{
  "source": "https://api.nasdaq.com/api/quote/MEDP/historical",
  "symbol": "MEDP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "180.00",
      "high": "180.00",
      "low": "174.695",
      "close": "177.89",
      "volume": "138267"
    },
    {
      "date": "2021-08-09",
      "open": "177.39",
      "high": "177.39",
      "low": "173.80",
      "close": "175.33",
      "volume": "110587"
    },
    {
      "date": "2021-08-10",
      "open": "175.90",
      "high": "175.90",
      "low": "172.55",
      "close": "173.17",
      "volume": "141969"
    },
    {
      "date": "2021-08-11",
      "open": "173.80",
      "high": "173.80",
      "low": "169.50",
      "close": "170.18",
      "volume": "120467"
    },
    {
      "date": "2021-08-12",
      "open": "170.81",
      "high": "173.43",
      "low": "170.00",
      "close": "172.84",
      "volume": "76040"
    },
    {
      "date": "2021-08-13",
      "open": "172.55",
      "high": "178.08",
      "low": "172.55",
      "close": "177.69",
      "volume": "96323"
    },
    {
      "date": "2021-08-16",
      "open": "178.24",
      "high": "185.13",
      "low": "178.24",
      "close": "184.75",
      "volume": "185187"
    },
    {
      "date": "2021-08-17",
      "open": "183.22",
      "high": "184.58",
      "low": "177.93",
      "close": "179.45",
      "volume": "157710"
    },
    {
      "date": "2021-08-18",
      "open": "180.12",
      "high": "181.66",
      "low": "175.01",
      "close": "177.42",
      "volume": "102601"
    },
    {
      "date": "2021-08-19",
      "open": "175.25",
      "high": "179.20",
      "low": "174.6351",
      "close": "176.47",
      "volume": "86758"
    },
    {
      "date": "2021-08-20",
      "open": "176.36",
      "high": "179.36",
      "low": "176.30",
      "close": "178.36",
      "volume": "86991"
    },
    {
      "date": "2021-08-23",
      "open": "179.14",
      "high": "180.9313",
      "low": "178.79",
      "close": "179.28",
      "volume": "65279"
    },
    {
      "date": "2021-08-24",
      "open": "179.82",
      "high": "180.4793",
      "low": "177.75",
      "close": "180.14",
      "volume": "104815"
    },
    {
      "date": "2021-08-25",
      "open": "180.44",
      "high": "181.6999",
      "low": "179.56",
      "close": "180.65",
      "volume": "91030"
    },
    {
      "date": "2021-08-26",
      "open": "180.00",
      "high": "180.48",
      "low": "177.02",
      "close": "179.69",
      "volume": "105885"
    },
    {
      "date": "2021-08-27",
      "open": "180.61",
      "high": "184.12",
      "low": "180.247",
      "close": "180.64",
      "volume": "165401"
    },
    {
      "date": "2021-08-30",
      "open": "181.00",
      "high": "184.75",
      "low": "180.45",
      "close": "184.51",
      "volume": "144360"
    },
    {
      "date": "2021-08-31",
      "open": "185.00",
      "high": "185.00",
      "low": "180.8725",
      "close": "182.35",
      "volume": "155204"
    },
    {
      "date": "2021-09-01",
      "open": "182.04",
      "high": "187.78",
      "low": "179.885",
      "close": "187.68",
      "volume": "158715"
    },
    {
      "date": "2021-09-02",
      "open": "188.00",
      "high": "194.04",
      "low": "186.91",
      "close": "193.91",
      "volume": "349680"
    },
    {
      "date": "2021-09-03",
      "open": "192.87",
      "high": "196.41",
      "low": "190.89",
      "close": "195.17",
      "volume": "225236"
    },
    {
      "date": "2021-09-07",
      "open": "194.64",
      "high": "197.61",
      "low": "192.57",
      "close": "193.81",
      "volume": "221074"
    },
    {
      "date": "2021-09-08",
      "open": "192.57",
      "high": "193.07",
      "low": "189.75",
      "close": "192.03",
      "volume": "154798"
    },
    {
      "date": "2021-09-09",
