33",
      "close": "74.55",
      "volume": "159632"
    },
    {
      "date": "2022-04-22",
      "open": "72.86",
      "high": "76.24",
      "low": "72.86",
      "close": "75.59",
      "volume": "145637"
    },
    {
      "date": "2022-04-25",
      "open": "74.50",
      "high": "78.90",
      "low": "74.50",
      "close": "78.72",
      "volume": "103381"
    },
    {
      "date": "2022-04-26",
      "open": "77.85",
      "high": "78.25",
      "low": "72.73",
      "close": "72.83",
      "volume": "193322"
    },
    {
      "date": "2022-04-27",
      "open": "73.23",
      "high": "74.515",
      "low": "70.78",
      "close": "70.93",
      "volume": "169611"
    },
    {
      "date": "2022-04-28",
      "open": "72.26",
      "high": "72.335",
      "low": "67.46",
      "close": "70.55",
      "volume": "221091"
    },
    {
      "date": "2022-04-29",
      "open": "70.73",
      "high": "72.17",
      "low": "69.79",
      "close": "70.00",
      "volume": "152252"
    },
    {
      "date": "2022-05-02",
      "open": "70.00",
      "high": "72.12",
      "low": "69.05",
      "close": "71.46",
      "volume": "295364"
    },
    {
      "date": "2022-05-03",
      "open": "71.26",
      "high": "71.56",
      "low": "68.31",
      "close": "69.20",
      "volume": "172588"
    },
    {
      "date": "2022-05-04",
      "open": "69.91",
      "high": "71.59",
      "low": "66.51",
      "close": "69.63",
      "volume": "347687"
    },
    {
      "date": "2022-05-05",
      "open": "69.18",
      "high": "71.19",
      "low": "65.53",
      "close": "66.50",
      "volume": "206685"
    },
    {
      "date": "2022-05-06",
      "open": "65.33",
      "high": "66.2481",
      "low": "63.11",
      "close": "64.59",
      "volume": "293505"
    },
    {
      "date": "2022-05-09",
      "open": "59.82",
      "high": "65.00",
      "low": "57.1534",
      "close": "58.04",
      "volume": "498075"
    },
    {
      "date": "2022-05-10",
      "open": "59.01",
      "high": "64.92",
      "low": "58.808",
      "close": "64.44",
      "volume": "341652"
    },
    {
      "date": "2022-05-11",
      "open": "64.25",
      "high": "67.64",
      "low": "59.25",
      "close": "60.00",
      "volume": "295806"
    },
    {
      "date": "2022-05-12",
      "open": "59.12",
      "high": "63.29",
      "low": "59.12",
      "close": "63.28",
      "volume": "250669"
    },
    {
      "date": "2022-05-13",
      "open": "64.72",
      "high": "66.9011",
      "low": "64.1101",
      "close": "65.73",
      "volume": "168819"
    },
    {
      "date": "2022-05-16",
      "open": "65.11",
      "high": "69.13",
      "low": "64.25",
      "close": "66.45",
      "volume": "111962"
    },
    {
      "date": "2022-05-17",
      "open": "67.80",
      "high": "69.78",
      "low": "67.04",
      "close": "69.67",
      "volume": "118429"
    },
    {
      "date": "2022-05-18",
      "open": "67.63",
      "high": "68.78",
      "low": "65.63",
      "close": "66.67",
      "volume": "173699"
    },
    {
      "date": "2022-05-19",
      "open": "66.49",
      "high": "68.16",
      "low": "65.475",
      "close": "67.88",
      "volume": "144632"
    },
    {
      "date": "2022-05-20",
      "open": "68.48",
      "high": "69.85",
      "low": "64.345",
      "close": "66.71",
      "volume": "135013"
    },
    {
      "date": "2022-05-23",
      "open": "67.40",
      "high": "67.745",
      "low": "64.885",
      "close": "66.19",
      "volume": "106148"
    },
    {
      "date": "2022-05-24",
      "open": "65.54",
      "high": "65.54",
      "low": "62.71",
      "close": "63.19",
      "volume": "159913"
    },
    {
      "date": "2022-05-25",
      "open": "63.12",
      "high": "66.21",
      "low": "63.12",
      "close": "66.14",
      "volume": "159557"
    },
    {
      "date": "2022-05-26",
      "open": "66.04",
      "high": "69.7496",
      "low": "66.04",
      "close": "68.41",
      "volume": "238897"
    },
    {
      "date": "2022-05-27",
      "open": "68.47",
      "high": "69.00",
      "low": "65.03",
      "close": "68.69",
      "volume": "135278"
    },
    {
      "date": "2022-05-31",
      "open": "68.10",
      "high": "68.20",
      "low": "64.89",
      "close": "66.39",
      "volume": "153705"
    },
    {
      "date": "2022-06-01",
      "open": "66.55",
      "high": "68.3497",
      "low": "64.51",
      "close": "66.06",
      "volume": "108363"
    },
    {
      "date": "2022-06-02",
      "open": "66.00",
      "high": "67.98",
      "low": "65.337",
      "close": "67.90",
      "volume": "117859"
    },
    {
      "date": "2022-06-03",
      "open": "67.62",
      "high": "71.91",
      "low": "67.505",
      "close": "71.64",
      "volume": "194837"
    },
    {
      "date": "2022-06-06",
      "open": "73.06",
      "high": "73.81",
      "low": "68.47",
      "close": "69.36",
      "volume": "133981"
    },
    {
      "date": "2022-06-07",
      "open": "68.72",
      "high": "73.73",
      "low": "68.72",
      "close": "73.25",
      "volume": "157466"
    },
    {
      "date": "2022-06-08",
      "open": "72.61",
      "high": "75.19",
      "low": "72.61",
      "close": "74.30",
      "volume": "153599"
    },
    {
      "date": "2022-06-09",
      "open": "74.20",
      "high": "78.075",
      "low": "72.7405",
      "close": "76.47",
      "volume": "207686"
    },
    {
      "date": "2022-06-10",
      "open": "74.48",
      "high": "75.54",
      "low": "70.371",
      "close": "73.79",
      "volume": "261030"
    },
    {
      "date": "2022-06-13",
      "open": "70.57",
      "high": "70.65",
      "low": "66.23",
      "close": "68.84",
      "volume": "196713"
    },
    {
      "date": "2022-06-14",
      "open": "69.57",
      "high": "69.57",
      "low": "65.83",
      "close": "68.95",
      "volume": "140856"
    },
    {
      "date": "2022-06-15",
      "open": "69.60",
      "high": "70.42",
      "low": "65.61",
      "close": "67.90",
      "volume": "239072"
    },
    {
      "date": "2022-06-16",
      "open": "66.01",
      "high": "66.66",
      "low": "63.31",
      "close": "65.06",
      "volume": "176148"
    },
    {
      "date": "2022-06-17",
      "open": "65.72",
      "high": "71.7899",
      "low": "65.49",
      "close": "70.31",
      "volume": "231914"
    },
    {
      "date": "2022-06-21",
      "open": "71.66",
      "high": "75.325",
      "low": "71.47",
      "close": "72.27",
      "volume": "159457"
    },
    {
      "date": "2022-06-22",
      "open": "71.47",
      "high": "78.45",
      "low": "71.47",
      "close": "77.30",
      "volume": "173956"
    },
    {
      "date": "2022-06-23",
      "open": "77.81",
      "high": "84.71",
      "low": "77.15",
      "close": "84.65",
      "volume": "192871"
    },
    {
      "date": "2022-06-24",
      "open": "86.20",
      "high": "86.98",
      "low": "82.37",
      "close": "83.46",
      "volume": "210781"
    },
    {
      "date": "2022-06-27",
      "open": "84.82",
      "high": "85.82",
      "low": "74.785",
      "close": "75.30",
      "volume": "343205"
    },
    {
      "date": "2022-06-28",
      "open": "74.58",
      "high": "76.11",
      "low": "70.18",
      "close": "71.83",
      "volume": "222024"
    },
    {
      "date": "2022-06-29",
      "open": "71.25",
      "high": "73.4999",
      "low": "70.48",
      "close": "71.94",
      "volume": "167736"
    },
    {
      "date": "2022-06-30",
      "open": "70.84",
      "high": "72.895",
      "low": "70.03",
      "close": "71.58",
      "volume": "184719"
    },
    {
      "date": "2022-07-01",
      "open": "71.87",
      "high": "74.165",
      "low": "71.43",
      "close": "73.59",
      "volume": "133642"
    },
    {
      "date": "2022-07-05",
      "open": "73.52",
      "high": "78.86",
      "low": "72.17",
      "close": "78.55",
      "volume": "205005"
    },
    {
      "date": "2022-07-06",
      "open": "79.08",
      "high": "81.615",
      "low": "76.27",
      "close": "76.62",
      "volume": "148234"
    },
    {
      "date": "2022-07-07",
      "open": "76.80",
      "high": "80.455",
      "low": "75.8525",
      "close": "77.35",
      "volume": "192370"
    },
    {
      "date": "2022-07-08",
      "open": "72.35",
      "high": "74.90",
      "low": "70.39",
      "close": "72.80",
      "volume": "248057"
    },
    {
      "date": "2022-07-11",
      "open": "72.44",
      "high": "73.96",
      "low": "66.70",
      "close": "67.09",
      "volume": "247770"
    },
    {
      "date": "2022-07-12",
      "open": "66.90",
      "high": "70.44",
      "low": "65.09",
      "close": "69.13",
      "volume": "200509"
    },
    {
      "date": "2022-07-13",
      "open": "68.01",
      "high": "72.05",
      "low": "66.91",
      "close": "71.33",
      "volume": "159028"
    },
    {
      "date": "2022-07-14",
      "open": "70.91",
      "high": "71.18",
      "low": "67.01",
      "close": "68.23",
      "volume": "155343"
    },
    {
      "date": "2022-07-15",
      "open": "69.46",
      "high": "69.48",
      "low": "66.88",
      "close": "69.19",
      "volume": "156182"
    },
    {
      "date": "2022-07-18",
      "open": "69.89",
      "high": "72.03",
      "low": "66.53",
      "close": "66.84",
      "volume": "221108"
    },
    {
      "date": "2022-07-19",
      "open": "67.33",
      "high": "70.06",
      "low": "67.01",
      "close": "69.80",
      "volume": "160965"
    },
    {
      "date": "2022-07-20",
      "open": "70.30",
      "high": "72.89",
      "low": "69.79",
      "close": "71.82",
      "volume": "164788"
    },
    {
      "date": "2022-07-21",
      "open": "71.86",
      "high": "72.195",
      "low": "68.88",
      "close": "69.52",
      "volume": "143532"
    },
    {
      "date": "2022-07-22",
      "open": "69.65",
      "high": "69.69",
      "low": "66.14",
      "close": "66.44",
      "volume": "155931"
    },
    {
      "date": "2022-07-25",
      "open": "66.45",
      "high": "67.27",
      "low": "65.28",
      "close": "66.10",
      "volume": "133490"
    },
    {
      "date": "2022-07-26",
      "open": "65.72",
      "high": "67.605",
      "low": "65.05",
      "close": "66.86",
      "volume": "129012"
    },
    {
      "date": "2022-07-27",
      "open": "67.39",
      "high": "67.46",
      "low": "65.55",
      "close": "66.77",
      "volume": "137834"
    },
    {
      "date": "2022-07-28",
      "open": "66.80",
      "high": "67.205",
      "low": "63.40",
      "close": "64.93",
      "volume": "169053"
    },
    {
      "date": "2022-07-29",
      "open": "64.11",
      "high": "64.11",
      "low": "60.50",
      "close": "62.82",
      "volume": "187689"
    },
    {
      "date": "2022-08-01",
      "open": "62.45",
      "high": "63.48",
      "low": "59.47",
      "close": "60.57",
      "volume": "192601"
    },
    {
      "date": "2022-08-02",
      "open": "60.29",
      "high": "62.31",
      "low": "60.00",
      "close": "61.43",
      "volume": "146774"
    },
    {
      "date": "2022-08-03",
      "open": "62.52",
      "high": "66.25",
      "low": "62.52",
      "close": "64.73",
      "volume": "137450"
    },
    {
      "date": "2022-08-04",
      "open": "66.10",
      "high": "71.84",
      "low": "65.05",
      "close": "71.84",
      "volume": "223080"
    },
    {
      "date": "2022-08-05",
      "open": "73.30",
      "high": "80.32",
      "low": "71.57",
      "close": "79.51",
      "volume": "329463"
    },
    {
      "date": "2022-08-08",
      "open": "80.00",
      "high": "81.9984",
      "low": "73.31",
      "close": "76.60",
      "volume": "261249"
    },
    {
      "date": "2022-08-09",
      "open": "75.13",
      "high": "76.01",
      "low": "70.56",
      "close": "72.59",
      "volume": "141686"
    },
    {
      "date": "2022-08-10",
      "open": "74.46",
      "high": "74.7267",
      "low": "72.22",
      "close": "73.75",
      "volume": "130983"
    },
    {
      "date": "2022-08-11",
      "open": "73.80",
      "high": "75.23",
      "low": "69.40",
      "close": "70.21",
      "volume": "185007"
    },
    {
      "date": "2022-08-12",
      "open": "70.21",
      "high": "74.27",
      "low": "70.21",
      "close": "73.34",
      "volume": "183843"
    },
    {
      "date": "2022-08-15",
      "open": "72.47",
      "high": "78.061",
      "low": "70.23",
      "close": "76.71",
      "volume": "186166"
    },
    {
      "date": "2022-08-16",
      "open": "76.86",
      "high": "78.2825",
      "low": "76.1201",
      "close": "77.03",
      "volume": "164649"
    },
    {
      "date": "2022-08-17",
      "open": "75.81",
      "high": "77.15",
      "low": "74.1836",
      "close": "74.55",
      "volume": "110490"
    },
    {
      "date": "2022-08-18",
      "open": "74.40",
      "high": "74.40",
      "low": "70.76",
      "close": "73.21",
      "volume": "114245"
    },
    {
      "date": "2022-08-19",
      "open": "72.50",
      "high": "72.50",
      "low": "69.16",
      "close": "70.68",
      "volume": "163484"
    },
    {
      "date": "2022-08-22",
      "open": "69.99",
      "high": "72.4699",
      "low": "69.025",
      "close": "70.21",
      "volume": "188216"
    },
    {
      "date": "2022-08-23",
      "open": "70.90",
      "high": "76.18",
      "low": "70.58",
      "close": "75.08",
      "volume": "167286"
    },
    {
      "date": "2022-08-24",
      "open": "74.62",
      "high": "79.08",
      "low": "74.62",
      "close": "77.53",
      "volume": "169421"
    },
    {
      "date": "2022-08-25",
      "open": "77.56",
      "high": "77.56",
      "low": "71.75",
      "close": "73.82",
      "volume": "158011"
    },
    {
      "date": "2022-08-26",
      "open": "73.93",
      "high": "74.13",
      "low": "69.03",
      "close": "70.06",
      "volume": "200140"
    },
    {
      "date": "2022-08-29",
      "open": "69.00",
      "high": "70.17",
      "low": "67.18",
      "close": "67.35",
      "volume": "185264"
    },
    {
      "date": "2022-08-30",
      "open": "67.60",
      "high": "69.40",
      "low": "63.7779",
      "close": "65.94",
      "volume": "244618"
    },
    {
      "date": "2022-08-31",
      "open": "66.86",
      "high": "73.4607",
      "low": "66.86",
      "close": "72.12",
      "volume": "242189"
    },
    {
      "date": "2022-09-01",
      "open": "71.51",
      "high": "73.85",
      "low": "68.83",
      "close": "73.70",
      "volume": "176816"
    },
    {
      "date": "2022-09-02",
      "open": "74.00",
      "high": "74.37",
      "low": "70.52",
      "close": "71.71",
      "volume": "124190"
    },
    {
      "date": "2022-09-06",
      "open": "71.18",
      "high": "71.18",
      "low": "66.16",
      "close": "66.42",
      "volume": "169923"
    },
    {
      "date": "2022-09-07",
      "open": "66.00",
      "high": "69.35",
      "low": "65.23",
      "close": "66.08",
      "volume": "266520"
    },
    {
      "date": "2022-09-08",
      "open": "65.57",
      "high": "68.87",
      "low": "65.57",
      "close": "66.25",
      "volume": "179804"
    },
    {
      "date": "2022-09-09",
      "open": "66.50",
      "high": "67.25",
      "low": "62.59",
      "close": "64.86",
      "volume": "266772"
    },
    {
      "date": "2022-09-12",
      "open": "65.00",
      "high": "71.25",
      "low": "64.9096",
      "close": "71.23",
      "volume": "255293"
    },
    {
      "date": "2022-09-13",
      "open": "76.10",
      "high": "76.15",
      "low": "67.835",
      "close": "69.01",
      "volume": "513261"
    },
    {
      "date": "2022-09-14",
      "open": "68.48",
      "high": "71.59",
      "low": "67.54",
      "close": "69.11",
      "volume": "193590"
    },
    {
      "date": "2022-09-15",
      "open": "68.49",
      "high": "70.57",
      "low": "67.72",
      "close": "69.60",
      "volume": "183218"
    },
    {
      "date": "2022-09-16",
      "open": "68.73",
      "high": "69.74",
      "low": "66.81",
      "close": "69.31",
      "volume": "517516"
    },
    {
      "date": "2022-09-19",
      "open": "68.64",
      "high": "68.64",
      "low": "64.96",
      "close": "65.66",
      "volume": "328317"
    },
    {
      "date": "2022-09-20",
      "open": "64.66",
      "high": "66.32",
      "low": "64.09",
      "close": "65.14",
      "volume": "170104"
    },
    {
      "date": "2022-09-21",
      "open": "65.83",
      "high": "65.83",
      "low": "61.31",
      "close": "61.63",
      "volume": "219172"
    },
    {
      "date": "2022-09-22",
      "open": "62.00",
      "high": "63.09",
      "low": "60.30",
      "close": "62.49",
      "volume": "176109"
    },
    {
      "date": "2022-09-23",
      "open": "62.45",
      "high": "65.25",
      "low": "61.49",
      "close": "65.14",
      "volume": "284564"
    },
    {
      "date": "2022-09-26",
      "open": "64.99",
      "high": "68.67",
      "low": "62.91",
      "close": "63.02",
      "volume": "202994"
    },
    {
      "date": "2022-09-27",
      "open": "63.89",
      "high": "66.09",
      "low": "63.25",
      "close": "65.08",
      "volume": "199652"
    },
    {
      "date": "2022-09-28",
      "open": "65.70",
      "high": "68.89",
      "low": "65.18",
      "close": "68.65",
      "volume": "254357"
    },
    {
      "date": "2022-09-29",
      "open": "68.25",
      "high": "68.53",
      "low": "62.71",
      "close": "62.89",
      "volume": "290184"
    },
    {
      "date": "2022-09-30",
      "open": "62.27",
      "high": "66.71",
      "low": "62.27",
      "close": "64.99",
      "volume": "290096"
    },
    {
      "date": "2022-10-03",
      "open": "66.48",
      "high": "66.48",
      "low": "63.85",
      "close": "64.77",
      "volume": "281397"
    },
    {
      "date": "2022-10-04",
      "open": "65.59",
      "high": "68.5345",
      "low": "65.165",
      "close": "68.42",
      "volume": "256621"
    },
    {
      "date": "2022-10-05",
      "open": "67.60",
      "high": "73.49",
      "low": "66.75",
      "close": "73.07",
      "volume": "326791"
    },
    {
      "date": "2022-10-06",
      "open": "72.82",
      "high": "76.50",
      "low": "71.66",
      "close": "75.09",
      "volume": "365924"
    },
    {
      "date": "2022-10-07",
      "open": "75.00",
      "high": "76.78",
      "low": "74.43",
      "close": "75.03",
      "volume": "323682"
    },
    {
      "date": "2022-10-10",
      "open": "74.55",
      "high": "75.33",
      "low": "69.77",
      "close": "69.79",
      "volume": "258198"
    },
    {
      "date": "2022-10-11",
      "open": "69.29",
      "high": "71.345",
      "low": "68.14",
      "close": "70.38",
      "volume": "308710"
    },
    {
      "date": "2022-10-12",
      "open": "70.62",
      "high": "71.73",
      "low": "67.355",
      "close": "69.31",
      "volume": "259886"
    },
    {
      "date": "2022-10-13",
      "open": "66.59",
      "high": "68.725",
      "low": "64.00",
      "close": "66.77",
      "volume": "343348"
    },
    {
      "date": "2022-10-14",
      "open": "67.55",
      "high": "68.50",
      "low": "63.92",
      "close": "64.69",
      "volume": "284379"
    },
    {
      "date": "2022-10-17",
      "open": "65.85",
      "high": "71.085",
      "low": "65.50",
      "close": "70.28",
      "volume": "303543"
    },
    {
      "date": "2022-10-18",
      "open": "71.49",
      "high": "75.67",
      "low": "71.26",
      "close": "73.18",
      "volume": "324146"
    },
    {
      "date": "2022-10-19",
      "open": "72.31",
      "high": "72.31",
      "low": "63.89",
      "close": "65.77",
      "volume": "424609"
    },
    {
      "date": "2022-10-20",
      "open": "65.47",
      "high": "68.93",
      "low": "64.75",
      "close": "65.28",
      "volume": "235277"
    },
    {
      "date": "2022-10-21",
      "open": "65.50",
      "high": "67.98",
      "low": "64.26",
      "close": "67.63",
      "volume": "389536"
    },
    {
      "date": "2022-10-24",
      "open": "67.99",
      "high": "71.07",
      "low": "66.36",
      "close": "69.74",
      "volume": "257070"
    },
    {
      "date": "2022-10-25",
      "open": "69.83",
      "high": "73.29",
      "low": "69.83",
      "close": "70.88",
      "volume": "265202"
    },
    {
      "date": "2022-10-26",
      "open": "70.86",
      "high": "73.505",
      "low": "70.215",
      "close": "71.33",
      "volume": "162178"
    },
    {
      "date": "2022-10-27",
      "open": "72.06",
      "high": "74.00",
      "low": "70.85",
      "close": "71.09",
      "volume": "206023"
    },
    {
      "date": "2022-10-28",
      "open": "71.63",
      "high": "73.63",
      "low": "70.595",
      "close": "73.46",
      "volume": "203196"
    },
    {
      "date": "2022-10-31",
      "open": "73.48",
      "high": "73.94",
      "low": "70.52",
      "close": "70.82",
      "volume": "199291"
    },
    {
      "date": "2022-11-01",
      "open": "72.28",
      "high": "75.50",
      "low": "71.8368",
      "close": "73.92",
      "volume": "252888"
    },
    {
      "date": "2022-11-02",
      "open": "74.13",
      "high": "75.21",
      "low": "70.72",
      "close": "71.09",
      "volume": "223250"
    },
    {
      "date": "2022-11-03",
      "open": "69.17",
      "high": "73.47",
      "low": "65.50",
      "close": "66.58",
      "volume": "345082"
    },
    {
      "date": "2022-11-04",
      "open": "67.00",
      "high": "67.85",
      "low": "64.27",
      "close": "66.31",
      "volume": "313473"
    },
    {
      "date": "2022-11-07",
      "open": "66.88",
      "high": "67.8372",
      "low": "63.88",
      "close": "64.66",
      "volume": "306683"
    },
    {
      "date": "2022-11-08",
      "open": "64.77",
      "high": "66.61",
      "low": "63.51",
      "close": "63.91",
      "volume": "256545"
    },
    {
      "date": "2022-11-09",
      "open": "63.61",
      "high": "64.35",
      "low": "61.58",
      "close": "63.77",
      "volume": "269243"
    },
    {
      "date": "2022-11-10",
      "open": "66.69",
      "high": "69.915",
      "low": "64.965",
      "close": "69.32",
      "volume": "298422"
    },
    {
      "date": "2022-11-11",
      "open": "69.06",
      "high": "73.78",
      "low": "69.06",
      "close": "73.31",
      "volume": "198774"
    },
    {
      "date": "2022-11-14",
      "open": "73.30",
      "high": "76.73",
      "low": "71.42",
      "close": "71.45",
      "volume": "257152"
    },
    {
      "date": "2022-11-15",
      "open": "73.99",
      "high": "74.29",
      "low": "70.01",
      "close": "70.52",
      "volume": "219508"
    },
    {
      "date": "2022-11-16",
      "open": "70.15",
      "high": "72.095",
      "low": "69.00",
      "close": "70.20",
      "volume": "215954"
    },
    {
      "date": "2022-11-17",
      "open": "69.70",
      "high": "71.22",
      "low": "68.70",
      "close": "69.81",
      "volume": "177627"
    },
    {
      "date": "2022-11-18",
      "open": "71.23",
      "high": "73.02",
      "low": "69.34",
      "close": "72.80",
      "volume": "461494"
    },
    {
      "date": "2022-11-21",
      "open": "72.49",
      "high": "72.49",
      "low": "63.26",
      "close": "66.58",
      "volume": "569738"
    },
    {
      "date": "2022-11-22",
      "open": "66.59",
      "high": "68.33",
      "low": "64.34",
      "close": "66.50",
      "volume": "212516"
    },
    {
      "date": "2022-11-23",
      "open": "67.41",
      "high": "68.50",
      "low": "66.02",
      "close": "66.08",
      "volume": "190044"
    },
    {
      "date": "2022-11-25",
      "open": "66.00",
      "high": "67.56",
      "low": "65.5501",
      "close": "67.15",
      "volume": "92628"
    },
    {
      "date": "2022-11-28",
      "open": "67.24",
      "high": "67.50",
      "low": "64.65",
      "close": "65.34",
      "volume": "249497"
    },
    {
      "date": "2022-11-29",
      "open": "65.19",
      "high": "69.18",
      "low": "64.815",
      "close": "68.81",
      "volume": "247215"
    },
    {
      "date": "2022-11-30",
      "open": "69.83",
      "high": "72.23",
      "low": "69.11",
      "close": "70.11",
      "volume": "445256"
    },
    {
      "date": "2022-12-01",
      "open": "70.62",
      "high": "73.40",
      "low": "70.00",
      "close": "73.12",
      "volume": "304211"
    },
    {
      "date": "2022-12-02",
      "open": "72.34",
      "high": "80.8987",
      "low": "71.35",
      "close": "80.16",
      "volume": "586037"
    },
    {
      "date": "2022-12-05",
      "open": "81.86",
      "high": "83.00",
      "low": "71.78",
      "close": "72.87",
      "volume": "484138"
    },
    {
      "date": "2022-12-06",
      "open": "71.50",
      "high": "71.965",
      "low": "64.00",
      "close": "66.31",
      "volume": "646894"
    },
    {
      "date": "2022-12-07",
      "open": "66.70",
      "high": "67.85",
      "low": "64.51",
      "close": "67.36",
      "volume": "442709"
    },
    {
      "date": "2022-12-08",
      "open": "67.36",
      "high": "70.46",
      "low": "64.185",
      "close": "65.24",
      "volume": "339276"
    },
    {
      "date": "2022-12-09",
      "open": "65.13",
      "high": "67.81",
      "low": "64.225",
      "close": "66.91",
      "volume": "287715"
    },
    {
      "date": "2022-12-12",
      "open": "67.74",
      "high": "67.74",
      "low": "63.165",
      "close": "63.56",
      "volume": "390394"
    },
    {
      "date": "2022-12-13",
      "open": "65.55",
      "high": "65.70",
      "low": "61.52",
      "close": "62.51",
      "volume": "418962"
    },
    {
      "date": "2022-12-14",
      "open": "62.24",
      "high": "62.65",
      "low": "57.21",
      "close": "58.39",
      "volume": "716321"
    },
    {
      "date": "2022-12-15",
      "open": "58.79",
      "high": "63.33",
      "low": "57.22",
      "close": "62.90",
      "volume": "460272"
    },
    {
      "date": "2022-12-16",
      "open": "62.44",
      "high": "65.09",
      "low": "60.75",
      "close": "63.80",
      "volume": "814262"
    },
    {
      "date": "2022-12-19",
      "open": "202.99",
      "high": "236.39",
      "low": "191.49",
      "close": "234.83",
      "volume": "8816666"
    },
    {
      "date": "2022-12-20",
      "open": "233.21",
      "high": "253.95",
      "low": "227.00",
      "close": "250.00",
      "volume": "2380887"
    },
    {
      "date": "2022-12-21",
      "open": "250.00",
      "high": "289.79",
      "low": "246.58",
      "close": "289.43",
      "volume": "2119793"
    },
    {
      "date": "2022-12-22",
      "open": "284.725",
      "high": "315.45",
      "low": "283.993",
      "close": "287.08",
      "volume": "1691147"
    },
    {
      "date": "2022-12-23",
      "open": "279.25",
      "high": "286.06",
      "low": "264.72",
      "close": "273.56",
      "volume": "1272237"
    },
    {
      "date": "2022-12-27",
      "open": "273.89",
      "high": "284.97",
      "low": "257.96",
      "close": "260.82",
      "volume": "970375"
    },
    {
      "date": "2022-12-28",
      "open": "259.44",
      "high": "272.84",
      "low": "256.44",
      "close": "270.85",
      "volume": "500746"
    },
    {
      "date": "2022-12-29",
      "open": "275.00",
      "high": "296.56",
      "low": "269.12",
      "close": "296.54",
      "volume": "637869"
    },
    {
      "date": "2022-12-30",
      "open": "294.94",
      "high": "301.12",
      "low": "279.465",
      "close": "290.25",
      "volume": "606350"
    },
    {
      "date": "2023-01-03",
      "open": "294.98",
      "high": "294.98",
      "low": "276.84",
      "close": "285.42",
      "volume": "484319"
    },
    {
      "date": "2023-01-04",
      "open": "282.21",
      "high": "288.14",
      "low": "272.60",
      "close": "274.48",
      "volume": "351923"
    },
    {
      "date": "2023-01-05",
      "open": "275.99",
      "high": "279.675",
      "low": "266.9576",
      "close": "271.71",
      "volume": "444229"
    },
    {
      "date": "2023-01-06",
      "open": "272.19",
      "high": "282.39",
      "low": "265.92",
      "close": "281.12",
      "volume": "513439"
    },
    {
      "date": "2023-01-09",
      "open": "280.28",
      "high": "302.36",
      "low": "280.07",
      "close": "285.80",
      "volume": "516132"
    },
    {
      "date": "2023-01-10",
      "open": "285.25",
      "high": "298.48",
      "low": "285.25",
      "close": "298.46",
      "volume": "394437"
    },
    {
      "date": "2023-01-11",
      "open": "302.51",
      "high": "302.51",
      "low": "288.68",
      "close": "291.01",
      "volume": "374177"
    },
    {
      "date": "2023-01-12",
      "open": "291.06",
      "high": "300.92",
      "low": "280.89",
      "close": "300.84",
      "volume": "324317"
    },
    {
      "date": "2023-01-13",
      "open": "299.21",
      "high": "306.8655",
      "low": "292.00",
      "close": "299.98",
      "volume": "472380"
    },
    {
      "date": "2023-01-17",
      "open": "297.38",
      "high": "297.38",
      "low": "285.28",
      "close": "295.32",
      "volume": "341178"
    },
    {
      "date": "2023-01-18",
      "open": "298.63",
      "high": "308.37",
      "low": "296.3375",
      "close": "300.73",
      "volume": "458135"
    },
    {
      "date": "2023-01-19",
      "open": "300.10",
      "high": "305.78",
      "low": "297.00",
      "close": "299.45",
      "volume": "247420"
    },
    {
      "date": "2023-01-20",
      "open": "302.84",
      "high": "306.94",
      "low": "294.01",
      "close": "306.75",
      "volume": "359323"
    },
    {
      "date": "2023-01-23",
      "open": "307.00",
      "high": "313.63",
      "low": "298.01",
      "close": "304.94",
      "volume": "406017"
    },
    {
      "date": "2023-01-24",
      "open": "302.55",
      "high": "313.93",
      "low": "299.02",
      "close": "306.00",
      "volume": "367301"
    },
    {
      "date": "2023-01-25",
      "open": "304.00",
      "high": "309.84",
      "low": "300.02",
      "close": "304.62",
      "volume": "172221"
    },
    {
      "date": "2023-01-26",
      "open": "307.00",
      "high": "307.00",
      "low": "294.55",
      "close": "300.64",
      "volume": "191852"
    },
    {
      "date": "2023-01-27",
      "open": "301.52",
      "high": "303.44",
      "low": "288.92",
      "close": "289.50",
      "volume": "222274"
    },
    {
      "date": "2023-01-30",
      "open": "290.00",
      "high": "290.00",
      "low": "273.09",
      "close": "281.23",
      "volume": "384937"
    },
    {
      "date": "2023-01-31",
      "open": "281.08",
      "high": "289.86",
      "low": "280.195",
      "close": "288.25",
      "volume": "274835"
    },
    {
      "date": "2023-02-01",
      "open": "289.80",
      "high": "292.41",
      "low": "282.6275",
      "close": "289.07",
      "volume": "202570"
    },
    {
      "date": "2023-02-02",
      "open": "291.96",
      "high": "292.31",
      "low": "277.38",
      "close": "286.22",
      "volume": "373827"
    },
    {
      "date": "2023-02-03",
      "open": "283.22",
      "high": "288.00",
      "low": "278.98",
      "close": "279.79",
      "volume": "289455"
    },
    {
      "date": "2023-02-06",
      "open": "278.68",
      "high": "280.33",
      "low": "267.13",
      "close": "276.48",
      "volume": "312871"
    },
    {
      "date": "2023-02-07",
      "open": "277.30",
      "high": "277.30",
      "low": "271.195",
      "close": "275.00",
      "volume": "323938"
    },
    {
      "date": "2023-02-08",
      "open": "276.50",
      "high": "276.50",
      "low": "258.25",
      "close": "259.92",
      "volume": "497657"
    },
    {
      "date": "2023-02-09",
      "open": "264.03",
      "high": "265.00",
      "low": "256.00",
      "close": "258.66",
      "volume": "380535"
    },
    {
      "date": "2023-02-10",
      "open": "258.36",
      "high": "262.81",
      "low": "254.01",
      "close": "257.48",
      "volume": "381331"
    },
    {
      "date": "2023-02-13",
      "open": "258.38",
      "high": "261.785",
      "low": "252.93",
      "close": "255.36",
      "volume": "210858"
    },
    {
      "date": "2023-02-14",
      "open": "253.20",
      "high": "269.26",
      "low": "251.00",
      "close": "268.20",
      "volume": "353009"
    },
    {
      "date": "2023-02-15",
      "open": "267.31",
      "high": "282.77",
      "low": "260.9361",
      "close": "282.26",
      "volume": "318498"
    },
    {
      "date": "2023-02-16",
      "open": "280.13",
      "high": "303.09",
      "low": "277.02",
      "close": "295.04",
      "volume": "616700"
    },
    {
      "date": "2023-02-17",
      "open": "295.36",
      "high": "307.50",
      "low": "294.31",
      "close": "303.39",
      "volume": "615118"
    },
    {
      "date": "2023-02-21",
      "open": "300.00",
      "high": "302.95",
      "low": "285.63",
      "close": "288.76",
      "volume": "465008"
    },
    {
      "date": "2023-02-22",
      "open": "289.87",
      "high": "293.00",
      "low": "282.00",
      "close": "291.84",
      "volume": "375769"
    },
    {
      "date": "2023-02-23",
      "open": "293.00",
      "high": "307.99",
      "low": "292.00",
      "close": "307.08",
      "volume": "497410"
    },
    {
      "date": "2023-02-24",
      "open": "304.72",
      "high": "304.85",
      "low": "256.14",
      "close": "276.20",
      "volume": "1061738"
    },
    {
      "date": "2023-02-27",
      "open": "279.17",
      "high": "280.28",
      "low": "268.43",
      "close": "271.62",
      "volume": "413519"
    },
    {
      "date": "2023-02-28",
      "open": "273.64",
      "high": "276.18",
      "low": "270.25",
      "close": "271.01",
      "volume": "348168"
    },
    {
      "date": "2023-03-01",
      "open": "271.01",
      "high": "280.78",
      "low": "271.01",
      "close": "279.19",
      "volume": "258192"
    },
    {
      "date": "2023-03-02",
      "open": "276.86",
      "high": "276.88",
      "low": "264.26",
      "close": "272.79",
      "volume": "320419"
    },
    {
      "date": "2023-03-03",
      "open": "269.21",
      "high": "277.48",
      "low": "266.84",
      "close": "272.30",
      "volume": "408177"
    },
    {
      "date": "2023-03-06",
      "open": "271.85",
      "high": "273.98",
      "low": "266.29",
      "close": "270.93",
      "volume": "407116"
    },
    {
      "date": "2023-03-07",
      "open": "269.11",
      "high": "275.00",
      "low": "266.25",
      "close": "266.69",
      "volume": "452645"
    },
    {
      "date": "2023-03-08",
      "open": "267.35",
      "high": "268.12",
      "low": "257.30",
      "close": "260.70",
      "volume": "308781"
    },
    {
      "date": "2023-03-09",
      "open": "262.55",
      "high": "262.99",
      "low": "252.48",
      "close": "255.40",
      "volume": "565695"
    },
    {
      "date": "2023-03-10",
      "open": "255.80",
      "high": "255.80",
      "low": "236.61",
      "close": "241.64",
      "volume": "817803"
    },
    {
      "date": "2023-03-13",
      "open": "239.34",
      "high": "246.99",
      "low": "237.25",
      "close": "240.81",
      "volume": "624764"
    },
    {
      "date": "2023-03-14",
      "open": "246.50",
      "high": "254.06",
      "low": "240.37",
      "close": "244.58",
      "volume": "561147"
    },
    {
      "date": "2023-03-15",
      "open": "239.53",
      "high": "244.96",
      "low": "237.00",
      "close": "238.81",
      "volume": "387727"
    },
    {
      "date": "2023-03-16",
      "open": "237.04",
      "high": "246.31",
      "low": "231.34",
      "close": "245.88",
      "volume": "448018"
    },
    {
      "date": "2023-03-17",
      "open": "245.88",
      "high": "257.35",
      "low": "242.29",
      "close": "250.61",
      "volume": "1480296"
    },
    {
      "date": "2023-03-20",
      "open": "250.85",
      "high": "258.37",
      "low": "246.6192",
      "close": "255.93",
      "volume": "366818"
    },
    {
      "date": "2023-03-21",
      "open": "257.28",
      "high": "258.6155",
      "low": "239.35",
      "close": "245.64",
      "volume": "426555"
    },
    {
      "date": "2023-03-22",
      "open": "246.31",
      "high": "246.31",
      "low": "230.56",
      "close": "231.06",
      "volume": "370754"
    },
    {
      "date": "2023-03-23",
      "open": "233.70",
      "high": "233.74",
      "low": "222.87",
      "close": "231.96",
      "volume": "549519"
    },
    {
      "date": "2023-03-24",
      "open": "230.97",
      "high": "234.67",
      "low": "224.76",
      "close": "234.67",
      "volume": "310664"
    },
    {
      "date": "2023-03-27",
      "open": "236.26",
      "high": "243.98",
      "low": "232.7221",
      "close": "238.33",
      "volume": "314586"
    },
    {
      "date": "2023-03-28",
      "open": "239.46",
      "high": "245.92",
      "low": "238.045",
      "close": "240.80",
      "volume": "179866"
    },
    {
      "date": "2023-03-29",
      "open": "243.47",
      "high": "243.47",
      "low": "237.19",
      "close": "238.29",
      "volume": "180048"
    },
    {
      "date": "2023-03-30",
      "open": "239.21",
      "high": "239.9906",
      "low": "222.88",
      "close": "234.71",
      "volume": "420151"
    },
    {
      "date": "2023-03-31",
      "open": "235.36",
      "high": "242.41",
      "low": "233.82",
      "close": "242.26",
      "volume": "304429"
    },
    {
      "date": "2023-04-03",
      "open": "245.56",
      "high": "252.88",
      "low": "242.35",
      "close": "248.87",
      "volume": "288673"
    },
    {
      "date": "2023-04-04",
      "open": "249.00",
      "high": "249.50",
      "low": "238.69",
      "close": "240.58",
      "volume": "240941"
    },
    {
      "date": "2023-04-05",
      "open": "237.59",
      "high": "241.795",
      "low": "232.26",
      "close": "236.74",
      "volume": "192970"
    },
    {
      "date": "2023-04-06",
      "open": "236.44",
      "high": "248.47",
      "low": "233.865",
      "close": "247.58",
      "volume": "382484"
    },
    {
      "date": "2023-04-10",
      "open": "245.89",
      "high": "246.805",
      "low": "239.47",
      "close": "245.33",
      "volume": "275646"
    },
    {
      "date": "2023-04-11",
      "open": "246.03",
      "high": "248.79",
      "low": "233.615",
      "close": "234.08",
      "volume": "248326"
    },
    {
      "date": "2023-04-12",
      "open": "235.01",
      "high": "242.80",
      "low": "231.51",
      "close": "241.53",
      "volume": "353598"
    },
    {
      "date": "2023-04-13",
      "open": "242.59",
      "high": "247.15",
      "low": "239.45",
      "close": "239.72",
      "volume": "200374"
    },
    {
      "date": "2023-04-14",
      "open": "238.31",
      "high": "246.955",
      "low": "235.1101",
      "close": "239.79",
      "volume": "217130"
    },
    {
      "date": "2023-04-17",
      "open": "242.20",
      "high": "257.34",
      "low": "241.7431",
      "close": "256.55",
      "volume": "431148"
    },
    {
      "date": "2023-04-18",
      "open": "270.00",
      "high": "295.87",
      "low": "261.98",
      "close": "289.32",
      "volume": "922022"
    },
    {
      "date": "2023-04-19",
      "open": "286.72",
      "high": "299.695",
      "low": "286.72",
      "close": "293.19",
      "volume": "382692"
    },
    {
      "date": "2023-04-20",
      "open": "289.88",
      "high": "295.8359",
      "low": "283.00",
      "close": "287.51",
      "volume": "260571"
    },
    {
      "date": "2023-04-21",
      "open": "287.50",
      "high": "304.78",
      "low": "287.16",
      "close": "303.49",
      "volume": "398516"
    },
    {
      "date": "2023-04-24",
      "open": "302.50",
      "high": "306.38",
      "low": "295.57",
      "close": "305.88",
      "volume": "426681"
    },
    {
      "date": "2023-04-25",
      "open": "305.83",
      "high": "314.53",
      "low": "294.64",
      "close": "295.77",
      "volume": "435138"
    },
    {
      "date": "2023-04-26",
      "open": "294.31",
      "high": "308.3558",
      "low": "292.785",
      "close": "307.28",
      "volume": "266937"
    },
    {
      "date": "2023-04-27",
      "open": "305.86",
      "high": "308.5499",
      "low": "300.03",
      "close": "304.79",
      "volume": "204683"
    },
    {
      "date": "2023-04-28",
      "open": "302.83",
      "high": "314.07",
      "low": "301.185",
      "close": "312.00",
      "volume": "335976"
    },
    {
      "date": "2023-05-01",
      "open": "311.42",
      "high": "322.67",
      "low": "306.31",
      "close": "309.38",
      "volume": "587018"
    },
    {
      "date": "2023-05-02",
      "open": "309.53",
      "high": "314.79",
      "low": "301.68",
      "close": "303.00",
      "volume": "326222"
    },
    {
      "date": "2023-05-03",
      "open": "303.12",
      "high": "311.02",
      "low": "300.70",
      "close": "304.78",
      "volume": "364638"
    },
    {
      "date": "2023-05-04",
      "open": "302.58",
      "high": "311.89",
      "low": "295.64",
      "close": "308.59",
      "volume": "286877"
    },
    {
      "date": "2023-05-05",
      "open": "310.99",
      "high": "310.99",
      "low": "297.90",
      "close": "306.37",
      "volume": "324326"
    },
    {
      "date": "2023-05-08",
      "open": "308.18",
      "high": "313.11",
      "low": "301.36",
      "close": "308.87",
      "volume": "247989"
    },
    {
      "date": "2023-05-09",
      "open": "306.26",
      "high": "311.56",
      "low": "269.02",
      "close": "299.65",
      "volume": "870701"
    },
    {
      "date": "2023-05-10",
      "open": "301.85",
      "high": "302.46",
      "low": "290.0305",
      "close": "292.15",
      "volume": "230964"
    },
    {
      "date": "2023-05-11",
      "open": "289.19",
      "high": "295.2773",
      "low": "283.00",
      "close": "288.12",
      "volume": "243803"
    },
    {
      "date": "2023-05-12",
      "open": "293.65",
      "high": "294.86",
      "low": "285.48",
      "close": "292.92",
      "volume": "161037"
    },
    {
      "date": "2023-05-15",
      "open": "295.83",
      "high": "298.44",
      "low": "289.3725",
      "close": "290.29",
      "volume": "215606"
    },
    {
      "date": "2023-05-16",
      "open": "280.82",
      "high": "294.58",
      "low": "270.605",
      "close": "292.205",
      "volume": "540425"
    },
    {
      "date": "2023-05-17",
      "open": "290.40",
      "high": "292.04",
      "low": "276.07",
      "close": "277.90",
      "volume": "569544"
    },
    {
      "date": "2023-05-18",
      "open": "276.65",
      "high": "277.72",
      "low": "270.22",
      "close": "276.49",
      "volume": "381121"
    },
    {
      "date": "2023-05-19",
      "open": "278.57",
      "high": "281.00",
      "low": "273.45",
      "close": "276.61",
      "volume": "247248"
    },
    {
      "date": "2023-05-22",
      "open": "277.00",
      "high": "286.84",
      "low": "274.02",