      "open": "192.41",
      "high": "194.31",
      "low": "191.10",
      "close": "193.19",
      "volume": "196399"
    },
    {
      "date": "2021-09-10",
      "open": "193.56",
      "high": "198.03",
      "low": "191.49",
      "close": "191.71",
      "volume": "666452"
    },
    {
      "date": "2021-09-13",
      "open": "192.67",
      "high": "193.15",
      "low": "184.55",
      "close": "185.63",
      "volume": "195227"
    },
    {
      "date": "2021-09-14",
      "open": "187.26",
      "high": "188.065",
      "low": "180.63",
      "close": "181.07",
      "volume": "264639"
    },
    {
      "date": "2021-09-15",
      "open": "180.34",
      "high": "181.22",
      "low": "178.01",
      "close": "179.17",
      "volume": "213978"
    },
    {
      "date": "2021-09-16",
      "open": "178.85",
      "high": "185.43",
      "low": "177.39",
      "close": "184.76",
      "volume": "182195"
    },
    {
      "date": "2021-09-17",
      "open": "186.04",
      "high": "186.60",
      "low": "182.94",
      "close": "186.02",
      "volume": "351948"
    },
    {
      "date": "2021-09-20",
      "open": "182.44",
      "high": "185.73",
      "low": "180.29",
      "close": "182.55",
      "volume": "183160"
    },
    {
      "date": "2021-09-21",
      "open": "183.88",
      "high": "185.70",
      "low": "182.89",
      "close": "184.96",
      "volume": "104252"
    },
    {
      "date": "2021-09-22",
      "open": "186.29",
      "high": "191.25",
      "low": "184.185",
      "close": "190.76",
      "volume": "147605"
    },
    {
      "date": "2021-09-23",
      "open": "192.70",
      "high": "195.43",
      "low": "189.66",
      "close": "195.24",
      "volume": "152810"
    },
    {
      "date": "2021-09-24",
      "open": "193.51",
      "high": "199.039",
      "low": "192.17",
      "close": "198.21",
      "volume": "163259"
    },
    {
      "date": "2021-09-27",
      "open": "196.69",
      "high": "197.22",
      "low": "185.22",
      "close": "191.03",
      "volume": "163622"
    },
    {
      "date": "2021-09-28",
      "open": "189.00",
      "high": "190.11",
      "low": "185.445",
      "close": "187.57",
      "volume": "172315"
    },
    {
      "date": "2021-09-29",
      "open": "188.99",
      "high": "189.0858",
      "low": "186.01",
      "close": "187.66",
      "volume": "176126"
    },
    {
      "date": "2021-09-30",
      "open": "189.90",
      "high": "192.02",
      "low": "185.67",
      "close": "189.28",
      "volume": "251853"
    },
    {
      "date": "2021-10-01",
      "open": "189.96",
      "high": "195.72",
      "low": "183.605",
      "close": "195.63",
      "volume": "176036"
    },
    {
      "date": "2021-10-04",
      "open": "194.75",
      "high": "194.75",
      "low": "187.9978",
      "close": "191.50",
      "volume": "206022"
    },
    {
      "date": "2021-10-05",
      "open": "192.18",
      "high": "197.15",
      "low": "192.18",
      "close": "193.30",
      "volume": "135521"
    },
    {
      "date": "2021-10-06",
      "open": "190.81",
      "high": "194.47",
      "low": "187.86",
      "close": "192.50",
      "volume": "107755"
    },
    {
      "date": "2021-10-07",
      "open": "194.34",
      "high": "196.14",
      "low": "192.41",
      "close": "193.16",
      "volume": "159651"
    },
    {
      "date": "2021-10-08",
      "open": "193.16",
      "high": "193.23",
      "low": "188.74",
      "close": "188.80",
      "volume": "110756"
    },
    {
      "date": "2021-10-11",
      "open": "187.95",
      "high": "189.33",
      "low": "184.35",
      "close": "184.38",
      "volume": "87584"
    },
    {
      "date": "2021-10-12",
      "open": "185.15",
      "high": "185.17",
      "low": "181.24",
      "close": "182.74",
      "volume": "109055"
    },
    {