      "close": "285.49",
      "volume": "324528"
    },
    {
      "date": "2023-05-23",
      "open": "285.59",
      "high": "302.68",
      "low": "280.09",
      "close": "282.16",
      "volume": "285135"
    },
    {
      "date": "2023-05-24",
      "open": "280.68",
      "high": "300.9999",
      "low": "280.68",
      "close": "292.28",
      "volume": "409286"
    },
    {
      "date": "2023-05-25",
      "open": "293.27",
      "high": "293.8799",
      "low": "277.06",
      "close": "281.59",
      "volume": "312401"
    },
    {
      "date": "2023-05-26",
      "open": "281.60",
      "high": "288.14",
      "low": "278.8971",
      "close": "284.88",
      "volume": "214396"
    },
    {
      "date": "2023-05-30",
      "open": "285.77",
      "high": "288.75",
      "low": "279.01",
      "close": "280.02",
      "volume": "180608"
    },
    {
      "date": "2023-05-31",
      "open": "279.48",
      "high": "284.45",
      "low": "276.05",
      "close": "278.41",
      "volume": "192247"
    },
    {
      "date": "2023-06-01",
      "open": "278.00",
      "high": "283.43",
      "low": "266.12",
      "close": "269.04",
      "volume": "332619"
    },
    {
      "date": "2023-06-02",
      "open": "268.61",
      "high": "271.65",
      "low": "255.41",
      "close": "259.94",
      "volume": "477572"
    },
    {
      "date": "2023-06-05",
      "open": "258.66",
      "high": "267.19",
      "low": "258.03",
      "close": "266.53",
      "volume": "213238"
    },
    {
      "date": "2023-06-06",
      "open": "267.25",
      "high": "277.345",
      "low": "263.5591",
      "close": "273.83",
      "volume": "284118"
    },
    {
      "date": "2023-06-07",
      "open": "272.60",
      "high": "279.43",
      "low": "271.49",
      "close": "276.48",
      "volume": "254062"
    },
    {
      "date": "2023-06-08",
      "open": "275.01",
      "high": "280.52",
      "low": "268.50",
      "close": "269.20",
      "volume": "242019"
    },
    {
      "date": "2023-06-09",
      "open": "268.82",
      "high": "274.10",
      "low": "263.74",
      "close": "265.53",
      "volume": "186771"
    },
    {
      "date": "2023-06-12",
      "open": "266.05",
      "high": "272.6429",
      "low": "261.18",
      "close": "265.74",
      "volume": "182492"
    },
    {
      "date": "2023-06-13",
      "open": "266.14",
      "high": "270.75",
      "low": "265.25",
      "close": "268.42",
      "volume": "137496"
    },
    {
      "date": "2023-06-14",
      "open": "268.00",
      "high": "269.00",
      "low": "255.10",
      "close": "256.71",
      "volume": "324288"
    },
    {
      "date": "2023-06-15",
      "open": "255.00",
      "high": "257.87",
      "low": "251.59",
      "close": "255.53",
      "volume": "215911"
    },
    {
      "date": "2023-06-16",
      "open": "257.11",
      "high": "257.11",
      "low": "242.98",
      "close": "244.09",
      "volume": "530651"
    },
    {
      "date": "2023-06-20",
      "open": "257.90",
      "high": "258.96",
      "low": "239.04",
      "close": "245.47",
      "volume": "582604"
    },
    {
      "date": "2023-06-21",
      "open": "243.73",
      "high": "243.75",
      "low": "236.275",
      "close": "240.89",
      "volume": "379651"
    },
    {
      "date": "2023-06-22",
      "open": "241.00",
      "high": "257.72",
      "low": "239.00",
      "close": "243.40",
      "volume": "747339"
    },
    {
      "date": "2023-06-23",
      "open": "241.11",
      "high": "241.65",
      "low": "232.12",
      "close": "237.67",
      "volume": "533674"
    },
    {
      "date": "2023-06-26",
      "open": "242.17",
      "high": "243.7302",
      "low": "233.22",
      "close": "235.22",
      "volume": "455478"
    },
    {
      "date": "2023-06-27",
      "open": "230.54",
      "high": "230.54",
      "low": "192.22",
      "close": "203.88",
      "volume": "1826264"
    },
    {
      "date": "2023-06-28",
      "open": "207.10",
      "high": "223.42",
      "low": "205.10",
      "close": "221.68",
      "volume": "1039858"
    },
    {
      "date": "2023-06-29",
      "open": "220.15",
      "high": "223.18",
      "low": "215.15",
      "close": "220.21",
      "volume": "334159"
    },
    {
      "date": "2023-06-30",
      "open": "222.07",
      "high": "233.16",
      "low": "220.345",
      "close": "231.00",
      "volume": "488031"
    },
    {
      "date": "2023-07-03",
      "open": "228.89",
      "high": "232.2827",
      "low": "223.38",
      "close": "225.78",
      "volume": "201477"
    },
    {
      "date": "2023-07-05",
      "open": "226.00",
      "high": "229.77",
      "low": "221.01",
      "close": "221.09",
      "volume": "217387"
    },
    {
      "date": "2023-07-06",
      "open": "219.33",
      "high": "222.33",
      "low": "216.04",
      "close": "220.53",
      "volume": "203888"
    },
    {
      "date": "2023-07-07",
      "open": "220.28",
      "high": "222.80",
      "low": "216.155",
      "close": "219.13",
      "volume": "177917"
    },
    {
      "date": "2023-07-10",
      "open": "218.99",
      "high": "224.9055",
      "low": "218.99",
      "close": "220.09",
      "volume": "236772"
    },
    {
      "date": "2023-07-11",
      "open": "217.35",
      "high": "222.9699",
      "low": "215.36",
      "close": "221.12",
      "volume": "139711"
    },
    {
      "date": "2023-07-12",
      "open": "222.76",
      "high": "225.155",
      "low": "218.50",
      "close": "220.48",
      "volume": "207492"
    },
    {
      "date": "2023-07-13",
      "open": "221.38",
      "high": "228.785",
      "low": "220.15",
      "close": "224.55",
      "volume": "169099"
    },
    {
      "date": "2023-07-14",
      "open": "225.46",
      "high": "226.26",
      "low": "218.085",
      "close": "225.77",
      "volume": "125429"
    },
    {
      "date": "2023-07-17",
      "open": "228.50",
      "high": "239.76",
      "low": "222.30",
      "close": "223.03",
      "volume": "227694"
    },
    {
      "date": "2023-07-18",
      "open": "222.49",
      "high": "224.26",
      "low": "217.74",
      "close": "219.32",
      "volume": "170609"
    },
    {
      "date": "2023-07-19",
      "open": "220.99",
      "high": "222.46",
      "low": "212.67",
      "close": "216.76",
      "volume": "193341"
    },
    {
      "date": "2023-07-20",
      "open": "216.28",
      "high": "219.42",
      "low": "212.90",
      "close": "213.18",
      "volume": "250468"
    },
    {
      "date": "2023-07-21",
      "open": "213.94",
      "high": "217.19",
      "low": "212.745",
      "close": "215.75",
      "volume": "160134"
    },
    {
      "date": "2023-07-24",
      "open": "214.97",
      "high": "217.82",
      "low": "203.85",
      "close": "205.68",
      "volume": "506778"
    },
    {
      "date": "2023-07-25",
      "open": "205.68",
      "high": "211.245",
      "low": "205.02",
      "close": "210.63",
      "volume": "220518"
    },
    {
      "date": "2023-07-26",
      "open": "209.54",
      "high": "212.40",
      "low": "201.17",
      "close": "201.34",
      "volume": "266232"
    },
    {
      "date": "2023-07-27",
      "open": "203.15",
      "high": "203.30",
      "low": "198.03",
      "close": "199.92",
      "volume": "250108"
    },
    {
      "date": "2023-07-28",
      "open": "201.00",
      "high": "206.62",
      "low": "199.51",
      "close": "205.51",
      "volume": "200757"
    },
    {
      "date": "2023-07-31",
      "open": "204.46",
      "high": "208.00",
      "low": "202.595",
      "close": "205.30",
      "volume": "228285"
    },
    {
      "date": "2023-08-01",
      "open": "204.75",
      "high": "205.5199",
      "low": "200.43",
      "close": "202.32",
      "volume": "208439"
    },
    {
      "date": "2023-08-02",
      "open": "200.02",
      "high": "201.52",
      "low": "195.36",
      "close": "198.47",
      "volume": "225084"
    },
    {
      "date": "2023-08-03",
      "open": "196.04",
      "high": "197.55",
      "low": "190.54",
      "close": "193.27",
      "volume": "255426"
    },
    {
      "date": "2023-08-04",
      "open": "194.94",
      "high": "195.24",
      "low": "190.1001",
      "close": "194.48",
      "volume": "183951"
    },
    {
      "date": "2023-08-07",
      "open": "194.81",
      "high": "194.81",
      "low": "178.75",
      "close": "179.49",
      "volume": "357536"
    },
    {
      "date": "2023-08-08",
      "open": "175.00",
      "high": "175.00",
      "low": "156.00",
      "close": "169.06",
      "volume": "928592"
    },
    {
      "date": "2023-08-09",
      "open": "168.98",
      "high": "172.72",
      "low": "162.76",
      "close": "168.73",
      "volume": "343726"
    },
    {
      "date": "2023-08-10",
      "open": "169.31",
      "high": "174.085",
      "low": "168.01",
      "close": "171.71",
      "volume": "241843"
    },
    {
      "date": "2023-08-11",
      "open": "170.83",
      "high": "172.81",
      "low": "167.34",
      "close": "171.43",
      "volume": "210548"
    },
    {
      "date": "2023-08-14",
      "open": "170.15",
      "high": "175.82",
      "low": "168.495",
      "close": "173.44",
      "volume": "296704"
    },
    {
      "date": "2023-08-15",
      "open": "172.01",
      "high": "177.865",
      "low": "166.645",
      "close": "174.17",
      "volume": "272017"
    },
    {
      "date": "2023-08-16",
      "open": "173.83",
      "high": "176.22",
      "low": "171.50",
      "close": "175.61",
      "volume": "197405"
    },
    {
      "date": "2023-08-17",
      "open": "175.99",
      "high": "177.50",
      "low": "172.09",
      "close": "174.00",
      "volume": "249140"
    },
    {
      "date": "2023-08-18",
      "open": "171.75",
      "high": "180.90",
      "low": "171.00",
      "close": "179.74",
      "volume": "254018"
    },
    {
      "date": "2023-08-21",
      "open": "179.64",
      "high": "182.79",
      "low": "177.55",
      "close": "179.37",
      "volume": "185092"
    },
    {
      "date": "2023-08-22",
      "open": "178.87",
      "high": "184.73",
      "low": "174.0467",
      "close": "180.89",
      "volume": "167909"
    },
    {
      "date": "2023-08-23",
      "open": "182.00",
      "high": "182.23",
      "low": "178.20",
      "close": "179.20",
      "volume": "334477"
    },
    {
      "date": "2023-08-24",
      "open": "179.74",
      "high": "180.02",
      "low": "175.00",
      "close": "177.27",
      "volume": "180749"
    },
    {
      "date": "2023-08-25",
      "open": "177.62",
      "high": "181.21",
      "low": "175.40",
      "close": "179.32",
      "volume": "189386"
    },
    {
      "date": "2023-08-28",
      "open": "179.60",
      "high": "180.87",
      "low": "177.58",
      "close": "180.83",
      "volume": "149820"
    },
    {
      "date": "2023-08-29",
      "open": "180.84",
      "high": "182.51",
      "low": "178.23",
      "close": "179.49",
      "volume": "124350"
    },
    {
      "date": "2023-08-30",
      "open": "179.75",
      "high": "181.80",
      "low": "177.30",
      "close": "178.09",
      "volume": "142242"
    },
    {
      "date": "2023-08-31",
      "open": "178.80",
      "high": "181.2943",
      "low": "176.32",
      "close": "180.00",
      "volume": "181515"
    },
    {
      "date": "2023-09-01",
      "open": "181.25",
      "high": "185.53",
      "low": "179.10",
      "close": "185.14",
      "volume": "134103"
    },
    {
      "date": "2023-09-05",
      "open": "184.51",
      "high": "189.6138",
      "low": "184.28",
      "close": "184.50",
      "volume": "302032"
    },
    {
      "date": "2023-09-06",
      "open": "184.50",
      "high": "187.67",
      "low": "182.85",
      "close": "185.38",
      "volume": "123853"
    },
    {
      "date": "2023-09-07",
      "open": "184.42",
      "high": "193.07",
      "low": "184.42",
      "close": "191.03",
      "volume": "283279"
    },
    {
      "date": "2023-09-08",
      "open": "191.38",
      "high": "200.62",
      "low": "190.80",
      "close": "196.58",
      "volume": "271176"
    },
    {
      "date": "2023-09-11",
      "open": "185.20",
      "high": "187.66",
      "low": "175.80",
      "close": "184.99",
      "volume": "720801"
    },
    {
      "date": "2023-09-12",
      "open": "184.82",
      "high": "186.69",
      "low": "174.70",
      "close": "176.87",
      "volume": "444301"
    },
    {
      "date": "2023-09-13",
      "open": "188.50",
      "high": "193.34",
      "low": "178.02",
      "close": "190.43",
      "volume": "1345565"
    },
    {
      "date": "2023-09-14",
      "open": "192.58",
      "high": "192.58",
      "low": "174.78",
      "close": "175.34",
      "volume": "719669"
    },
    {
      "date": "2023-09-15",
      "open": "175.78",
      "high": "182.00",
      "low": "172.80",
      "close": "175.89",
      "volume": "791117"
    },
    {
      "date": "2023-09-18",
      "open": "174.24",
      "high": "176.56",
      "low": "163.45",
      "close": "163.58",
      "volume": "358563"
    },
    {
      "date": "2023-09-19",
      "open": "161.62",
      "high": "170.27",
      "low": "161.62",
      "close": "169.35",
      "volume": "323961"
    },
    {
      "date": "2023-09-20",
      "open": "169.19",
      "high": "170.56",
      "low": "159.39",
      "close": "161.42",
      "volume": "456561"
    },
    {
      "date": "2023-09-21",
      "open": "159.40",
      "high": "162.16",
      "low": "157.6613",
      "close": "159.51",
      "volume": "315092"
    },
    {
      "date": "2023-09-22",
      "open": "161.22",
      "high": "161.72",
      "low": "151.42",
      "close": "153.34",
      "volume": "393502"
    },
    {
      "date": "2023-09-25",
      "open": "153.56",
      "high": "154.0314",
      "low": "149.37",
      "close": "150.94",
      "volume": "268505"
    },
    {
      "date": "2023-09-26",
      "open": "143.75",
      "high": "153.0497",
      "low": "143.75",
      "close": "148.95",
      "volume": "383208"
    },
    {
      "date": "2023-09-27",
      "open": "149.45",
      "high": "153.52",
      "low": "149.20",
      "close": "151.48",
      "volume": "292071"
    },
    {
      "date": "2023-09-28",
      "open": "150.78",
      "high": "152.48",
      "low": "146.31",
      "close": "151.69",
      "volume": "442722"
    },
    {
      "date": "2023-09-29",
      "open": "161.00",
      "high": "164.26",
      "low": "144.50",
      "close": "146.04",
      "volume": "1893514"
    },
    {
      "date": "2023-10-02",
      "open": "146.00",
      "high": "146.04",
      "low": "139.33",
      "close": "143.36",
      "volume": "866090"
    },
    {
      "date": "2023-10-03",
      "open": "140.00",
      "high": "141.44",
      "low": "137.00",
      "close": "140.79",
      "volume": "599254"
    },
    {
      "date": "2023-10-04",
      "open": "141.00",
      "high": "141.00",
      "low": "133.00",
      "close": "135.76",
      "volume": "588061"
    },
    {
      "date": "2023-10-05",
      "open": "136.18",
      "high": "142.78",
      "low": "133.655",
      "close": "140.49",
      "volume": "363135"
    },
    {
      "date": "2023-10-06",
      "open": "137.11",
      "high": "143.01",
      "low": "135.60",
      "close": "140.88",
      "volume": "316114"
    },
    {
      "date": "2023-10-09",
      "open": "140.08",
      "high": "142.65",
      "low": "137.25",
      "close": "140.02",
      "volume": "302014"
    },
    {
      "date": "2023-10-10",
      "open": "144.19",
      "high": "151.98",
      "low": "140.65",
      "close": "149.41",
      "volume": "875969"
    },
    {
      "date": "2023-10-11",
      "open": "147.23",
      "high": "148.44",
      "low": "138.0101",
      "close": "138.92",
      "volume": "565302"
    },
    {
      "date": "2023-10-12",
      "open": "138.02",
      "high": "138.575",
      "low": "130.62",
      "close": "135.75",
      "volume": "792360"
    },
    {
      "date": "2023-10-13",
      "open": "136.32",
      "high": "141.10",
      "low": "133.85",
      "close": "140.37",
      "volume": "471887"
    },
    {
      "date": "2023-10-16",
      "open": "139.82",
      "high": "142.10",
      "low": "138.13",
      "close": "141.02",
      "volume": "477983"
    },
    {
      "date": "2023-10-17",
      "open": "140.67",
      "high": "142.82",
      "low": "139.27",
      "close": "140.52",
      "volume": "267396"
    },
    {
      "date": "2023-10-18",
      "open": "140.17",
      "high": "140.17",
      "low": "133.51",
      "close": "136.10",
      "volume": "472278"
    },
    {
      "date": "2023-10-19",
      "open": "136.04",
      "high": "136.04",
      "low": "129.50",
      "close": "130.32",
      "volume": "387579"
    },
    {
      "date": "2023-10-20",
      "open": "130.76",
      "high": "133.70",
      "low": "129.1243",
      "close": "131.54",
      "volume": "271514"
    },
    {
      "date": "2023-10-23",
      "open": "129.86",
      "high": "131.85",
      "low": "125.52",
      "close": "125.92",
      "volume": "495257"
    },
    {
      "date": "2023-10-24",
      "open": "128.09",
      "high": "129.82",
      "low": "125.79",
      "close": "126.42",
      "volume": "412736"
    },
    {
      "date": "2023-10-25",
      "open": "124.15",
      "high": "125.61",
      "low": "120.95",
      "close": "123.39",
      "volume": "416447"
    },
    {
      "date": "2023-10-26",
      "open": "123.08",
      "high": "126.44",
      "low": "121.165",
      "close": "124.91",
      "volume": "309263"
    },
    {
      "date": "2023-10-27",
      "open": "124.77",
      "high": "124.8699",
      "low": "119.7604",
      "close": "120.40",
      "volume": "405106"
    },
    {
      "date": "2023-10-30",
      "open": "120.65",
      "high": "128.86",
      "low": "120.65",
      "close": "126.15",
      "volume": "402270"
    },
    {
      "date": "2023-10-31",
      "open": "125.57",
      "high": "132.95",
      "low": "125.57",
      "close": "131.38",
      "volume": "425192"
    },
    {
      "date": "2023-11-01",
      "open": "132.17",
      "high": "136.74",
      "low": "130.78",
      "close": "136.49",
      "volume": "392280"
    },
    {
      "date": "2023-11-02",
      "open": "137.72",
      "high": "140.52",
      "low": "136.00",
      "close": "137.40",
      "volume": "395032"
    },
    {
      "date": "2023-11-03",
      "open": "140.62",
      "high": "150.88",
      "low": "139.40",
      "close": "146.89",
      "volume": "472500"
    },
    {
      "date": "2023-11-06",
      "open": "143.36",
      "high": "147.896",
      "low": "141.8501",
      "close": "147.37",
      "volume": "394905"
    },
    {
      "date": "2023-11-07",
      "open": "147.47",
      "high": "154.0432",
      "low": "147.47",
      "close": "152.11",
      "volume": "502815"
    },
    {
      "date": "2023-11-08",
      "open": "151.82",
      "high": "152.43",
      "low": "142.17",
      "close": "143.37",
      "volume": "482146"
    },
    {
      "date": "2023-11-09",
      "open": "143.55",
      "high": "145.18",
      "low": "133.985",
      "close": "136.35",
      "volume": "354177"
    },
    {
      "date": "2023-11-10",
      "open": "138.12",
      "high": "139.46",
      "low": "134.90",
      "close": "138.84",
      "volume": "365899"
    },
    {
      "date": "2023-11-13",
      "open": "138.89",
      "high": "146.99",
      "low": "135.15",
      "close": "146.00",
      "volume": "464150"
    },
    {
      "date": "2023-11-14",
      "open": "153.64",
      "high": "156.83",
      "low": "151.005",
      "close": "156.47",
      "volume": "531994"
    },
    {
      "date": "2023-11-15",
      "open": "156.47",
      "high": "175.39",
      "low": "154.813",
      "close": "161.68",
      "volume": "833757"
    },
    {
      "date": "2023-11-16",
      "open": "168.52",
      "high": "170.97",
      "low": "160.1457",
      "close": "168.69",
      "volume": "444010"
    },
    {
      "date": "2023-11-17",
      "open": "170.00",
      "high": "176.835",
      "low": "166.00",
      "close": "176.66",
      "volume": "520914"
    },
    {
      "date": "2023-11-20",
      "open": "176.30",
      "high": "190.63",
      "low": "175.84",
      "close": "190.05",
      "volume": "560185"
    },
    {
      "date": "2023-11-21",
      "open": "186.25",
      "high": "190.98",
      "low": "182.34",
      "close": "188.44",
      "volume": "348235"
    },
    {
      "date": "2023-11-22",
      "open": "192.37",
      "high": "196.23",
      "low": "186.56",
      "close": "190.48",
      "volume": "243124"
    },
    {
      "date": "2023-11-24",
      "open": "187.12",
      "high": "200.69",
      "low": "187.07",
      "close": "195.56",
      "volume": "182112"
    },
    {
      "date": "2023-11-27",
      "open": "194.51",
      "high": "197.94",
      "low": "190.62",
      "close": "197.30",
      "volume": "271603"
    },
    {
      "date": "2023-11-28",
      "open": "196.30",
      "high": "196.30",
      "low": "187.5712",
      "close": "190.94",
      "volume": "230876"
    },
    {
      "date": "2023-11-29",
      "open": "191.00",
      "high": "200.325",
      "low": "191.00",
      "close": "197.36",
      "volume": "357288"
    },
    {
      "date": "2023-11-30",
      "open": "201.00",
      "high": "208.51",
      "low": "200.12",
      "close": "203.30",
      "volume": "326350"
    },
    {
      "date": "2023-12-01",
      "open": "201.74",
      "high": "213.56",
      "low": "196.00",
      "close": "213.12",
      "volume": "412127"
    },
    {
      "date": "2023-12-04",
      "open": "208.86",
      "high": "222.03",
      "low": "208.52",
      "close": "221.98",
      "volume": "392449"
    },
    {
      "date": "2023-12-05",
      "open": "222.00",
      "high": "237.10",
      "low": "221.10",
      "close": "235.11",
      "volume": "473808"
    },
    {
      "date": "2023-12-06",
      "open": "237.24",
      "high": "244.9899",
      "low": "232.01",
      "close": "236.71",
      "volume": "408512"
    },
    {
      "date": "2023-12-07",
      "open": "237.88",
      "high": "241.50",
      "low": "235.37",
      "close": "235.61",
      "volume": "320943"
    },
    {
      "date": "2023-12-08",
      "open": "226.00",
      "high": "227.94",
      "low": "194.8835",
      "close": "208.32",
      "volume": "1003645"
    },
    {
      "date": "2023-12-11",
      "open": "211.27",
      "high": "212.97",
      "low": "202.97",
      "close": "210.43",
      "volume": "381926"
    },
    {
      "date": "2023-12-12",
      "open": "210.09",
      "high": "222.85",
      "low": "204.60",
      "close": "222.18",
      "volume": "381822"
    },
    {
      "date": "2023-12-13",
      "open": "222.18",
      "high": "227.505",
      "low": "216.21",
      "close": "227.33",
      "volume": "465594"
    },
    {
      "date": "2023-12-14",
      "open": "231.04",
      "high": "235.99",
      "low": "223.99",
      "close": "233.02",
      "volume": "401704"
    },
    {
      "date": "2023-12-15",
      "open": "236.53",
      "high": "245.3099",
      "low": "229.41",
      "close": "237.13",
      "volume": "691301"
    },
    {
      "date": "2023-12-18",
      "open": "235.27",
      "high": "237.12",
      "low": "225.6368",
      "close": "230.00",
      "volume": "243963"
    },
    {
      "date": "2023-12-19",
      "open": "232.73",
      "high": "235.09",
      "low": "227.11",
      "close": "230.88",
      "volume": "308556"
    },
    {
      "date": "2023-12-20",
      "open": "229.80",
      "high": "232.125",
      "low": "220.58",
      "close": "221.04",
      "volume": "333060"
    },
    {
      "date": "2023-12-21",
      "open": "225.01",
      "high": "226.58",
      "low": "219.62",
      "close": "222.30",
      "volume": "221904"
    },
    {
      "date": "2023-12-22",
      "open": "228.26",
      "high": "242.76",
      "low": "227.635",
      "close": "235.07",
      "volume": "470246"
    },
    {
      "date": "2023-12-26",
      "open": "235.74",
      "high": "241.07",
      "low": "233.47",
      "close": "236.32",
      "volume": "305205"
    },
    {
      "date": "2023-12-27",
      "open": "239.73",
      "high": "241.79",
      "low": "234.68",
      "close": "236.75",
      "volume": "203703"
    },
    {
      "date": "2023-12-28",
      "open": "236.17",
      "high": "240.535",
      "low": "231.54",
      "close": "233.99",
      "volume": "317794"
    },
    {
      "date": "2023-12-29",
      "open": "233.77",
      "high": "234.92",
      "low": "228.78",
      "close": "231.38",
      "volume": "313001"
    },
    {
      "date": "2024-01-02",
      "open": "229.65",
      "high": "235.37",
      "low": "225.92",
      "close": "226.86",
      "volume": "254753"
    },
    {
      "date": "2024-01-03",
      "open": "226.40",
      "high": "229.00",
      "low": "210.96",
      "close": "211.94",
      "volume": "394892"
    },
    {
      "date": "2024-01-04",
      "open": "215.59",
      "high": "224.335",
      "low": "208.99",
      "close": "218.21",
      "volume": "459118"
    },
    {
      "date": "2024-01-05",
      "open": "217.55",
      "high": "221.665",
      "low": "213.26",
      "close": "220.28",
      "volume": "171732"
    },
    {
      "date": "2024-01-08",
      "open": "219.11",
      "high": "231.33",
      "low": "216.735",
      "close": "230.80",
      "volume": "299347"
    },
    {
      "date": "2024-01-09",
      "open": "225.85",
      "high": "238.49",
      "low": "225.85",
      "close": "237.95",
      "volume": "338460"
    },
    {
      "date": "2024-01-10",
      "open": "240.28",
      "high": "244.655",
      "low": "232.00",
      "close": "236.74",
      "volume": "252923"
    },
    {
      "date": "2024-01-11",
      "open": "231.94",
      "high": "243.00",
      "low": "227.12",
      "close": "240.31",
      "volume": "323257"
    },
    {
      "date": "2024-01-12",
      "open": "240.00",
      "high": "244.12",
      "low": "234.87",
      "close": "235.80",
      "volume": "245112"
    },
    {
      "date": "2024-01-16",
      "open": "232.19",
      "high": "245.17",
      "low": "230.27",
      "close": "243.92",
      "volume": "356033"
    },
    {
      "date": "2024-01-17",
      "open": "241.92",
      "high": "245.00",
      "low": "235.25",
      "close": "239.96",
      "volume": "321058"
    },
    {
      "date": "2024-01-18",
      "open": "241.20",
      "high": "241.20",
      "low": "222.645",
      "close": "224.10",
      "volume": "407299"
    },
    {
      "date": "2024-01-19",
      "open": "224.16",
      "high": "230.88",
      "low": "220.01",
      "close": "226.48",
      "volume": "273367"
    },
    {
      "date": "2024-01-22",
      "open": "226.00",
      "high": "235.165",
      "low": "216.35",
      "close": "233.18",
      "volume": "331389"
    },
    {
      "date": "2024-01-23",
      "open": "236.18",
      "high": "237.00",
      "low": "223.545",
      "close": "229.00",
      "volume": "236860"
    },
    {
      "date": "2024-01-24",
      "open": "233.44",
      "high": "233.44",
      "low": "222.16",
      "close": "222.91",
      "volume": "263079"
    },
    {
      "date": "2024-01-25",
      "open": "226.14",
      "high": "239.21",
      "low": "225.3899",
      "close": "230.17",
      "volume": "248773"
    },
    {
      "date": "2024-01-26",
      "open": "230.89",
      "high": "231.96",
      "low": "224.15",
      "close": "225.97",
      "volume": "234937"
    },
    {
      "date": "2024-01-29",
      "open": "226.16",
      "high": "228.23",
      "low": "220.21",
      "close": "226.99",
      "volume": "223091"
    },
    {
      "date": "2024-01-30",
      "open": "225.17",
      "high": "225.99",
      "low": "217.36",
      "close": "221.07",
      "volume": "265340"
    },
    {
      "date": "2024-01-31",
      "open": "222.44",
      "high": "224.9899",
      "low": "216.66",
      "close": "216.71",
      "volume": "240209"
    },
    {
      "date": "2024-02-01",
      "open": "218.87",
      "high": "223.65",
      "low": "215.16",
      "close": "222.23",
      "volume": "262630"
    },
    {
      "date": "2024-02-02",
      "open": "219.15",
      "high": "222.4999",
      "low": "215.96",
      "close": "220.28",
      "volume": "167480"
    },
    {
      "date": "2024-02-05",
      "open": "217.51",
      "high": "227.155",
      "low": "213.82",
      "close": "227.05",
      "volume": "394374"
    },
    {
      "date": "2024-02-06",
      "open": "189.70",
      "high": "203.65",
      "low": "171.305",
      "close": "201.44",
      "volume": "2868257"
    },
    {
      "date": "2024-02-07",
      "open": "205.10",
      "high": "207.38",
      "low": "180.0001",
      "close": "188.54",
      "volume": "1024083"
    },
    {
      "date": "2024-02-08",
      "open": "189.30",
      "high": "191.74",
      "low": "169.05",
      "close": "171.37",
      "volume": "1389447"
    },
    {
      "date": "2024-02-09",
      "open": "172.61",
      "high": "189.98",
      "low": "168.2462",
      "close": "189.88",
      "volume": "898164"
    },
    {
      "date": "2024-02-12",
      "open": "192.90",
      "high": "218.47",
      "low": "191.30",
      "close": "216.33",
      "volume": "955929"
    },
    {
      "date": "2024-02-13",
      "open": "208.68",
      "high": "214.63",
      "low": "203.5349",
      "close": "204.80",
      "volume": "677439"
    },
    {
      "date": "2024-02-14",
      "open": "208.85",
      "high": "225.00",
      "low": "208.085",
      "close": "217.98",
      "volume": "533456"
    },
    {
      "date": "2024-02-15",
      "open": "217.54",
      "high": "223.51",
      "low": "214.00",
      "close": "222.22",
      "volume": "385768"
    },
    {
      "date": "2024-02-16",
      "open": "219.35",
      "high": "241.865",
      "low": "219.35",
      "close": "233.13",
      "volume": "607445"
    },
    {
      "date": "2024-02-20",
      "open": "232.85",
      "high": "239.00",
      "low": "227.00",
      "close": "229.71",
      "volume": "335886"
    },
    {
      "date": "2024-02-21",
      "open": "228.97",
      "high": "235.09",
      "low": "225.02",
      "close": "228.24",
      "volume": "418394"
    },
    {
      "date": "2024-02-22",
      "open": "230.47",
      "high": "253.00",
      "low": "230.47",
      "close": "248.53",
      "volume": "592242"
    },
    {
      "date": "2024-02-23",
      "open": "249.36",
      "high": "249.98",
      "low": "235.08",
      "close": "236.54",
      "volume": "469255"
    },
    {
      "date": "2024-02-26",
      "open": "221.00",
      "high": "241.69",
      "low": "214.00",
      "close": "232.57",
      "volume": "781902"
    },
    {
      "date": "2024-02-27",
      "open": "233.85",
      "high": "242.97",
      "low": "233.0599",
      "close": "239.80",
      "volume": "360793"
    },
    {
      "date": "2024-02-28",
      "open": "239.10",
      "high": "254.29",
      "low": "237.69",
      "close": "254.23",
      "volume": "487081"
    },
    {
      "date": "2024-02-29",
      "open": "259.11",
      "high": "261.99",
      "low": "235.50",
      "close": "236.20",
      "volume": "512058"
    },
    {
      "date": "2024-03-01",
      "open": "237.38",
      "high": "252.50",
      "low": "237.33",
      "close": "251.63",
      "volume": "459348"
    },
    {
      "date": "2024-03-04",
      "open": "255.00",
      "high": "260.00",
      "low": "243.17",
      "close": "246.56",
      "volume": "500194"
    },
    {
      "date": "2024-03-05",
      "open": "244.44",
      "high": "249.43",
      "low": "238.9301",
      "close": "248.49",
      "volume": "386224"
    },
    {
      "date": "2024-03-06",
      "open": "259.99",
      "high": "270.98",
      "low": "256.295",
      "close": "257.38",
      "volume": "681080"
    },
    {
      "date": "2024-03-07",
      "open": "258.00",
      "high": "259.97",
      "low": "248.53",
      "close": "251.03",
      "volume": "400710"
    },
    {
      "date": "2024-03-08",
      "open": "256.96",
      "high": "261.9947",
      "low": "252.72",
      "close": "255.32",
      "volume": "475790"
    },
    {
      "date": "2024-03-11",
      "open": "258.21",
      "high": "266.83",
      "low": "252.91",
      "close": "260.15",
      "volume": "679117"
    },
    {
      "date": "2024-03-12",
      "open": "268.00",
      "high": "269.6815",
      "low": "258.08",
      "close": "262.67",
      "volume": "597040"
    },
    {
      "date": "2024-03-13",
      "open": "267.00",
      "high": "275.07",
      "low": "264.4004",
      "close": "272.98",
      "volume": "766682"
    },
    {
      "date": "2024-03-14",
      "open": "274.58",
      "high": "276.30",
      "low": "236.6201",
      "close": "243.57",
      "volume": "1733110"
    },
    {
      "date": "2024-03-15",
      "open": "293.90",
      "high": "299.98",
      "low": "262.001",
      "close": "270.37",
      "volume": "2769376"
    },
    {
      "date": "2024-03-18",
      "open": "274.48",
      "high": "292.86",
      "low": "272.01",
      "close": "283.23",
      "volume": "965792"
    },
    {
      "date": "2024-03-19",
      "open": "275.00",
      "high": "276.67",
      "low": "263.51",
      "close": "265.68",
      "volume": "915718"
    },
    {
      "date": "2024-03-20",
      "open": "267.50",
      "high": "267.50",
      "low": "251.005",
      "close": "258.99",
      "volume": "675304"
    },
    {
      "date": "2024-03-21",
      "open": "261.64",
      "high": "265.79",
      "low": "251.79",
      "close": "255.27",
      "volume": "382339"
    },
    {
      "date": "2024-03-22",
      "open": "258.49",
      "high": "259.95",
      "low": "242.38",
      "close": "248.20",
      "volume": "529991"
    },
    {
      "date": "2024-03-25",
      "open": "248.85",
      "high": "257.73",
      "low": "246.54",
      "close": "247.62",
      "volume": "394567"
    },
    {
      "date": "2024-03-26",
      "open": "247.00",
      "high": "252.00",
      "low": "246.61",
      "close": "247.62",
      "volume": "234145"
    },
    {
      "date": "2024-03-27",
      "open": "250.00",
      "high": "259.55",
      "low": "244.81",
      "close": "258.81",
      "volume": "442744"
    },
    {
      "date": "2024-03-28",
      "open": "258.54",
      "high": "268.22",
      "low": "254.75",
      "close": "267.04",
      "volume": "441995"
    },
    {
      "date": "2024-04-01",
      "open": "267.28",
      "high": "268.04",
      "low": "254.98",
      "close": "255.74",
      "volume": "547216"
    },
    {
      "date": "2024-04-02",
      "open": "248.72",
      "high": "250.9359",
      "low": "241.52",
      "close": "244.50",
      "volume": "594066"
    },
    {
      "date": "2024-04-03",
      "open": "242.00",
      "high": "247.33",
      "low": "241.13",
      "close": "245.23",
      "volume": "490318"
    },
    {
      "date": "2024-04-04",
      "open": "244.39",
      "high": "248.44",
      "low": "240.33",
      "close": "241.46",
      "volume": "385237"
    },
    {
      "date": "2024-04-05",
      "open": "240.11",
      "high": "246.34",
      "low": "238.27",
      "close": "243.04",
      "volume": "296003"
    },
    {
      "date": "2024-04-08",
      "open": "245.84",
      "high": "248.82",
      "low": "242.20",
      "close": "248.64",
      "volume": "238457"
    },
    {
      "date": "2024-04-09",
      "open": "251.41",
      "high": "253.48",
      "low": "244.02",
      "close": "249.34",
      "volume": "226968"
    },
    {
      "date": "2024-04-10",
      "open": "242.00",
      "high": "246.23",
      "low": "241.48",
      "close": "244.67",
      "volume": "226278"
    },
    {
      "date": "2024-04-11",
      "open": "245.08",
      "high": "248.63",
      "low": "243.25",
      "close": "245.27",
      "volume": "216428"
    },
    {
      "date": "2024-04-12",
      "open": "243.09",
      "high": "245.355",
      "low": "236.49",
      "close": "236.59",
      "volume": "294909"
    },
    {
      "date": "2024-04-15",
      "open": "237.00",
      "high": "242.99",
      "low": "228.82",
      "close": "231.37",
      "volume": "322999"
    },
    {
      "date": "2024-04-16",
      "open": "228.03",
      "high": "235.92",
      "low": "222.90",
      "close": "232.98",
      "volume": "343900"
    },
    {
      "date": "2024-04-17",
      "open": "235.91",
      "high": "235.91",
      "low": "224.39",
      "close": "228.34",
      "volume": "251041"
    },
    {
      "date": "2024-04-18",
      "open": "227.78",
      "high": "227.90",
      "low": "220.74",
      "close": "222.26",
      "volume": "268912"
    },
    {
      "date": "2024-04-19",
      "open": "221.85",
      "high": "224.68",
      "low": "206.03",
      "close": "212.04",
      "volume": "625155"
    },
    {
      "date": "2024-04-22",
      "open": "205.19",
      "high": "217.14",
      "low": "197.43",
      "close": "213.49",
      "volume": "727326"
    },
    {
      "date": "2024-04-23",
      "open": "212.82",
      "high": "225.66",
      "low": "210.10",
      "close": "218.38",
      "volume": "409554"
    },
    {
      "date": "2024-04-24",
      "open": "218.08",
      "high": "220.00",
      "low": "204.16",
      "close": "204.65",
      "volume": "575504"
    },
    {
      "date": "2024-04-25",
      "open": "200.63",
      "high": "200.97",
      "low": "190.22",
      "close": "194.38",
      "volume": "707188"
    },
    {
      "date": "2024-04-26",
      "open": "192.49",
      "high": "195.58",
      "low": "189.00",
      "close": "193.33",
      "volume": "453346"
    },
    {
      "date": "2024-04-29",
      "open": "194.39",
      "high": "202.02",
      "low": "191.1818",
      "close": "201.07",
      "volume": "357134"
    },
    {
      "date": "2024-04-30",
      "open": "199.40",
      "high": "209.4316",
      "low": "199.40",
      "close": "204.02",
      "volume": "435491"
    },
    {
      "date": "2024-05-01",
      "open": "203.36",
      "high": "217.82",
      "low": "202.20",
      "close": "210.59",
      "volume": "427526"
    },
    {
      "date": "2024-05-02",
      "open": "213.01",
      "high": "218.1894",
      "low": "208.77",
      "close": "216.05",
      "volume": "451720"
    },
    {
      "date": "2024-05-03",
      "open": "223.35",
      "high": "234.47",
      "low": "221.25",
      "close": "229.84",
      "volume": "441775"
    },
    {
      "date": "2024-05-06",
      "open": "231.95",
      "high": "236.65",
      "low": "228.475",
      "close": "235.57",
      "volume": "423461"
    },
    {
      "date": "2024-05-07",
      "open": "222.00",
      "high": "230.49",
      "low": "214.955",
      "close": "217.96",
      "volume": "780739"
    },
    {
      "date": "2024-05-08",
      "open": "211.52",
      "high": "215.00",
      "low": "201.5001",
      "close": "208.04",
      "volume": "690496"
    },
    {
      "date": "2024-05-09",
      "open": "208.33",
      "high": "209.99",
      "low": "200.08",
      "close": "206.92",
      "volume": "359475"
    },
    {
      "date": "2024-05-10",
      "open": "206.40",
      "high": "208.74",
      "low": "203.86",
      "close": "205.25",
      "volume": "234068"
    },
    {
      "date": "2024-05-13",
      "open": "208.78",
      "high": "217.035",
      "low": "205.99",
      "close": "211.32",
      "volume": "269895"
    },
    {
      "date": "2024-05-14",
      "open": "214.52",
      "high": "219.7602",
      "low": "209.835",
      "close": "210.98",
      "volume": "262278"
    },
    {
      "date": "2024-05-15",
      "open": "217.46",
      "high": "219.615",
      "low": "210.05",
      "close": "211.73",
      "volume": "392484"
    },
    {
      "date": "2024-05-16",
      "open": "211.89",
      "high": "217.6799",
      "low": "210.75",
      "close": "217.17",
      "volume": "235183"
    },
    {
      "date": "2024-05-17",
      "open": "217.53",
      "high": "221.5199",
      "low": "215.02",
      "close": "220.06",
      "volume": "236438"
    },
    {
      "date": "2024-05-20",
      "open": "221.69",
      "high": "232.39",
      "low": "218.90",
      "close": "232.10",
      "volume": "313559"
    },
    {
      "date": "2024-05-21",
      "open": "229.67",
      "high": "243.50",
      "low": "226.36",
      "close": "242.49",
      "volume": "402472"
    },
    {
      "date": "2024-05-22",
      "open": "241.00",
      "high": "250.34",
      "low": "232.40",
      "close": "235.06",
      "volume": "819937"
    },
    {
      "date": "2024-05-23",
      "open": "235.19",
      "high": "239.03",
      "low": "226.78",
      "close": "234.85",
      "volume": "447005"
    },
    {
      "date": "2024-05-24",
      "open": "234.81",
      "high": "235.28",
      "low": "228.63",
      "close": "229.58",
      "volume": "374487"
    },
    {
      "date": "2024-05-28",
      "open": "233.55",
      "high": "233.55",
      "low": "222.72",
      "close": "223.29",
      "volume": "808191"
    },
    {
      "date": "2024-05-29",
      "open": "220.50",
      "high": "224.5523",
      "low": "219.39",
      "close": "222.51",
      "volume": "263607"
    },
    {
      "date": "2024-05-30",
      "open": "225.89",
      "high": "228.875",
      "low": "223.715",
      "close": "225.49",
      "volume": "234490"
    },
    {
      "date": "2024-05-31",
      "open": "226.29",
      "high": "236.72",
      "low": "221.875",
      "close": "236.16",
      "volume": "348452"
    },
    {
      "date": "2024-06-03",
      "open": "237.73",
      "high": "245.55",
      "low": "235.775",
      "close": "245.49",
      "volume": "329377"
    },
    {
      "date": "2024-06-04",
      "open": "240.00",
      "high": "251.5899",
      "low": "238.14",
      "close": "244.35",
      "volume": "899419"
    },
    {
      "date": "2024-06-05",
      "open": "213.00",
      "high": "236.84",
      "low": "208.60",
      "close": "235.97",
      "volume": "2053956"
    },
    {
      "date": "2024-06-06",
      "open": "236.84",
      "high": "241.50",
      "low": "219.65",
      "close": "241.35",
      "volume": "636455"
    },
    {
      "date": "2024-06-07",
      "open": "235.02",
      "high": "245.105",
      "low": "227.78",
      "close": "244.34",
      "volume": "467573"
    },
    {
      "date": "2024-06-10",
      "open": "243.18",
      "high": "255.44",
      "low": "238.78",
      "close": "254.88",
      "volume": "483991"
    },
    {
      "date": "2024-06-11",
      "open": "254.43",
      "high": "295.50",
      "low": "252.665",
      "close": "291.99",
      "volume": "1570747"
    },
    {
      "date": "2024-06-12",
      "open": "291.49",
      "high": "295.00",
      "low": "280.33",
      "close": "285.83",
      "volume": "840192"
    },
    {
      "date": "2024-06-13",
      "open": "285.83",
      "high": "288.755",
      "low": "276.12",
      "close": "277.02",
      "volume": "415205"
    },
    {
      "date": "2024-06-14",
      "open": "275.00",
      "high": "280.00",
      "low": "268.07",
      "close": "277.59",
      "volume": "418093"
    },
    {
      "date": "2024-06-17",
      "open": "275.82",
      "high": "285.61",
      "low": "275.01",
      "close": "276.72",
      "volume": "315350"
    },
    {
      "date": "2024-06-18",
      "open": "276.88",
      "high": "279.26",
      "low": "273.28",
      "close": "276.01",
      "volume": "308468"
    },
    {
      "date": "2024-06-20",
      "open": "273.38",
      "high": "273.38",
      "low": "260.00",
      "close": "267.79",
      "volume": "407025"
    },
    {
      "date": "2024-06-21",
      "open": "267.09",
      "high": "280.59",
      "low": "266.97",
      "close": "278.42",
      "volume": "586651"
    },
    {
      "date": "2024-06-24",
      "open": "278.42",
      "high": "287.00",
      "low": "275.1949",
      "close": "283.99",
      "volume": "372179"
    },
    {
      "date": "2024-06-25",
      "open": "283.56",
      "high": "285.7256",
      "low": "278.72",
      "close": "280.04",
      "volume": "314071"
    },
    {
      "date": "2024-06-26",
      "open": "279.00",
      "high": "279.00",
      "low": "267.51",
      "close": "275.36",
      "volume": "293946"
    },
    {
      "date": "2024-06-27",
      "open": "275.37",
      "high": "288.25",
      "low": "270.50",
      "close": "285.66",
      "volume": "252964"
    },
    {
      "date": "2024-06-28",
      "open": "285.07",
      "high": "286.467",
      "low": "277.72",
      "close": "280.16",
      "volume": "861402"
    },
    {
      "date": "2024-07-01",
      "open": "277.02",
      "high": "282.37",
      "low": "276.87",
      "close": "279.31",
      "volume": "290253"
    },
    {
      "date": "2024-07-02",
      "open": "279.41",
      "high": "282.54",
      "low": "271.44",
      "close": "271.67",
      "volume": "179633"
    },
    {
      "date": "2024-07-03",
      "open": "273.81",
      "high": "273.81",
      "low": "268.60",
      "close": "271.67",
      "volume": "77460"
    },
    {
      "date": "2024-07-05",
      "open": "271.75",
      "high": "278.435",
      "low": "269.01",
      "close": "276.55",
      "volume": "147307"
    },
    {
      "date": "2024-07-08",
      "open": "278.88",
      "high": "292.07",
      "low": "277.48",
      "close": "290.74",
      "volume": "356142"
    },
    {
      "date": "2024-07-09",
      "open": "289.75",
      "high": "295.48",
      "low": "288.21",
      "close": "292.96",
      "volume": "215974"
    },
    {
      "date": "2024-07-10",
      "open": "294.62",
      "high": "294.62",
      "low": "283.02",
      "close": "284.37",
      "volume": "169469"
    },
    {
      "date": "2024-07-11",
      "open": "290.99",
      "high": "293.27",
      "low": "280.02",
      "close": "290.32",
      "volume": "341573"
    },
    {
      "date": "2024-07-12",
      "open": "292.37",
      "high": "298.00",
      "low": "280.60",
      "close": "285.86",
      "volume": "419353"
    },
    {
      "date": "2024-07-15",
      "open": "286.56",
      "high": "287.50",
      "low": "275.94",
      "close": "279.95",
      "volume": "370030"
    },
    {
      "date": "2024-07-16",
      "open": "281.77",
      "high": "286.005",
      "low": "273.42",
      "close": "273.72",
      "volume": "307171"
    },
    {
      "date": "2024-07-17",
      "open": "270.00",
      "high": "283.98",
      "low": "265.36",
      "close": "269.40",
      "volume": "356999"
    },
    {
      "date": "2024-07-18",
      "open": "271.57",
      "high": "284.24",
      "low": "268.83",
      "close": "279.13",
      "volume": "373915"
    },
    {
      "date": "2024-07-19",
      "open": "281.33",
      "high": "297.25",
      "low": "280.035",
      "close": "287.24",
      "volume": "484944"
    },
    {
      "date": "2024-07-22",
      "open": "288.08",
      "high": "293.00",
      "low": "281.855",
      "close": "287.07",
      "volume": "192490"
    },
    {
      "date": "2024-07-23",
      "open": "286.24",
      "high": "287.03",
      "low": "277.52",
      "close": "279.53",
      "volume": "211717"
    },
    {
      "date": "2024-07-24",
      "open": "277.00",
      "high": "288.20",
      "low": "277.00",
      "close": "282.05",
      "volume": "207353"
    },
    {
      "date": "2024-07-25",
      "open": "282.09",
      "high": "288.80",
      "low": "277.24",
      "close": "283.46",
      "volume": "260854"
    },
    {
      "date": "2024-07-26",
      "open": "287.67",
      "high": "289.9115",
      "low": "276.63",
      "close": "284.49",
      "volume": "167769"
    },
    {
      "date": "2024-07-29",
      "open": "284.29",
      "high": "285.94",
      "low": "274.17",
      "close": "274.69",
      "volume": "180372"
    },
    {
      "date": "2024-07-30",
      "open": "275.25",
      "high": "281.50",
      "low": "270.77",
      "close": "279.99",
      "volume": "184370"
    },
    {
      "date": "2024-07-31",
      "open": "284.42",
      "high": "287.98",
      "low": "277.305",
      "close": "284.66",
      "volume": "259167"
    },
    {
      "date": "2024-08-01",
      "open": "283.89",
      "high": "290.93",
      "low": "275.45",
      "close": "278.48",
      "volume": "259123"
    },
    {
      "date": "2024-08-02",
      "open": "272.02",
      "high": "277.48",
      "low": "267.19",
      "close": "275.36",
      "volume": "207213"
    },
    {
      "date": "2024-08-05",
      "open": "254.39",
      "high": "267.51",
      "low": "252.56",
      "close": "259.45",
      "volume": "359077"
    },
    {
      "date": "2024-08-06",
      "open": "260.97",
      "high": "274.04",
      "low": "254.53",
      "close": "266.56",
      "volume": "277394"
    },
    {
      "date": "2024-08-07",
      "open": "249.00",
      "high": "249.00",
      "low": "225.51",
      "close": "234.08",
      "volume": "1369725"
    },
    {
      "date": "2024-08-08",
      "open": "241.18",
      "high": "244.05",
      "low": "231.67",
      "close": "243.64",
      "volume": "554300"
    },
    {
      "date": "2024-08-09",
      "open": "243.87",
      "high": "245.91",
      "low": "234.02",
      "close": "237.00",
      "volume": "483500"
    },
    {
      "date": "2024-08-12",
      "open": "238.03",
      "high": "246.675",
      "low": "234.02",
      "close": "242.09",
      "volume": "245382"
    },
    {
      "date": "2024-08-13",
      "open": "243.56",
      "high": "245.61",
      "low": "241.50",
      "close": "243.64",
      "volume": "184214"
    },
    {
      "date": "2024-08-14",
      "open": "244.86",
      "high": "245.47",
      "low": "241.755",
      "close": "243.28",
      "volume": "208959"
    },
    {
      "date": "2024-08-15",
      "open": "248.26",
      "high": "248.26",
      "low": "243.12",
      "close": "244.50",
      "volume": "162223"
    },
    {
      "date": "2024-08-16",
      "open": "245.97",
      "high": "251.47",
      "low": "243.0301",
      "close": "250.81",
      "volume": "202855"
    },
    {
      "date": "2024-08-19",
      "open": "250.18",
      "high": "257.31",
      "low": "249.21",
      "close": "256.73",
      "volume": "269201"
    },
    {
      "date": "2024-08-20",
      "open": "256.45",
      "high": "259.17",
      "low": "251.435",
      "close": "259.17",
      "volume": "177057"
    },
    {
      "date": "2024-08-21",
      "open": "260.00",
      "high": "262.25",
      "low": "252.27",
      "close": "256.17",
      "volume": "292365"
    },
    {
      "date": "2024-08-22",
      "open": "256.85",
      "high": "256.85",
      "low": "247.391",
      "close": "248.68",
      "volume": "167961"
    },
    {
      "date": "2024-08-23",
      "open": "247.50",
      "high": "254.00",
      "low": "247.38",
      "close": "252.74",
      "volume": "160168"
    },
    {
      "date": "2024-08-26",
      "open": "255.88",
      "high": "256.00",
      "low": "252.75",
      "close": "255.80",
      "volume": "123968"
    },
    {
      "date": "2024-08-27",
      "open": "255.51",
      "high": "256.00",
      "low": "249.94",
      "close": "254.81",
      "volume": "142210"
    },
    {
      "date": "2024-08-28",
      "open": "254.87",
      "high": "254.87",
      "low": "249.645",
      "close": "250.79",
      "volume": "148078"
    },
    {
      "date": "2024-08-29",
      "open": "251.08",
      "high": "252.00",
      "low": "247.00",
      "close": "248.72",
      "volume": "211209"
    },
    {
      "date": "2024-08-30",
      "open": "250.19",
      "high": "250.19",
      "low": "243.50",
      "close": "247.13",
      "volume": "203778"
    },
    {
      "date": "2024-09-03",
      "open": "246.32",
      "high": "250.00",
      "low": "232.769",
      "close": "236.40",
      "volume": "348495"
    },
    {
      "date": "2024-09-04",
      "open": "236.40",
      "high": "245.585",
      "low": "233.23",
      "close": "245.34",
      "volume": "160987"
    },
    {
      "date": "2024-09-05",
      "open": "246.24",
      "high": "248.55",
      "low": "241.97",
      "close": "246.00",
      "volume": "210786"
    },
    {
      "date": "2024-09-06",
      "open": "249.62",
      "high": "249.62",
      "low": "241.64",
      "close": "243.89",
      "volume": "222463"
    },
    {
      "date": "2024-09-09",
      "open": "244.78",
      "high": "247.60",
      "low": "233.81",
      "close": "238.69",
      "volume": "257445"
    },
    {
      "date": "2024-09-10",
      "open": "239.03",
      "high": "239.03",
      "low": "232.00",
      "close": "235.69",
      "volume": "201232"
    },
    {
      "date": "2024-09-11",
      "open": "235.36",
      "high": "236.11",
      "low": "230.56",
      "close": "233.00",
      "volume": "195649"
    },
    {
      "date": "2024-09-12",
      "open": "230.20",
      "high": "238.41",
      "low": "230.0183",
      "close": "234.76",
      "volume": "112238"
    },
    {
      "date": "2024-09-13",
      "open": "235.32",
      "high": "245.75",
      "low": "235.32",
      "close": "241.80",
      "volume": "195775"
    },
    {
      "date": "2024-09-16",
      "open": "241.56",
      "high": "241.625",
      "low": "232.405",
      "close": "233.39",
      "volume": "195897"
    },
    {
      "date": "2024-09-17",
      "open": "235.35",
      "high": "240.04",
      "low": "232.40",
      "close": "233.36",
      "volume": "179933"
    },
    {
      "date": "2024-09-18",
      "open": "233.76",
      "high": "239.53",
      "low": "230.72",
      "close": "233.16",
      "volume": "203673"
    },
    {
      "date": "2024-09-19",
      "open": "238.11",
      "high": "248.19",
      "low": "233.50",
      "close": "242.25",
      "volume": "288405"
    },
    {
      "date": "2024-09-20",
      "open": "243.47",
      "high": "244.225",
      "low": "233.00",
      "close": "233.49",
      "volume": "530021"
    },
    {
      "date": "2024-09-23",
      "open": "234.50",
      "high": "240.37",
      "low": "224.37",
      "close": "225.72",
      "volume": "200139"
    },
    {
      "date": "2024-09-24",
      "open": "225.80",
      "high": "227.2123",
      "low": "221.81",
      "close": "223.07",
      "volume": "201881"
    },
    {
      "date": "2024-09-25",
      "open": "223.54",
      "high": "223.54",
      "low": "215.94",
      "close": "216.21",
      "volume": "314748"
    },
    {
      "date": "2024-09-26",
      "open": "219.08",
      "high": "219.08",
      "low": "210.655",
      "close": "213.90",
      "volume": "278081"
    },
    {
      "date": "2024-09-27",
      "open": "216.10",
      "high": "216.31",
      "low": "211.00",
      "close": "212.43",
      "volume": "253578"
    },
    {
      "date": "2024-09-30",
      "open": "211.60",
      "high": "218.74",
      "low": "208.94",
      "close": "212.22",
      "volume": "473298"
    },
    {
      "date": "2024-10-01",
      "open": "212.22",
      "high": "212.90",
      "low": "205.28",
      "close": "209.33",
      "volume": "236183"
    },
    {
      "date": "2024-10-02",
      "open": "208.19",
      "high": "213.09",
      "low": "206.79",
      "close": "209.15",
      "volume": "242814"
    },
    {
      "date": "2024-10-03",
      "open": "207.17",
      "high": "209.68",
      "low": "204.58",
      "close": "206.58",
      "volume": "179618"
    },
    {
      "date": "2024-10-04",
      "open": "207.69",
      "high": "210.03",
      "low": "205.87",
      "close": "208.41",
      "volume": "256650"
    },
    {
      "date": "2024-10-07",
      "open": "209.30",
      "high": "217.695",
      "low": "206.73",
      "close": "214.83",
      "volume": "470589"
    },
    {
      "date": "2024-10-08",
      "open": "214.80",
      "high": "221.30",
      "low": "214.675",
      "close": "216.77",
      "volume": "472090"
    },
    {
      "date": "2024-10-09",
      "open": "215.01",
      "high": "216.62",
      "low": "204.665",
      "close": "210.88",
      "volume": "355287"
    },
    {
      "date": "2024-10-10",
      "open": "209.13",
      "high": "215.62",
      "low": "207.26",
      "close": "210.58",
      "volume": "191147"
    },
    {
      "date": "2024-10-11",
      "open": "210.58",
      "high": "215.98",
      "low": "208.58",
      "close": "214.15",
      "volume": "274798"
    },
    {
      "date": "2024-10-14",
      "open": "213.07",
      "high": "216.25",
      "low": "211.3021",
      "close": "215.43",
      "volume": "163182"
    },
    {
      "date": "2024-10-15",
      "open": "216.00",
      "high": "218.55",
      "low": "214.00",
      "close": "216.17",
      "volume": "329918"
    },
    {
      "date": "2024-10-16",
      "open": "217.38",
      "high": "217.50",
      "low": "214.58",
      "close": "215.60",
      "volume": "240615"
    },
    {
      "date": "2024-10-17",
      "open": "214.90",
      "high": "216.765",
      "low": "208.53",
      "close": "210.47",
      "volume": "219747"
    },
    {
      "date": "2024-10-18",
      "open": "212.20",
      "high": "217.29",
      "low": "211.19",
      "close": "214.44",
      "volume": "226635"
    },
    {
      "date": "2024-10-21",
      "open": "213.01",
      "high": "213.02",
      "low": "208.15",
      "close": "208.89",
      "volume": "165177"
    },
    {
      "date": "2024-10-22",
      "open": "208.20",
      "high": "209.40",
      "low": "202.42",
      "close": "203.59",
      "volume": "332917"
    },
    {
      "date": "2024-10-23",
      "open": "204.44",
      "high": "204.44",
      "low": "200.63",
      "close": "202.48",
      "volume": "329038"
    },
    {
      "date": "2024-10-24",
      "open": "201.93",
      "high": "205.5915",
      "low": "201.22",
      "close": "202.99",
      "volume": "265073"
    },
    {
      "date": "2024-10-25",
      "open": "203.18",
      "high": "213.00",
      "low": "203.18",
      "close": "210.67",
      "volume": "565768"
    },
    {
      "date": "2024-10-28",
      "open": "210.32",
      "high": "217.19",
      "low": "210.32",
      "close": "217.00",
      "volume": "209211"
    },
    {
      "date": "2024-10-29",
      "open": "215.04",
      "high": "218.425",
      "low": "214.20",
      "close": "217.79",
      "volume": "215544"
    },
    {
      "date": "2024-10-30",
      "open": "214.85",
      "high": "218.40",
      "low": "213.71",
      "close": "215.93",
      "volume": "311898"
    },
    {
      "date": "2024-10-31",
      "open": "245.66",
      "high": "263.54",
      "low": "238.0427",
      "close": "259.34",
      "volume": "1353567"
    },
    {
      "date": "2024-11-01",
      "open": "274.98",
      "high": "321.19",
      "low": "262.85",
      "close": "319.58",
      "volume": "3056529"
    },
    {
      "date": "2024-11-04",
      "open": "320.00",
      "high": "337.4365",
      "low": "310.02",
      "close": "331.32",
      "volume": "1041444"
    },
    {
      "date": "2024-11-05",
      "open": "331.00",
      "high": "337.63",
      "low": "316.665",
      "close": "337.61",
      "volume": "773478"
    },
    {
      "date": "2024-11-06",
      "open": "341.59",
      "high": "345.04",
      "low": "327.69",
      "close": "338.22",
      "volume": "592443"
    },
    {
      "date": "2024-11-07",
      "open": "339.38",
      "high": "368.29",
      "low": "337.495",
      "close": "354.85",
      "volume": "675804"
    },
    {
      "date": "2024-11-08",
      "open": "356.71",
      "high": "357.045",
      "low": "343.00",
      "close": "350.70",
      "volume": "454434"
    },
    {
      "date": "2024-11-11",
      "open": "357.42",
      "high": "357.81",
      "low": "338.03",
      "close": "339.66",
      "volume": "331689"
    },
    {
      "date": "2024-11-12",
      "open": "335.57",
      "high": "341.19",
      "low": "327.4059",
      "close": "339.04",
      "volume": "374182"
    },
    {
      "date": "2024-11-13",
      "open": "342.58",
      "high": "342.58",
      "low": "314.02",
      "close": "315.15",
      "volume": "505186"
    },
    {
      "date": "2024-11-14",
      "open": "310.94",
      "high": "315.56",
      "low": "302.54",
      "close": "302.67",
      "volume": "405256"
    },
    {
      "date": "2024-11-15",
      "open": "303.29",
      "high": "303.29",
      "low": "272.7201",
      "close": "288.58",
      "volume": "945981"
    },
    {
      "date": "2024-11-18",
      "open": "290.25",
      "high": "308.43",
      "low": "288.80",
      "close": "303.49",
      "volume": "467873"
    },
    {
      "date": "2024-11-19",
      "open": "305.00",
      "high": "320.885",
      "low": "304.35",
      "close": "314.17",
      "volume": "380892"
    },
    {
      "date": "2024-11-20",
      "open": "315.75",
      "high": "323.99",
      "low": "310.835",
      "close": "317.09",
      "volume": "326802"
    },
    {
      "date": "2024-11-21",
      "open": "318.42",
      "high": "329.93",
      "low": "315.15",
      "close": "329.24",
      "volume": "423638"
    },
    {
      "date": "2024-11-22",
      "open": "323.72",
      "high": "351.065",
      "low": "322.73",
      "close": "347.45",
      "volume": "538342"
    },
    {
      "date": "2024-11-25",
      "open": "347.34",
      "high": "351.805",
      "low": "340.43",
      "close": "345.18",
      "volume": "431978"
    },
    {
      "date": "2024-11-26",
      "open": "347.04",
      "high": "347.06",
      "low": "329.67",
      "close": "336.74",
      "volume": "383169"
    },
    {
      "date": "2024-11-27",
      "open": "336.45",
      "high": "336.45",
      "low": "327.50",
      "close": "331.45",
      "volume": "302691"
    },
    {
      "date": "2024-11-29",
      "open": "331.02",
      "high": "331.145",
      "low": "323.50",
      "close": "328.19",
      "volume": "189365"
    },
    {
      "date": "2024-12-02",
      "open": "325.36",
      "high": "329.175",
      "low": "317.64",
      "close": "318.55",
      "volume": "295772"
    },
    {
      "date": "2024-12-03",
      "open": "318.00",
      "high": "323.07",
      "low": "314.36",
      "close": "321.36",
      "volume": "424926"
    },
    {
      "date": "2024-12-04",
      "open": "320.79",
      "high": "328.165",
      "low": "316.18",
      "close": "318.48",
      "volume": "271395"
    },
    {
      "date": "2024-12-05",
      "open": "320.06",
      "high": "321.14",
      "low": "309.00",
      "close": "313.05",
      "volume": "287507"
    },
    {
      "date": "2024-12-06",
      "open": "310.96",
      "high": "321.99",
      "low": "310.96",
      "close": "320.84",
      "volume": "315808"
    },
    {
      "date": "2024-12-09",
      "open": "319.19",
      "high": "324.24",
      "low": "308.55",
      "close": "318.44",
      "volume": "295358"
    },
    {
      "date": "2024-12-10",
      "open": "321.31",
      "high": "323.75",
      "low": "311.57",
      "close": "312.77",
      "volume": "207523"
    },
    {
      "date": "2024-12-11",
      "open": "315.87",
      "high": "315.87",
      "low": "306.00",
      "close": "306.55",
      "volume": "237248"
    },
    {
      "date": "2024-12-12",
      "open": "306.21",
      "high": "311.77",
      "low": "302.47",
      "close": "302.47",
      "volume": "321221"
    },
    {
      "date": "2024-12-13",
      "open": "301.12",
      "high": "308.65",
      "low": "295.02",
      "close": "304.50",
      "volume": "322691"
    },
    {
      "date": "2024-12-16",
      "open": "305.94",
      "high": "312.275",
      "low": "301.93",
      "close": "310.99",
      "volume": "271204"
    },
    {
      "date": "2024-12-17",
      "open": "306.38",
      "high": "315.09",
      "low": "305.00",
      "close": "306.08",
      "volume": "466030"
    },
    {
      "date": "2024-12-18",
      "open": "306.30",
      "high": "310.00",
      "low": "289.80",
      "close": "292.76",
      "volume": "447686"
    },
    {
      "date": "2024-12-19",
      "open": "295.00",
      "high": "300.25",
      "low": "290.80",
      "close": "293.41",
      "volume": "389282"
    },
    {
      "date": "2024-12-20",
      "open": "294.00",
      "high": "312.5199",
      "low": "293.00",
      "close": "308.44",
      "volume": "716856"
    },
    {
      "date": "2024-12-23",
      "open": "310.81",
      "high": "311.18",
      "low": "302.16",
      "close": "310.87",
      "volume": "235980"
    },
    {
      "date": "2024-12-24",
      "open": "310.55",
      "high": "313.9599",
      "low": "307.74",
      "close": "312.00",
      "volume": "108171"
    },
    {
      "date": "2024-12-26",
      "open": "310.17",
      "high": "314.64",
      "low": "308.625",
      "close": "314.04",
      "volume": "201725"
    },
    {
      "date": "2024-12-27",
      "open": "310.00",
      "high": "317.665",
      "low": "308.12",
      "close": "313.11",
      "volume": "327585"
    },
    {
      "date": "2024-12-30",
      "open": "308.73",
      "high": "315.275",
      "low": "306.02",
      "close": "311.62",
      "volume": "251366"
    },
    {
      "date": "2024-12-31",
      "open": "316.27",
      "high": "316.98",
      "low": "305.02",
      "close": "308.57",
      "volume": "198732"
    },
    {
      "date": "2025-01-02",
      "open": "310.71",
      "high": "320.41",
      "low": "309.54",
      "close": "313.78",
      "volume": "311016"
    },
    {
      "date": "2025-01-03",
      "open": "315.41",
      "high": "322.48",
      "low": "315.41",
      "close": "319.69",
      "volume": "219459"
    },
    {
      "date": "2025-01-06",
      "open": "318.49",
      "high": "323.48",
      "low": "312.07",
      "close": "320.81",
      "volume": "203077"
    },
    {
      "date": "2025-01-07",
      "open": "322.17",
      "high": "325.00",
      "low": "315.02",
      "close": "323.24",
      "volume": "173864"
    },
    {
      "date": "2025-01-08",
      "open": "320.65",
      "high": "337.06",
      "low": "319.01",
      "close": "333.39",
      "volume": "424761"
    },
    {
      "date": "2025-01-10",
      "open": "323.05",
      "high": "343.97",
      "low": "323.02",
      "close": "338.91",
      "volume": "449256"
    },
    {
      "date": "2025-01-13",
      "open": "334.59",
      "high": "334.59",
      "low": "282.6825",
      "close": "303.705",
      "volume": "1009308"
    },
    {
      "date": "2025-01-14",
      "open": "304.80",
      "high": "305.00",
      "low": "273.85",
      "close": "274.12",
      "volume": "577128"
    },
    {
      "date": "2025-01-15",
      "open": "280.83",
      "high": "282.0505",
      "low": "266.44",
      "close": "274.41",
      "volume": "768870"
    },
    {
      "date": "2025-01-16",
      "open": "275.00",
      "high": "277.495",
      "low": "266.52",
      "close": "272.79",
      "volume": "384861"
    },
    {
      "date": "2025-01-17",
      "open": "273.61",
      "high": "301.44",
      "low": "270.51",
      "close": "293.64",
      "volume": "866116"
    },
    {
      "date": "2025-01-21",
      "open": "293.23",
      "high": "308.46",
      "low": "282.88",
      "close": "307.08",
      "volume": "489602"
    },
    {
      "date": "2025-01-22",
      "open": "309.63",
      "high": "324.98",
      "low": "309.47",
      "close": "324.71",
      "volume": "456084"
    },
    {
      "date": "2025-01-23",
      "open": "324.75",
      "high": "346.04",
      "low": "313.72",
      "close": "340.14",
      "volume": "662774"
    },
    {
      "date": "2025-01-24",
      "open": "337.56",
      "high": "343.5363",
      "low": "324.04",
      "close": "328.14",
      "volume": "493383"
    },
    {
      "date": "2025-01-27",
      "open": "304.00",
      "high": "314.59",
      "low": "300.00",
      "close": "310.92",
      "volume": "558426"
    },
    {
      "date": "2025-01-28",
      "open": "317.38",
      "high": "328.50",
      "low": "311.64",
      "close": "327.35",
      "volume": "385852"
    },
    {
      "date": "2025-01-29",
      "open": "324.50",
      "high": "327.28",
      "low": "320.62",
      "close": "326.33",
      "volume": "243324"
    },
    {
      "date": "2025-01-30",
      "open": "333.01",
      "high": "342.00",
      "low": "324.4674",
      "close": "338.285",
      "volume": "367164"
    },
    {
      "date": "2025-01-31",
      "open": "339.52",
      "high": "347.20",
      "low": "334.02",
      "close": "334.80",
      "volume": "262018"
    },
    {
      "date": "2025-02-03",
      "open": "325.86",
      "high": "335.57",
      "low": "322.00",
      "close": "325.47",
      "volume": "313205"
    },
    {
      "date": "2025-02-04",
      "open": "325.89",
      "high": "334.03",
      "low": "322.00",
      "close": "323.00",
      "volume": "508858"
    },
    {
      "date": "2025-02-05",
      "open": "323.21",
      "high": "342.27",
      "low": "323.21",
      "close": "339.97",
      "volume": "548973"
    },
    {
      "date": "2025-02-06",
      "open": "340.00",
      "high": "349.28",
      "low": "329.99",
      "close": "330.27",
      "volume": "349538"
    },
    {
      "date": "2025-02-07",
      "open": "330.25",
      "high": "334.44",
      "low": "325.37",
      "close": "332.72",
      "volume": "306567"
    },
    {
      "date": "2025-02-10",
      "open": "337.35",
      "high": "338.93",
      "low": "333.00",
      "close": "337.56",
      "volume": "185261"
    },
    {
      "date": "2025-02-11",
      "open": "336.71",
      "high": "336.71",
      "low": "327.115",
      "close": "331.79",
      "volume": "315532"
    },
    {
      "date": "2025-02-12",
      "open": "326.52",
      "high": "340.18",
      "low": "325.87",
      "close": "340.17",
      "volume": "457286"
    },
    {
      "date": "2025-02-13",
      "open": "343.80",
      "high": "352.99",
      "low": "339.295",
      "close": "351.71",
      "volume": "227526"
    },
    {
      "date": "2025-02-14",
      "open": "353.98",
      "high": "354.49",
      "low": "334.67",
      "close": "337.20",
      "volume": "372402"
    },
    {
      "date": "2025-02-18",
      "open": "337.19",
      "high": "341.02",
      "low": "334.5001",
      "close": "339.87",
      "volume": "166911"
    },
    {
      "date": "2025-02-19",
      "open": "339.76",
      "high": "344.059",
      "low": "334.13",
      "close": "343.63",
      "volume": "604934"
    },
    {
      "date": "2025-02-20",
      "open": "343.44",
      "high": "351.05",
      "low": "337.82",
      "close": "351.03",
      "volume": "217486"
    },
    {
      "date": "2025-02-21",
      "open": "355.00",
      "high": "355.00",
      "low": "336.23",
      "close": "336.23",
      "volume": "257042"
    },
    {
      "date": "2025-02-24",
      "open": "334.37",
      "high": "334.37",
      "low": "319.02",
      "close": "322.14",
      "volume": "313721"
    },
    {
      "date": "2025-02-25",
      "open": "320.42",
      "high": "320.54",
      "low": "309.355",
      "close": "309.49",
      "volume": "369009"
    },
    {
      "date": "2025-02-26",
      "open": "335.00",
      "high": "377.46",
      "low": "331.025",
      "close": "355.88",
      "volume": "1188563"
    },
    {
      "date": "2025-02-27",
      "open": "361.38",
      "high": "366.7999",
      "low": "335.025",
      "close": "335.74",
      "volume": "471337"
    },
    {
      "date": "2025-02-28",
      "open": "332.00",
      "high": "342.265",
      "low": "329.80",
      "close": "341.27",
      "volume": "330379"
    },
    {
      "date": "2025-03-03",
      "open": "335.00",
      "high": "335.3983",
      "low": "313.02",
      "close": "313.47",
      "volume": "524124"
    },
    {
      "date": "2025-03-04",
      "open": "310.33",
      "high": "327.88",
      "low": "299.5601",
      "close": "321.32",
      "volume": "679498"
    },
    {
      "date": "2025-03-05",
      "open": "324.00",
      "high": "348.54",
      "low": "319.92",
      "close": "347.28",
      "volume": "625982"
    },
    {
      "date": "2025-03-06",
      "open": "341.01",
      "high": "350.00",
      "low": "328.77",
      "close": "328.77",
      "volume": "344839"
    },
    {
      "date": "2025-03-07",
      "open": "327.74",
      "high": "339.08",
      "low": "322.00",
      "close": "331.41",
      "volume": "419416"
    },
    {
      "date": "2025-03-10",
      "open": "323.04",
      "high": "333.37",
      "low": "322.02",
      "close": "329.16",
      "volume": "279875"
    },
    {
      "date": "2025-03-11",
      "open": "329.16",
      "high": "336.22",
      "low": "315.02",
      "close": "335.39",
      "volume": "528293"
    },
    {
      "date": "2025-03-12",
      "open": "343.75",
      "high": "344.1747",
      "low": "322.405",
      "close": "327.31",
      "volume": "577737"
    },
    {
      "date": "2025-03-13",
      "open": "325.99",
      "high": "332.395",
      "low": "321.27",
      "close": "323.02",
      "volume": "485517"
    },
    {
      "date": "2025-03-14",
      "open": "328.50",
      "high": "348.35",
      "low": "326.70",
      "close": "348.35",
      "volume": "382117"
    },
    {
      "date": "2025-03-17",
      "open": "350.00",
      "high": "350.00",
      "low": "336.96",
      "close": "342.44",
      "volume": "291846"
    },
    {
      "date": "2025-03-18",
      "open": "338.40",
      "high": "343.555",
      "low": "331.11",
      "close": "338.54",
      "volume": "167836"
    },
    {
      "date": "2025-03-19",
      "open": "337.48",
      "high": "341.18",
      "low": "332.17",
      "close": "340.77",
      "volume": "369124"
    },
    {
      "date": "2025-03-20",
      "open": "339.42",
      "high": "342.5685",
      "low": "334.94",
      "close": "335.13",
      "volume": "163657"
    },
    {
      "date": "2025-03-21",
      "open": "331.93",
      "high": "344.19",
      "low": "330.03",
      "close": "341.62",
      "volume": "271768"
    },
    {
      "date": "2025-03-24",
      "open": "343.91",
      "high": "346.93",
      "low": "338.23",
      "close": "346.40",
      "volume": "192588"
    },
    {
      "date": "2025-03-25",
      "open": "346.99",
      "high": "350.50",
      "low": "335.495",
      "close": "343.29",
      "volume": "208560"
    },
    {
      "date": "2025-03-26",
      "open": "342.71",
      "high": "343.41",
      "low": "330.725",
      "close": "333.82",
      "volume": "302135"
    },
    {
      "date": "2025-03-27",
      "open": "333.24",
      "high": "338.44",
      "low": "331.665",
      "close": "337.27",
      "volume": "124802"
    },
    {
      "date": "2025-03-28",
      "open": "336.79",
      "high": "336.79",
      "low": "324.02",
      "close": "327.87",
      "volume": "195817"
    },
    {
      "date": "2025-03-31",
      "open": "317.62",
      "high": "333.00",
      "low": "310.00",
      "close": "331.23",
      "volume": "324680"
    },
    {
      "date": "2025-04-01",
      "open": "331.76",
      "high": "334.9265",
      "low": "320.70",
      "close": "323.98",
      "volume": "331086"
    },
    {
      "date": "2025-04-02",
      "open": "321.75",
      "high": "341.91",
      "low": "318.3183",
      "close": "334.60",
      "volume": "365419"
    },
    {
      "date": "2025-04-03",
      "open": "321.19",
      "high": "335.29",
      "low": "320.00",
      "close": "327.10",
      "volume": "223305"
    },
    {
      "date": "2025-04-04",
      "open": "318.69",
      "high": "325.085",
      "low": "309.00",
      "close": "314.39",
      "volume": "343544"
    },
    {
      "date": "2025-04-07",
      "open": "299.35",
      "high": "321.59",
      "low": "290.50",
      "close": "310.52",
      "volume": "533863"
    },
    {
      "date": "2025-04-08",
      "open": "323.64",
      "high": "325.805",
      "low": "300.2178",
      "close": "302.78",
      "volume": "342983"
    },
    {
      "date": "2025-04-09",
      "open": "296.25",
      "high": "333.32",
      "low": "289.99",
      "close": "313.95",
      "volume": "510464"
    },
    {
      "date": "2025-04-10",
      "open": "306.43",
      "high": "313.00",
      "low": "294.00",
      "close": "307.35",
      "volume": "385200"
    },
    {
      "date": "2025-04-11",
      "open": "309.38",
      "high": "324.14",
      "low": "304.06",
      "close": "317.15",
      "volume": "390558"
    },
    {
      "date": "2025-04-14",
      "open": "324.54",
      "high": "327.85",
      "low": "316.7001",
      "close": "322.32",
      "volume": "258715"
    },
    {
      "date": "2025-04-15",
      "open": "324.44",
      "high": "330.64",
      "low": "314.74",
      "close": "321.10",
      "volume": "195856"
    },
    {
      "date": "2025-04-16",
      "open": "309.00",
      "high": "313.59",
      "low": "292.49",
      "close": "307.78",
      "volume": "603753"
    },
    {
      "date": "2025-04-17",
      "open": "306.13",
      "high": "306.81",
      "low": "298.36",
      "close": "301.66",
      "volume": "238605"
    },
    {
      "date": "2025-04-21",
      "open": "299.26",
      "high": "300.845",
      "low": "276.20",
      "close": "295.02",
      "volume": "516782"
    },
    {
      "date": "2025-04-22",
      "open": "297.84",
      "high": "310.00",
      "low": "295.36",
      "close": "302.72",
      "volume": "283392"
    },
    {
      "date": "2025-04-23",
      "open": "311.66",
      "high": "316.18",
      "low": "299.155",
      "close": "308.79",
      "volume": "355859"
    },
    {
      "date": "2025-04-24",
      "open": "309.17",
      "high": "320.92",
      "low": "298.00",
      "close": "319.93",
      "volume": "258256"
    },
    {
      "date": "2025-04-25",
      "open": "315.76",
      "high": "329.575",
      "low": "313.5225",
      "close": "326.79",
      "volume": "397354"
    },
    {
      "date": "2025-04-28",
      "open": "330.06",
      "high": "335.00",
      "low": "324.16",
      "close": "331.29",
      "volume": "232944"
    },
    {
      "date": "2025-04-29",
      "open": "331.29",
      "high": "344.55",
      "low": "326.56",
      "close": "340.80",
      "volume": "316497"
    },
    {
      "date": "2025-04-30",
      "open": "332.16",
      "high": "345.725",
      "low": "331.25",
      "close": "333.91",
      "volume": "416616"
    },
    {
      "date": "2025-05-01",
      "open": "349.00",
      "high": "349.00",
      "low": "312.52",
      "close": "327.70",
      "volume": "836523"
    },
    {
      "date": "2025-05-02",
      "open": "329.86",
      "high": "337.52",
      "low": "313.42",
      "close": "315.48",
      "volume": "592364"
    },
    {
      "date": "2025-05-05",
      "open": "316.00",
      "high": "318.27",
      "low": "304.50",
      "close": "306.38",
      "volume": "302748"
    },
    {
      "date": "2025-05-06",
      "open": "301.65",
      "high": "305.2826",
      "low": "294.23",
      "close": "295.13",
      "volume": "371748"
    },
    {
      "date": "2025-05-07",
      "open": "297.33",
      "high": "299.58",
      "low": "287.46",
      "close": "298.83",
      "volume": "359775"
    },
    {
      "date": "2025-05-08",
      "open": "298.81",
      "high": "304.47",
      "low": "291.00",
      "close": "299.57",
      "volume": "361011"
    },
    {
      "date": "2025-05-09",
      "open": "300.11",
      "high": "307.4851",
      "low": "291.16",
      "close": "294.64",
      "volume": "305937"
    },
    {
      "date": "2025-05-12",
      "open": "295.04",
      "high": "307.54",
      "low": "295.04",
      "close": "300.76",
      "volume": "263724"
    },
    {
      "date": "2025-05-13",
      "open": "300.00",
      "high": "306.15",
      "low": "293.76",
      "close": "295.36",
      "volume": "290853"
    },
    {
      "date": "2025-05-14",
      "open": "295.00",
      "high": "301.16",
      "low": "280.675",
      "close": "282.86",
      "volume": "351034"
    },
    {
      "date": "2025-05-15",
      "open": "283.95",
      "high": "291.97",
      "low": "280.00",
      "close": "291.82",
      "volume": "268430"
    },
    {
      "date": "2025-05-16",
      "open": "292.44",
      "high": "294.40",
      "low": "288.00",
      "close": "290.96",
      "volume": "293345"
    },
    {
      "date": "2025-05-19",
      "open": "286.69",
      "high": "292.475",
      "low": "281.76",
      "close": "290.72",
      "volume": "292071"
    },
    {
      "date": "2025-05-20",
      "open": "291.46",
      "high": "295.60",
      "low": "287.04",
      "close": "292.76",
      "volume": "313954"
    },
    {
      "date": "2025-05-21",
      "open": "289.53",
      "high": "293.135",
      "low": "271.36",
      "close": "277.24",
      "volume": "532192"
    },
    {
      "date": "2025-05-22",
      "open": "275.42",
      "high": "279.8813",
      "low": "269.805",
      "close": "273.35",
      "volume": "286476"
    },
    {
      "date": "2025-05-23",
      "open": "270.00",
      "high": "274.84",
      "low": "266.23",
      "close": "267.56",
      "volume": "352366"
    },
    {
      "date": "2025-05-27",
      "open": "270.55",
      "high": "273.91",
      "low": "265.00",
      "close": "271.57",
      "volume": "283749"
    },
    {
      "date": "2025-05-28",
      "open": "271.60",
      "high": "275.535",
      "low": "269.13",
      "close": "270.87",
      "volume": "191613"
    },
    {
      "date": "2025-05-29",
      "open": "272.47",
      "high": "273.50",
      "low": "265.39",
      "close": "269.93",
      "volume": "371591"
    },
    {
      "date": "2025-05-30",
      "open": "268.05",
      "high": "279.15",
      "low": "265.20",
      "close": "275.26",
      "volume": "326935"
    },
    {
      "date": "2025-06-02",
      "open": "277.72",
      "high": "281.08",
      "low": "270.03",
      "close": "272.67",
      "volume": "287940"
    },
    {
      "date": "2025-06-03",
      "open": "271.99",
      "high": "285.14",
      "low": "268.69",
      "close": "284.41",
      "volume": "405097"
    },
    {
      "date": "2025-06-04",
      "open": "284.56",
      "high": "288.29",
      "low": "279.035",
      "close": "279.32",
      "volume": "227920"
    },
    {
      "date": "2025-06-05",
      "open": "279.32",
      "high": "279.39",
      "low": "271.955",
      "close": "274.10",
      "volume": "292513"
    },
    {
      "date": "2025-06-06",
      "open": "277.67",
      "high": "283.07",
      "low": "275.00",
      "close": "278.23",
      "volume": "279609"
    },
    {
      "date": "2025-06-09",
      "open": "282.56",
      "high": "284.83",
      "low": "275.96",
      "close": "280.24",
      "volume": "310496"
    },
    {
      "date": "2025-06-10",
      "open": "281.76",
      "high": "287.56",
      "low": "281.02",
      "close": "282.32",
      "volume": "143427"
    },
    {
      "date": "2025-06-11",
      "open": "283.46",
      "high": "300.935",
      "low": "280.42",
      "close": "294.34",
      "volume": "417991"
    },
    {
      "date": "2025-06-12",
      "open": "291.88",
      "high": "303.445",
      "low": "288.1868",
      "close": "297.21",
      "volume": "378712"
    },
    {
      "date": "2025-06-13",
      "open": "289.73",
      "high": "297.775",
      "low": "289.04",
      "close": "295.57",
      "volume": "270712"
    },
    {
      "date": "2025-06-16",
      "open": "295.97",
      "high": "295.97",
      "low": "284.24",
      "close": "285.06",
      "volume": "332910"
    },
    {
      "date": "2025-06-17",
      "open": "282.36",
      "high": "284.20",
      "low": "277.50",
      "close": "279.60",
      "volume": "219583"
    },
    {
      "date": "2025-06-18",
      "open": "281.03",
      "high": "287.27",
      "low": "275.00",
      "close": "282.72",
      "volume": "303685"
    },
    {
      "date": "2025-06-20",
      "open": "286.99",
      "high": "287.85",
      "low": "279.3306",
      "close": "285.73",
      "volume": "374766"
    },
    {
      "date": "2025-06-23",
      "open": "284.50",
      "high": "285.50",
      "low": "276.67",
      "close": "282.99",
      "volume": "300132"
    },
    {
      "date": "2025-06-24",
      "open": "283.27",
      "high": "290.00",
      "low": "279.00",
      "close": "284.98",
      "volume": "298118"
    },
    {
      "date": "2025-06-25",
      "open": "284.44",
      "high": "284.99",
      "low": "277.64",
      "close": "277.64",
      "volume": "171074"
    },
    {
      "date": "2025-06-26",
      "open": "280.42",
      "high": "300.295",
      "low": "278.00",
      "close": "299.51",
      "volume": "472768"
    },
    {
      "date": "2025-06-27",
      "open": "301.54",
      "high": "314.22",
      "low": "295.62",
      "close": "300.75",
      "volume": "540468"
    },
    {
      "date": "2025-06-30",
      "open": "303.09",
      "high": "308.917",
      "low": "299.21",
      "close": "302.64",
      "volume": "271309"
    },
    {
      "date": "2025-07-01",
      "open": "300.01",
      "high": "301.3899",
      "low": "291.45",
      "close": "300.16",
      "volume": "217851"
    },
    {
      "date": "2025-07-02",
      "open": "299.52",
      "high": "311.21",
      "low": "295.4304",
      "close": "300.15",
      "volume": "340923"
    },
    {
      "date": "2025-07-03",
      "open": "302.01",
      "high": "304.00",
      "low": "298.00",
      "close": "298.87",
      "volume": "108674"
    },
    {
      "date": "2025-07-07",
      "open": "297.81",
      "high": "297.81",
      "low": "284.0228",
      "close": "289.17",
      "volume": "177837"
    },
    {
      "date": "2025-07-08",
      "open": "289.53",
      "high": "292.285",
      "low": "285.00",
      "close": "287.52",
      "volume": "250717"
    },
    {
      "date": "2025-07-09",
      "open": "290.61",
      "high": "310.00",
      "low": "290.61",
      "close": "308.59",
      "volume": "352030"
    },
    {
      "date": "2025-07-10",
      "open": "308.46",
      "high": "314.86",
      "low": "305.02",
      "close": "314.64",
      "volume": "188652"
    },
    {
      "date": "2025-07-11",
      "open": "311.88",
      "high": "316.965",
      "low": "309.62",
      "close": "315.46",
      "volume": "163873"
    },
    {
      "date": "2025-07-14",
      "open": "315.04",
      "high": "327.59",
      "low": "314.565",
      "close": "319.87",
      "volume": "317105"
    },
    {
      "date": "2025-07-15",
      "open": "322.50",
      "high": "322.50",
      "low": "307.43",
      "close": "311.14",
      "volume": "274076"
    },
    {
      "date": "2025-07-16",
      "open": "327.15",
      "high": "357.91",
      "low": "327.15",
      "close": "344.97",
      "volume": "1301584"
    },
    {
      "date": "2025-07-17",
      "open": "343.00",
      "high": "352.00",
      "low": "343.00",
      "close": "348.73",
      "volume": "362017"
    },
    {
      "date": "2025-07-18",
      "open": "350.00",
      "high": "351.20",
      "low": "331.24",
      "close": "334.13",
      "volume": "326009"
    },
    {
      "date": "2025-07-21",
      "open": "334.02",
      "high": "337.40",
      "low": "328.5301",
      "close": "330.94",
      "volume": "232219"
    },
    {
      "date": "2025-07-22",
      "open": "329.50",
      "high": "332.75",
      "low": "312.50",
      "close": "313.40",
      "volume": "583523"
    },
    {
      "date": "2025-07-23",
      "open": "314.58",
      "high": "324.00",
      "low": "306.35",
      "close": "306.76",
      "volume": "375332"
    },
    {
      "date": "2025-07-24",
      "open": "309.83",
      "high": "312.00",
      "low": "298.79",
      "close": "299.17",
      "volume": "360084"
    },
    {
      "date": "2025-07-25",
      "open": "298.92",
      "high": "301.82",
      "low": "296.17",
      "close": "298.40",
      "volume": "300049"
    },
    {
      "date": "2025-07-28",
      "open": "299.57",
      "high": "305.59",
      "low": "293.85",
      "close": "294.16",
      "volume": "292481"
    },
    {
      "date": "2025-07-29",
      "open": "295.42",
      "high": "298.29",
      "low": "288.88",
      "close": "294.40",
      "volume": "259854"
    },
    {
      "date": "2025-07-30",
      "open": "297.00",
      "high": "302.00",
      "low": "286.44",
      "close": "289.88",
      "volume": "535428"
    },
    {
      "date": "2025-07-31",
      "open": "291.00",
      "high": "312.05",
      "low": "290.00",
      "close": "302.51",
      "volume": "535496"
    },
    {
      "date": "2025-08-01",
      "open": "298.79",
      "high": "308.52",
      "low": "298.00",
      "close": "302.17",
      "volume": "236792"
    },
    {
      "date": "2025-08-04",
      "open": "302.05",
      "high": "316.74",
      "low": "299.17",
      "close": "312.11",
      "volume": "404945"
    },
    {
      "date": "2025-08-05",
      "open": "350.00",
      "high": "350.00",
      "low": "314.795",
      "close": "338.91",
      "volume": "1233153"
    },
    {
      "date": "2025-08-06",
      "open": "333.48",
      "high": "343.17",
      "low": "331.00",
      "close": "338.11",
      "volume": "346590"
    },
    {
      "date": "2025-08-07",
      "open": "338.09",
      "high": "346.495",
      "low": "333.24",
      "close": "342.29",
      "volume": "381471"
    },
    {
      "date": "2025-08-08",
      "open": "340.98",
      "high": "348.34",
      "low": "339.31",
      "close": "345.73",
      "volume": "355364"
    },
    {
      "date": "2025-08-11",
      "open": "344.31",
      "high": "352.48",
      "low": "342.733",
      "close": "349.50",
      "volume": "274015"
    },
    {
      "date": "2025-08-12",
      "open": "352.48",
      "high": "359.99",
      "low": "348.88",
      "close": "359.00",
      "volume": "488664"
    },
    {
      "date": "2025-08-13",
      "open": "360.00",
      "high": "375.055",
      "low": "357.76",
      "close": "373.46",
      "volume": "731334"
    },
    {
      "date": "2025-08-14",
      "open": "370.56",
      "high": "375.665",
      "low": "364.1901",
      "close": "371.37",
      "volume": "322504"
    },
    {
      "date": "2025-08-15",
      "open": "370.00",
      "high": "371.40",
      "low": "360.00",
      "close": "369.84",
      "volume": "264063"
    },
    {
      "date": "2025-08-18",
      "open": "354.56",
      "high": "393.76",
      "low": "351.315",
      "close": "391.43",
      "volume": "806084"
    },
    {
      "date": "2025-08-19",
      "open": "388.31",
      "high": "391.2691",
      "low": "374.50",
      "close": "379.55",
      "volume": "549145"
    },
    {
      "date": "2025-08-20",
      "open": "380.61",
      "high": "393.77",
      "low": "378.55",
      "close": "391.66",
      "volume": "314000"
    },
    {
      "date": "2025-08-21",
      "open": "397.35",
      "high": "414.50",
      "low": "392.965",
      "close": "407.09",
      "volume": "594130"
    },
    {
      "date": "2025-08-22",
      "open": "405.29",
      "high": "419.99",
      "low": "404.16",
      "close": "414.68",
      "volume": "465950"
    },
    {
      "date": "2025-08-25",
      "open": "415.74",
      "high": "423.20",
      "low": "410.10",
      "close": "412.23",
      "volume": "248847"
    },
    {
      "date": "2025-08-26",
      "open": "412.69",
      "high": "426.7273",
      "low": "412.19",
      "close": "424.86",
      "volume": "427378"
    },
    {
      "date": "2025-08-27",
      "open": "424.53",
      "high": "437.06",
      "low": "422.4725",
      "close": "425.06",
      "volume": "397960"
    },
    {
      "date": "2025-08-28",
      "open": "426.59",
      "high": "438.30",
      "low": "425.0201",
      "close": "437.17",
      "volume": "288115"
    },
    {
      "date": "2025-08-29",
      "open": "436.67",
      "high": "438.9999",
      "low": "429.23",
      "close": "437.85",
      "volume": "304215"
    },
    {
      "date": "2025-09-02",
      "open": "435.25",
      "high": "443.00",
      "low": "430.455",
      "close": "436.11",
      "volume": "429403"
    },
    {
      "date": "2025-09-03",
      "open": "435.49",
      "high": "441.00",
      "low": "422.02",
      "close": "435.27",
      "volume": "369244"
    },
    {
      "date": "2025-09-04",
      "open": "436.30",
      "high": "438.7368",
      "low": "426.00",
      "close": "431.21",
      "volume": "257786"
    },
    {
      "date": "2025-09-05",
      "open": "435.99",
      "high": "436.59",
      "low": "428.00",
      "close": "432.89",
      "volume": "281201"
    },
    {
      "date": "2025-09-08",
      "open": "435.20",
      "high": "457.16",
      "low": "432.99",
      "close": "453.80",
      "volume": "653052"
    },
    {
      "date": "2025-09-09",
      "open": "450.31",
      "high": "450.70",
      "low": "441.20",
      "close": "448.73",
      "volume": "324301"
    },
    {
      "date": "2025-09-10",
      "open": "448.05",
      "high": "450.225",
      "low": "429.62",
      "close": "430.11",
      "volume": "281691"
    },
    {
      "date": "2025-09-11",
      "open": "429.78",
      "high": "439.45",
      "low": "425.00",
      "close": "439.45",
      "volume": "224028"
    },
    {
      "date": "2025-09-12",
      "open": "439.99",
      "high": "440.90",
      "low": "426.17",
      "close": "432.22",
      "volume": "190643"
    },
    {
      "date": "2025-09-15",
      "open": "428.11",
      "high": "428.48",
      "low": "418.36",
      "close": "425.60",
      "volume": "265385"
    },
    {
      "date": "2025-09-16",
      "open": "425.41",
      "high": "428.28",
      "low": "422.915",
      "close": "427.05",
      "volume": "243489"
    },
    {
      "date": "2025-09-17",
      "open": "426.65",
      "high": "431.4993",
      "low": "415.53",
      "close": "417.43",
      "volume": "286268"
    },
    {
      "date": "2025-09-18",
      "open": "422.07",
      "high": "444.27",
      "low": "422.07",
      "close": "440.75",
      "volume": "475049"
    },
    {
      "date": "2025-09-19",
      "open": "442.06",
      "high": "447.5687",
      "low": "435.405",
      "close": "439.93",
      "volume": "689967"
    },
    {
      "date": "2025-09-22",
      "open": "436.16",
      "high": "444.32",
      "low": "434.00",
      "close": "440.07",
      "volume": "224094"
    },
    {
      "date": "2025-09-23",
      "open": "441.56",
      "high": "452.005",
      "low": "439.97",
      "close": "443.33",
      "volume": "260747"
    },
    {
      "date": "2025-09-24",
      "open": "445.92",
      "high": "448.79",
      "low": "425.80",
      "close": "426.84",
      "volume": "259157"
    },
    {
      "date": "2025-09-25",
      "open": "424.82",
      "high": "429.125",
      "low": "421.065",
      "close": "422.99",
      "volume": "185663"
    },
    {
      "date": "2025-09-26",
      "open": "425.70",
      "high": "428.2499",
      "low": "419.41",
      "close": "424.23",
      "volume": "375924"
    },
    {
      "date": "2025-09-29",
      "open": "427.85",
      "high": "448.69",
      "low": "417.6982",
      "close": "443.10",
      "volume": "327876"
    },
    {
      "date": "2025-09-30",
      "open": "442.41",
      "high": "460.22",
      "low": "438.98",
      "close": "458.66",
      "volume": "465910"
    },
    {
      "date": "2025-10-01",
      "open": "450.65",
      "high": "463.625",
      "low": "448.99",
      "close": "449.14",
      "volume": "267217"
    },
    {
      "date": "2025-10-02",
      "open": "447.93",
      "high": "462.875",
      "low": "446.63",
      "close": "449.64",
      "volume": "261049"
    },
    {
      "date": "2025-10-03",
      "open": "446.23",
      "high": "453.5766",
      "low": "442.74",
      "close": "443.01",
      "volume": "219954"
    },
    {
      "date": "2025-10-06",
      "open": "446.25",
      "high": "449.33",
      "low": "435.70",
      "close": "442.31",
      "volume": "257877"
    },
    {
      "date": "2025-10-07",
      "open": "441.12",
      "high": "444.1436",
      "low": "433.00",
      "close": "436.28",
      "volume": "240958"
    },
    {
      "date": "2025-10-08",
      "open": "444.09",
      "high": "444.09",
      "low": "435.21",
      "close": "436.95",
      "volume": "178474"
    },
    {
      "date": "2025-10-09",
      "open": "433.96",
      "high": "443.60",
      "low": "425.6001",
      "close": "428.30",
      "volume": "299459"
    },
    {
      "date": "2025-10-10",
      "open": "428.71",
      "high": "445.00",
      "low": "416.29",
      "close": "429.60",
      "volume": "419302"
    },
    {
      "date": "2025-10-13",
      "open": "427.07",
      "high": "430.75",
      "low": "420.00",
      "close": "427.73",
      "volume": "280778"
    },
    {
      "date": "2025-10-14",
      "open": "426.56",
      "high": "439.45",
      "low": "420.0201",
      "close": "437.10",
      "volume": "241692"
    },
    {
      "date": "2025-10-15",
      "open": "444.33",
      "high": "451.41",
      "low": "425.02",
      "close": "433.45",
      "volume": "262987"
    },
    {
      "date": "2025-10-16",
      "open": "433.45",
      "high": "449.02",
      "low": "433.45",
      "close": "442.13",
      "volume": "272416"
    },
    {
      "date": "2025-10-17",
      "open": "434.95",
      "high": "440.1699",
      "low": "427.52",
      "close": "438.90",
      "volume": "202060"
    },
    {
      "date": "2025-10-20",
      "open": "442.97",
      "high": "442.97",
      "low": "418.555",
      "close": "439.97",
      "volume": "278980"
    },
    {
      "date": "2025-10-21",
      "open": "435.86",
      "high": "445.0608",
      "low": "427.06",
      "close": "430.00",
      "volume": "249800"
    },
    {
      "date": "2025-10-22",
      "open": "426.57",
      "high": "430.25",
      "low": "413.82",
      "close": "415.95",
      "volume": "287981"
    },
    {
      "date": "2025-10-23",
      "open": "415.96",
      "high": "424.92",
      "low": "415.00",
      "close": "423.87",
      "volume": "232494"
    },
    {
      "date": "2025-10-24",
      "open": "426.63",
      "high": "429.98",
      "low": "417.351",
      "close": "421.50",
      "volume": "163786"
    },
    {
      "date": "2025-10-27",
      "open": "423.61",
      "high": "436.84",
      "low": "423.61",
      "close": "435.78",
      "volume": "261762"
    },
    {
      "date": "2025-10-28",
      "open": "430.14",
      "high": "435.00",
      "low": "426.655",
      "close": "429.18",
      "volume": "279302"
    },
    {
      "date": "2025-10-29",
      "open": "427.07",
      "high": "434.4817",
      "low": "393.605",
      "close": "421.60",
      "volume": "668131"
    },
    {
      "date": "2025-10-30",
      "open": "423.74",
      "high": "434.98",
      "low": "420.505",
      "close": "427.52",
      "volume": "288407"
    },
    {
      "date": "2025-10-31",
      "open": "428.50",
      "high": "433.115",
      "low": "410.50",
      "close": "418.90",
      "volume": "385618"
    },
    {
      "date": "2025-11-03",
      "open": "421.64",
      "high": "430.4995",
      "low": "399.00",
      "close": "412.35",
      "volume": "623324"
    },
    {
      "date": "2025-11-04",
      "open": "406.22",
      "high": "469.95",
      "low": "405.00",
      "close": "444.64",
      "volume": "1249060"
    },
    {
      "date": "2025-11-05",
      "open": "450.90",
      "high": "496.98",
      "low": "446.20",
      "close": "475.87",
      "volume": "778259"
    },
    {
      "date": "2025-11-06",
      "open": "471.22",
      "high": "491.91",
      "low": "471.22",
      "close": "488.58",
      "volume": "397829"
    },
    {
      "date": "2025-11-07",
      "open": "488.03",
      "high": "494.55",
      "low": "476.61",
      "close": "489.26",
      "volume": "294188"
    },
    {
      "date": "2025-11-10",
      "open": "498.00",
      "high": "505.05",
      "low": "486.04",
      "close": "495.88",
      "volume": "324312"
    },
    {
      "date": "2025-11-11",
      "open": "491.39",
      "high": "544.25",
      "low": "491.39",
      "close": "541.50",
      "volume": "508376"
    },
    {
      "date": "2025-11-12",
      "open": "536.39",
      "high": "542.19",
      "low": "520.00",
      "close": "528.94",
      "volume": "452769"
    },
    {
      "date": "2025-11-13",
      "open": "527.37",
      "high": "531.00",
      "low": "513.82",
      "close": "514.93",
      "volume": "296051"
    },
    {
      "date": "2025-11-14",
      "open": "509.50",
      "high": "534.95",
      "low": "505.00",
      "close": "529.21",
      "volume": "263414"
    },
    {
      "date": "2025-11-17",
      "open": "525.00",
      "high": "555.12",
      "low": "520.45",
      "close": "553.42",
      "volume": "471000"
    },
    {
      "date": "2025-11-18",
      "open": "545.38",
      "high": "577.90",
      "low": "545.38",
      "close": "558.99",
      "volume": "353058"
    },
    {
      "date": "2025-11-19",
      "open": "554.39",
      "high": "570.24",
      "low": "553.235",
      "close": "555.60",
      "volume": "237464"
    },
    {
      "date": "2025-11-20",
      "open": "562.71",
      "high": "571.16",
      "low": "540.01",
      "close": "542.12",
      "volume": "270698"
    },
    {
      "date": "2025-11-21",
      "open": "542.85",
      "high": "565.15",
      "low": "535.00",
      "close": "547.96",
      "volume": "567226"
    },
    {
      "date": "2025-11-24",
      "open": "547.96",
      "high": "594.99",
      "low": "545.00",
      "close": "587.92",
      "volume": "762692"
    },
    {
      "date": "2025-11-25",
      "open": "588.27",
      "high": "594.46",
      "low": "566.99",
      "close": "592.04",
      "volume": "359795"
    },
    {
      "date": "2025-11-26",
      "open": "592.04",
      "high": "604.81",
      "low": "585.094",
      "close": "601.03",
      "volume": "254376"
    },
    {
      "date": "2025-11-28",
      "open": "600.00",
      "high": "605.00",
      "low": "590.34",
      "close": "596.98",
      "volume": "116258"
    },
    {
      "date": "2025-12-01",
      "open": "593.82",
      "high": "594.0315",
      "low": "577.59",
      "close": "579.45",
      "volume": "298162"
    },
    {
      "date": "2025-12-02",
      "open": "579.90",
      "high": "598.7699",
      "low": "569.04",
      "close": "573.15",
      "volume": "290938"
    },
    {
      "date": "2025-12-03",
      "open": "579.67",
      "high": "592.88",
      "low": "570.50",
      "close": "579.89",
      "volume": "264717"
    },
    {
      "date": "2025-12-04",
      "open": "582.59",
      "high": "594.27",
      "low": "573.00",
      "close": "586.21",
      "volume": "219569"
    },
    {
      "date": "2025-12-05",
      "open": "585.39",
      "high": "593.00",
      "low": "573.00",
      "close": "577.30",
      "volume": "220906"
    },
    {
      "date": "2025-12-08",
      "open": "576.90",
      "high": "576.97",
      "low": "561.20",
      "close": "568.57",
      "volume": "333215"
    },
    {
      "date": "2025-12-09",
      "open": "565.80",
      "high": "569.825",
      "low": "550.70",
      "close": "553.92",
      "volume": "287945"
    },
    {
      "date": "2025-12-10",
      "open": "552.97",
      "high": "555.39",
      "low": "546.20",
      "close": "552.47",
      "volume": "315988"
    },
    {
      "date": "2025-12-11",
      "open": "559.13",
      "high": "589.67",
      "low": "554.00",
      "close": "571.33",
      "volume": "292477"
    },
    {
      "date": "2025-12-12",
      "open": "570.11",
      "high": "577.21",
      "low": "561.05",
      "close": "571.44",
      "volume": "177491"
    },
    {
      "date": "2025-12-15",
      "open": "571.84",
      "high": "573.67",
      "low": "552.75",
      "close": "560.55",
      "volume": "245801"
    },
    {
      "date": "2025-12-16",
      "open": "554.78",
      "high": "560.00",
      "low": "544.24",
      "close": "554.57",
      "volume": "270722"
    },
    {
      "date": "2025-12-17",
      "open": "551.90",
      "high": "561.00",
      "low": "544.85",
      "close": "546.19",
      "volume": "239776"
    },
    {
      "date": "2025-12-18",
      "open": "546.00",
      "high": "555.4999",
      "low": "535.33",
      "close": "544.41",
      "volume": "348438"
    },
    {
      "date": "2025-12-19",
      "open": "552.42",
      "high": "593.585",
      "low": "551.38",
      "close": "591.02",
      "volume": "967681"
    },
    {
      "date": "2025-12-22",
      "open": "585.21",
      "high": "609.98",
      "low": "585.21",
      "close": "602.83",
      "volume": "329486"
    },
    {
      "date": "2025-12-23",
      "open": "597.61",
      "high": "609.80",
      "low": "593.00",
      "close": "602.21",
      "volume": "214052"
    },
    {
      "date": "2025-12-24",
      "open": "601.36",
      "high": "615.00",
      "low": "601.36",
      "close": "602.82",
      "volume": "103015"
    },
    {
      "date": "2025-12-26",
      "open": "608.34",
      "high": "608.34",
      "low": "597.695",
      "close": "598.91",
      "volume": "97809"
    },
    {
      "date": "2025-12-29",
      "open": "598.00",
      "high": "599.98",
      "low": "587.02",
      "close": "589.47",
      "volume": "293651"
    },
    {
      "date": "2025-12-30",
      "open": "588.39",
      "high": "590.00",
      "low": "578.00",
      "close": "583.73",
      "volume": "139211"
    },
    {
      "date": "2025-12-31",
      "open": "583.21",
      "high": "592.72",
      "low": "581.52",
      "close": "582.34",
      "volume": "155807"
    },
    {
      "date": "2026-01-02",
      "open": "582.02",
      "high": "598.79",
      "low": "580.00",
      "close": "593.87",
      "volume": "281989"
    },
    {
      "date": "2026-01-05",
      "open": "592.21",
      "high": "592.992",
      "low": "572.52",
      "close": "588.40",
      "volume": "341503"
    },
    {
      "date": "2026-01-06",
      "open": "575.02",
      "high": "578.50",
      "low": "532.445",
      "close": "558.01",
      "volume": "732348"
    },
    {
      "date": "2026-01-07",
      "open": "560.87",
      "high": "589.9799",
      "low": "558.29",
      "close": "561.13",
      "volume": "402084"
    },
    {
      "date": "2026-01-08",
      "open": "559.91",
      "high": "568.00",
      "low": "547.80",
      "close": "556.22",
      "volume": "264487"
    },
    {
      "date": "2026-01-09",
      "open": "554.99",
      "high": "555.10",
      "low": "511.03",
      "close": "514.06",
      "volume": "703253"
    },
    {
      "date": "2026-01-12",
      "open": "513.87",
      "high": "517.7099",
      "low": "504.49",
      "close": "510.53",
      "volume": "297359"
    },
    {
      "date": "2026-01-13",
      "open": "511.57",
      "high": "514.36",
      "low": "493.19",
      "close": "493.90",
      "volume": "430391"
    },
    {
      "date": "2026-01-14",
      "open": "492.60",
      "high": "508.76",
      "low": "487.19",
      "close": "505.23",
      "volume": "346659"
    },
    {
      "date": "2026-01-15",
      "open": "503.65",
      "high": "510.50",
      "low": "495.36",
      "close": "495.88",
      "volume": "217630"
    },
    {
      "date": "2026-01-16",
      "open": "495.75",
      "high": "511.94",
      "low": "492.50",
      "close": "501.68",
      "volume": "276248"
    },
    {
      "date": "2026-01-20",
      "open": "491.94",
      "high": "506.606",
      "low": "483.55",
      "close": "504.95",
      "volume": "222773"
    },
    {
      "date": "2026-01-21",
      "open": "498.30",
      "high": "505.00",
      "low": "492.69",
      "close": "496.97",
      "volume": "313300"
    },
    {
      "date": "2026-01-22",
      "open": "496.97",
      "high": "504.00",
      "low": "492.01",
      "close": "498.04",
      "volume": "231520"
    },
    {
      "date": "2026-01-23",
      "open": "497.32",
      "high": "499.00",
      "low": "465.98",
      "close": "480.45",
      "volume": "434832"
    },
    {
      "date": "2026-01-26",
      "open": "476.71",
      "high": "502.355",
      "low": "474.86",
      "close": "499.17",
      "volume": "336527"
    },
    {
      "date": "2026-01-27",
      "open": "495.03",
      "high": "501.68",
      "low": "487.88",
      "close": "500.39",
      "volume": "244436"
    },
    {
      "date": "2026-01-28",
      "open": "504.36",
      "high": "506.395",
      "low": "492.00",
      "close": "496.54",
      "volume": "180944"
    },
    {
      "date": "2026-01-29",
      "open": "497.38",
      "high": "500.145",
      "low": "485.96",
      "close": "494.69",
      "volume": "264611"
    },
    {
      "date": "2026-01-30",
      "open": "489.75",
      "high": "497.54",
      "low": "480.02",
      "close": "489.31",
      "volume": "668552"
    },
    {
      "date": "2026-02-02",
      "open": "483.11",
      "high": "497.73",
      "low": "481.02",
      "close": "489.73",
      "volume": "256922"
    },
    {
      "date": "2026-02-03",
      "open": "486.17",
      "high": "491.29",
      "low": "467.86",
      "close": "482.45",
      "volume": "339931"
    },
    {
      "date": "2026-02-04",
      "open": "478.75",
      "high": "482.06",
      "low": "472.52",
      "close": "478.61",
      "volume": "350267"
    },
    {
      "date": "2026-02-05",
      "open": "478.90",
      "high": "486.88",
      "low": "458.00",
      "close": "463.42",
      "volume": "382883"
    },
    {
      "date": "2026-02-06",
      "open": "475.69",
      "high": "482.88",
      "low": "465.20",
      "close": "477.60",
      "volume": "338615"
    },
    {
      "date": "2026-02-09",
      "open": "477.60",
      "high": "490.50",
      "low": "471.39",
      "close": "488.26",
      "volume": "397913"
    },
    {
      "date": "2026-02-10",
      "open": "488.30",
      "high": "499.55",
      "low": "475.34",
      "close": "478.83",
      "volume": "432160"
    },
    {
      "date": "2026-02-11",
      "open": "483.03",
      "high": "483.03",
      "low": "463.53",
      "close": "481.00",
      "volume": "298176"
    },
    {
      "date": "2026-02-12",
      "open": "483.90",
      "high": "484.25",
      "low": "468.08",
      "close": "473.79",
      "volume": "256434"
    },
    {
      "date": "2026-02-13",
      "open": "474.31",
      "high": "482.99",
      "low": "458.067",
      "close": "464.71",
      "volume": "245800"
    },
    {
      "date": "2026-02-17",
      "open": "462.37",
      "high": "495.00",
      "low": "462.04",
      "close": "487.32",
      "volume": "403068"
    },
    {
      "date": "2026-02-18",
      "open": "486.71",
      "high": "498.10",
      "low": "480.00",
      "close": "491.49",
      "volume": "316817"
    },
    {
      "date": "2026-02-19",
      "open": "452.02",
      "high": "461.98",
      "low": "427.78",
      "close": "436.87",
      "volume": "1228060"
    },
    {
      "date": "2026-02-20",
      "open": "435.01",
      "high": "448.15",
      "low": "424.485",
      "close": "435.01",
      "volume": "468970"
    },
    {
      "date": "2026-02-23",
      "open": "424.20",
      "high": "440.99",
      "low": "424.20",
      "close": "437.79",
      "volume": "540192"
    },
    {
      "date": "2026-02-24",
      "open": "437.92",
      "high": "452.2999",
      "low": "431.14",
      "close": "440.00",
      "volume": "311874"
    },
    {
      "date": "2026-02-25",
      "open": "440.00",
      "high": "447.005",
      "low": "434.67",
      "close": "435.01",
      "volume": "474570"
    },
    {
      "date": "2026-02-26",
      "open": "437.20",
      "high": "448.13",
      "low": "430.00",
      "close": "445.85",
      "volume": "338001"
    },
    {
      "date": "2026-02-27",
      "open": "441.33",
      "high": "442.50",
      "low": "430.01",
      "close": "432.00",
      "volume": "407556"
    },
    {
      "date": "2026-03-02",
      "open": "430.23",
      "high": "438.7299",
      "low": "421.45",
      "close": "435.62",
      "volume": "217954"
    },
    {
      "date": "2026-03-03",
      "open": "428.69",
      "high": "433.555",
      "low": "416.21",
      "close": "425.85",
      "volume": "287865"
    },
    {
      "date": "2026-03-04",
      "open": "429.86",
      "high": "443.605",
      "low": "423.98",
      "close": "434.80",
      "volume": "265111"
    },
    {
      "date": "2026-03-05",
      "open": "434.50",
      "high": "444.43",
      "low": "426.965",
      "close": "439.34",
      "volume": "275373"
    },
    {
      "date": "2026-03-06",
      "open": "431.65",
      "high": "439.43",
      "low": "421.88",
      "close": "432.83",
      "volume": "476025"
    },
    {
      "date": "2026-03-09",
      "open": "429.42",
      "high": "438.8394",
      "low": "418.72",
      "close": "433.20",
      "volume": "288858"
    },
    {
      "date": "2026-03-10",
      "open": "433.04",
      "high": "443.42",
      "low": "430.21",
      "close": "432.78",
      "volume": "254464"
    },
    {
      "date": "2026-03-11",
      "open": "427.95",
      "high": "438.00",
      "low": "426.035",
      "close": "431.53",
      "volume": "281270"
    },
    {
      "date": "2026-03-12",
      "open": "427.275",
      "high": "441.37",
      "low": "421.55",
      "close": "438.73",
      "volume": "288029"
    },
    {
      "date": "2026-03-13",
      "open": "440.64",
      "high": "448.07",
      "low": "434.30",
      "close": "444.83",
      "volume": "220755"
    },
    {
      "date": "2026-03-16",
      "open": "446.84",
      "high": "455.00",
      "low": "440.00",
      "close": "440.83",
      "volume": "360238"
    },
    {
      "date": "2026-03-17",
      "open": "440.02",
      "high": "452.20",
      "low": "440.02",
      "close": "443.18",
      "volume": "194155"
    },
    {
      "date": "2026-03-18",
      "open": "440.00",
      "high": "446.18",
      "low": "427.76",
      "close": "442.00",
      "volume": "315014"
    },
    {
      "date": "2026-03-19",
      "open": "442.64",
      "high": "460.00",
      "low": "439.675",
      "close": "454.22",
      "volume": "281945"
    },
    {
      "date": "2026-03-20",
      "open": "454.81",
      "high": "466.90",
      "low": "438.87",
      "close": "441.16",
      "volume": "574111"
    },
    {
      "date": "2026-03-23",
      "open": "447.96",
      "high": "454.98",
      "low": "442.40",
      "close": "447.72",
      "volume": "222397"
    },
    {
      "date": "2026-03-24",
      "open": "445.00",
      "high": "449.135",
      "low": "437.0475",
      "close": "445.04",
      "volume": "234716"
    },
    {
      "date": "2026-03-25",
      "open": "448.79",
      "high": "471.72",
      "low": "448.49",
      "close": "461.93",
      "volume": "303515"
    },
    {
      "date": "2026-03-26",
      "open": "457.29",
      "high": "572.195",
      "low": "455.56",
      "close": "518.76",
      "volume": "1373753"
    },
    {
      "date": "2026-03-27",
      "open": "515.70",
      "high": "523.335",
      "low": "498.03",
      "close": "510.68",
      "volume": "487193"
    },
    {
      "date": "2026-03-30",
      "open": "511.00",
      "high": "522.00",
      "low": "502.14",
      "close": "505.34",
      "volume": "372701"
    },
    {
      "date": "2026-03-31",
      "open": "514.64",
      "high": "538.80",
      "low": "510.40",
      "close": "523.47",
      "volume": "505872"
    },
    {
      "date": "2026-04-01",
      "open": "531.32",
      "high": "545.255",
      "low": "525.00",
      "close": "529.84",
      "volume": "423056"
    },
    {
      "date": "2026-04-02",
      "open": "531.19",
      "high": "547.98",
      "low": "522.49",
      "close": "546.89",
      "volume": "345032"
    },
    {
      "date": "2026-04-06",
      "open": "538.36",
      "high": "547.18",
      "low": "530.41",
      "close": "533.88",
      "volume": "293933"
    },
    {
      "date": "2026-04-07",
      "open": "527.96",
      "high": "530.585",
      "low": "504.6994",
      "close": "511.89",
      "volume": "347710"
    },
    {
      "date": "2026-04-08",
      "open": "514.83",
      "high": "521.00",
      "low": "503.93",
      "close": "519.75",
      "volume": "345605"
    },
    {
      "date": "2026-04-09",
      "open": "516.96",
      "high": "525.99",
      "low": "510.64",
      "close": "524.30",
      "volume": "268890"
    },
    {
      "date": "2026-04-10",
      "open": "525.00",
      "high": "526.495",
      "low": "507.54",
      "close": "519.61",
      "volume": "294637"
    },
    {
      "date": "2026-04-13",
      "open": "524.28",
      "high": "534.52",
      "low": "523.26",
      "close": "525.67",
      "volume": "363796"
    },
    {
      "date": "2026-04-14",
      "open": "532.10",
      "high": "539.165",
      "low": "518.80",
      "close": "524.99",
      "volume": "302738"
    },
    {
      "date": "2026-04-15",
      "open": "529.81",
      "high": "529.81",
      "low": "510.70",
      "close": "518.58",
      "volume": "226354"
    },
    {
      "date": "2026-04-16",
      "open": "515.11",
      "high": "526.87",
      "low": "510.58",
      "close": "524.76",
      "volume": "198216"
    },
    {
      "date": "2026-04-17",
      "open": "529.94",
      "high": "536.86",
      "low": "522.81",
      "close": "532.02",
      "volume": "345698"
    },
    {
      "date": "2026-04-20",
      "open": "530.66",
      "high": "530.66",
      "low": "521.92",
      "close": "527.11",
      "volume": "297094"
    },
    {
      "date": "2026-04-21",
      "open": "526.49",
      "high": "534.39",
      "low": "516.435",
      "close": "527.69",
      "volume": "209266"
    },
    {
      "date": "2026-04-22",
      "open": "531.69",
      "high": "536.32",
      "low": "523.239",
      "close": "529.14",
      "volume": "199179"
    },
    {
      "date": "2026-04-23",
      "open": "529.14",
      "high": "535.29",
      "low": "516.49",
      "close": "518.74",
      "volume": "330189"
    },
    {
      "date": "2026-04-24",
      "open": "518.00",
      "high": "522.18",
      "low": "500.97",
      "close": "512.39",
      "volume": "205749"
    },
    {
      "date": "2026-04-27",
      "open": "510.88",
      "high": "524.31",
      "low": "508.515",
      "close": "520.09",
      "volume": "216076"
    },
    {
      "date": "2026-04-28",
      "open": "523.98",
      "high": "528.28",
      "low": "515.0801",
      "close": "516.69",
      "volume": "218438"
    },
    {
      "date": "2026-04-29",
      "open": "512.60",
      "high": "519.05",
      "low": "501.59",
      "close": "518.58",
      "volume": "153842"
    },
    {
      "date": "2026-04-30",
      "open": "518.58",
      "high": "523.85",
      "low": "511.00",
      "close": "517.39",
      "volume": "227357"
    },
    {
      "date": "2026-05-01",
      "open": "518.11",
      "high": "520.775",
      "low": "504.005",
      "close": "513.72",
      "volume": "196655"
    },
    {
      "date": "2026-05-04",
      "open": "510.50",
      "high": "524.80",
      "low": "509.66",
      "close": "518.66",
      "volume": "183825"
    },
    {
      "date": "2026-05-05",
      "open": "518.22",
      "high": "522.01",
      "low": "497.2325",
      "close": "502.47",
      "volume": "331161"
    },
    {
      "date": "2026-05-06",
      "open": "531.20",
      "high": "559.00",
      "low": "519.88",
      "close": "539.73",
      "volume": "569273"
    },
    {
      "date": "2026-05-07",
      "open": "534.10",
      "high": "542.00",
      "low": "512.28",
      "close": "534.86",
      "volume": "384498"
    },
    {
      "date": "2026-05-08",
      "open": "535.00",
      "high": "541.57",
      "low": "510.00",
      "close": "510.04",
      "volume": "379309"
    },
    {
      "date": "2026-05-11",
      "open": "511.32",
      "high": "513.355",
      "low": "493.57",
      "close": "497.03",
      "volume": "307741"
    },
    {
      "date": "2026-05-12",
      "open": "494.06",
      "high": "511.11",
      "low": "490.13",
      "close": "510.26",
      "volume": "235034"
    },
    {
      "date": "2026-05-13",
      "open": "510.44",
      "high": "523.57",
      "low": "506.025",
      "close": "518.87",
      "volume": "374901"
    },
    {
      "date": "2026-05-14",
      "open": "522.34",
      "high": "547.24",
      "low": "518.315",
      "close": "539.89",
      "volume": "343567"
    },
    {
      "date": "2026-05-15",
      "open": "540.56",
      "high": "543.78",
      "low": "522.40",
      "close": "523.69",
      "volume": "222473"
    },
    {
      "date": "2026-05-18",
      "open": "522.19",
      "high": "523.845",
      "low": "501.02",
      "close": "522.23",
      "volume": "325810"
    },
    {
      "date": "2026-05-19",
      "open": "520.00",
      "high": "528.99",
      "low": "508.86",
      "close": "511.82",
      "volume": "258878"
    },
    {
      "date": "2026-05-20",
      "open": "518.72",
      "high": "523.155",
      "low": "499.34",
      "close": "513.47",
      "volume": "361114"
    },
    {
      "date": "2026-05-21",
      "open": "510.96",
      "high": "519.99",
      "low": "503.26",
      "close": "513.59",
      "volume": "210723"
    },
    {
      "date": "2026-05-22",
      "open": "513.00",
      "high": "520.89",
      "low": "507.055",
      "close": "517.26",
      "volume": "160813"
    },
    {
      "date": "2026-05-26",
      "open": "516.48",
      "high": "529.00",
      "low": "508.01",
      "close": "524.28",
      "volume": "330935"
    },
    {
      "date": "2026-05-27",
      "open": "524.30",
      "high": "535.76",
      "low": "521.16",
      "close": "527.67",
      "volume": "144103"
    },
    {
      "date": "2026-05-28",
      "open": "523.96",
      "high": "529.86",
      "low": "513.07",
      "close": "515.96",
      "volume": "236999"
    },
    {
      "date": "2026-05-29",
      "open": "514.57",
      "high": "520.305",
      "low": "496.625",
      "close": "497.27",
      "volume": "436007"
    },
    {
      "date": "2026-06-01",
      "open": "495.74",
      "high": "496.07",
      "low": "479.00",
      "close": "481.23",
      "volume": "234030"
    },
    {
      "date": "2026-06-02",
      "open": "475.80",
      "high": "476.96",
      "low": "451.74",
      "close": "452.86",
      "volume": "427211"
    },
    {
      "date": "2026-06-03",
      "open": "450.61",
      "high": "490.12",
      "low": "445.20",
      "close": "488.15",
      "volume": "264459"
    },
    {
      "date": "2026-06-04",
      "open": "495.32",
      "high": "497.83",
      "low": "486.1724",
      "close": "492.83",
      "volume": "219096"
    },
    {
      "date": "2026-06-05",
      "open": "494.49",
      "high": "495.18",
      "low": "481.615",
      "close": "486.98",
      "volume": "187088"
    },
    {
      "date": "2026-06-08",
      "open": "486.80",
      "high": "490.00",
      "low": "465.00",
      "close": "467.28",
      "volume": "262728"
    },
    {
      "date": "2026-06-09",
      "open": "474.52",
      "high": "480.50",
      "low": "470.83",
      "close": "476.89",
      "volume": "285812"
    },
    {
      "date": "2026-06-10",
      "open": "477.93",
      "high": "485.55",
      "low": "471.32",
      "close": "471.32",
      "volume": "287530"
    },
    {
      "date": "2026-06-11",
      "open": "467.50",
      "high": "478.7825",
      "low": "460.89",
      "close": "474.28",
      "volume": "278769"
    },
    {
      "date": "2026-06-12",
      "open": "474.28",
      "high": "486.10",
      "low": "469.075",
      "close": "480.77",
      "volume": "207461"
    },
    {
      "date": "2026-06-15",
      "open": "479.98",
      "high": "500.71",
      "low": "474.52",
      "close": "499.76",
      "volume": "284647"
    },
    {
      "date": "2026-06-16",
      "open": "505.34",
      "high": "507.75",
      "low": "493.00",
      "close": "501.19",
      "volume": "319890"
    },
    {
      "date": "2026-06-17",
      "open": "499.65",
      "high": "509.04",
      "low": "493.05",
      "close": "499.86",
      "volume": "273215"
    },
    {
      "date": "2026-06-18",
      "open": "500.38",
      "high": "511.28",
      "low": "485.56",
      "close": "505.75",
      "volume": "486993"
    },
    {
      "date": "2026-06-22",
      "open": "513.23",
      "high": "517.54",
      "low": "500.80",
      "close": "512.88",
      "volume": "281844"
    },
    {
      "date": "2026-06-23",
      "open": "513.36",
      "high": "522.00",
      "low": "507.57",
      "close": "513.43",
      "volume": "266383"
    },
    {
      "date": "2026-06-24",
      "open": "516.83",
      "high": "527.71",
      "low": "509.065",
      "close": "509.76",
      "volume": "399805"
    },
    {
      "date": "2026-06-25",
      "open": "507.06",
      "high": "520.86",
      "low": "505.05",
      "close": "513.79",
      "volume": "362445"
    },
    {
      "date": "2026-06-26",
      "open": "517.66",
      "high": "532.325",
      "low": "505.63",
      "close": "512.65",
      "volume": "2500271"
    },
    {
      "date": "2026-06-29",
      "open": "520.34",
      "high": "531.99",
      "low": "506.00",
      "close": "527.28",
      "volume": "446960"
    },
    {
      "date": "2026-06-30",
      "open": "526.32",
      "high": "545.87",
      "low": "520.595",
      "close": "536.95",
      "volume": "393459"
    },
    {
      "date": "2026-07-01",
      "open": "539.67",
      "high": "542.97",
      "low": "512.74",
      "close": "514.39",
      "volume": "303751"
    },
    {
      "date": "2026-07-02",
      "open": "512.34",
      "high": "529.73",
      "low": "507.60",
      "close": "528.10",
      "volume": "221894"
    },
    {
      "date": "2026-07-06",
      "open": "523.68",
      "high": "537.24",
      "low": "522.06",
      "close": "529.48",
      "volume": "230982"
    },
    {
      "date": "2026-07-07",
      "open": "534.96",
      "high": "554.005",
      "low": "529.80",
      "close": "545.36",
      "volume": "318420"
    },
    {
      "date": "2026-07-08",
      "open": "542.43",
      "high": "566.68",
      "low": "540.8663",
      "close": "565.40",
      "volume": "468252"
    },
    {
      "date": "2026-07-09",
      "open": "564.87",
      "high": "569.44",
      "low": "548.36",
      "close": "560.01",
      "volume": "379035"
    },
    {
      "date": "2026-07-10",
      "open": "564.94",
      "high": "564.94",
      "low": "529.50",
      "close": "536.70",
      "volume": "294015"
    },
    {
      "date": "2026-07-13",
      "open": "534.05",
      "high": "539.15",
      "low": "526.14",
      "close": "531.00",
      "volume": "287887"
    },
    {
      "date": "2026-07-14",
      "open": "526.26",
      "high": "539.45",
      "low": "522.70",
      "close": "536.86",
      "volume": "241715"
    },
    {
      "date": "2026-07-15",
      "open": "536.05",
      "high": "555.70",
      "low": "529.63",
      "close": "550.25",
      "volume": "264309"
    },
    {
      "date": "2026-07-16",
      "open": "549.62",
      "high": "553.55",
      "low": "532.64",
      "close": "545.53",
      "volume": "238337"
    },
    {
      "date": "2026-07-17",
      "open": "538.85",
      "high": "560.085",
      "low": "536.01",
      "close": "553.48",
      "volume": "528309"
    },
    {
      "date": "2026-07-20",
      "open": "555.00",
      "high": "555.05",
      "low": "533.00",
      "close": "535.69",
      "volume": "223809"
    },
    {
      "date": "2026-07-21",
      "open": "534.50",
      "high": "548.53",
      "low": "534.50",
      "close": "546.79",
      "volume": "222279"
    },
    {
      "date": "2026-07-22",
      "open": "546.78",
      "high": "552.725",
      "low": "536.42",
      "close": "537.65",
      "volume": "310899"
    },
    {
      "date": "2026-07-23",
      "open": "537.65",
      "high": "549.04",
      "low": "526.605",
      "close": "543.35",
      "volume": "160514"
    },
    {
      "date": "2026-07-24",
      "open": "544.37",
      "high": "547.91",
      "low": "537.00",
      "close": "544.51",
      "volume": "147390"
    },
    {
      "date": "2026-07-27",
      "open": "555.00",
      "high": "566.18",
      "low": "548.68",
      "close": "551.25",
      "volume": "268615"
    },
    {
      "date": "2026-07-28",
      "open": "551.50",
      "high": "561.15",
      "low": "532.96",
      "close": "538.80",
      "volume": "218771"
    },
    {
      "date": "2026-07-29",
      "open": "541.59",
      "high": "550.89",
      "low": "536.00",
      "close": "546.88",
      "volume": "356878"
    },
    {
      "date": "2026-07-30",
      "open": "505.55",
      "high": "510.55",
      "low": "447.01",
      "close": "493.11",
      "volume": "1487716"
    },
    {
      "date": "2026-07-31",
      "open": "490.00",
      "high": "490.23",
      "low": "460.11",
      "close": "467.32",
      "volume": "795264"
    },
    {
      "date": "2026-08-03",
      "open": "462.15",
      "high": "485.9499",
      "low": "461.25",
      "close": "482.00",
      "volume": "463916"
    },
    {
      "date": "2026-08-04",
      "open": "492.73",
      "high": "513.76",
      "low": "489.23",
      "close": "507.56",
      "volume": "442367"
    },
    {
      "date": "2026-08-05",
      "open": "510.88",
      "high": "517.00",
      "low": "503.645",
      "close": "514.12",
      "volume": "349534"
    }
  ]
}