      "date": "2021-10-13",
      "open": "183.48",
      "high": "183.87",
      "low": "182.23",
      "close": "183.55",
      "volume": "76944"
    },
    {
      "date": "2021-10-14",
      "open": "184.58",
      "high": "188.03",
      "low": "184.58",
      "close": "186.61",
      "volume": "69342"
    },
    {
      "date": "2021-10-15",
      "open": "189.14",
      "high": "189.40",
      "low": "186.78",
      "close": "187.08",
      "volume": "137240"
    },
    {
      "date": "2021-10-18",
      "open": "186.33",
      "high": "187.12",
      "low": "184.77",
      "close": "185.82",
      "volume": "115274"
    },
    {
      "date": "2021-10-19",
      "open": "187.35",
      "high": "189.98",
      "low": "185.31",
      "close": "185.67",
      "volume": "87948"
    },
    {
      "date": "2021-10-20",
      "open": "186.54",
      "high": "189.24",
      "low": "184.64",
      "close": "188.05",
      "volume": "107382"
    },
    {
      "date": "2021-10-21",
      "open": "187.76",
      "high": "188.71",
      "low": "183.75",
      "close": "186.03",
      "volume": "142190"
    },
    {
      "date": "2021-10-22",
      "open": "186.84",
      "high": "188.97",
      "low": "186.13",
      "close": "187.04",
      "volume": "99496"
    },
    {
      "date": "2021-10-25",
      "open": "187.04",
      "high": "189.01",
      "low": "185.40",
      "close": "188.38",
      "volume": "250198"
    },
    {
      "date": "2021-10-26",
      "open": "208.05",
      "high": "217.31",
      "low": "204.53",
      "close": "213.02",
      "volume": "893849"
    },
    {
      "date": "2021-10-27",
      "open": "214.83",
      "high": "215.85",
      "low": "206.43",
      "close": "210.60",
      "volume": "268953"
    },
    {
      "date": "2021-10-28",
      "open": "208.86",
      "high": "219.92",
      "low": "208.32",
      "close": "219.71",
      "volume": "194793"
    },
    {
      "date": "2021-10-29",
      "open": "219.15",
      "high": "227.25",
      "low": "218.885",
      "close": "226.55",
      "volume": "191377"
    },
    {
      "date": "2021-11-01",
      "open": "227.50",
      "high": "229.4879",
      "low": "223.92",
      "close": "226.41",
      "volume": "152459"
    },
    {
      "date": "2021-11-02",
      "open": "227.34",
      "high": "228.00",
      "low": "224.87",
      "close": "226.83",
      "volume": "122596"
    },
    {
      "date": "2021-11-03",
      "open": "226.63",
      "high": "226.79",
      "low": "220.6404",
      "close": "224.24",
      "volume": "170191"
    },
    {
      "date": "2021-11-04",
      "open": "224.61",
      "high": "227.76",
      "low": "224.28",
      "close": "227.44",
      "volume": "103844"
    },
    {
      "date": "2021-11-05",
      "open": "227.71",
      "high": "228.9969",
      "low": "223.33",
      "close": "225.84",
      "volume": "171981"
    },
    {
      "date": "2021-11-08",
      "open": "227.84",
      "high": "227.84",
      "low": "220.84",
      "close": "224.56",
      "volume": "132317"
    },
    {
      "date": "2021-11-09",
      "open": "224.88",
      "high": "225.23",
      "low": "220.00",
      "close": "223.20",
      "volume": "88456"
    },
    {
      "date": "2021-11-10",
      "open": "223.20",
      "high": "225.60",
      "low": "218.07",
      "close": "219.00",
      "volume": "151664"
    },
    {
      "date": "2021-11-11",
      "open": "219.77",
      "high": "221.96",
      "low": "219.61",
      "close": "220.97",
      "volume": "106730"
    },
    {
      "date": "2021-11-12",
      "open": "222.97",
      "high": "223.51",
      "low": "220.16",
      "close": "221.87",
      "volume": "69890"
    },
    {
      "date": "2021-11-15",
      "open": "222.00",
      "high": "225.18",
      "low": "218.12",
      "close": "218.81",
      "volume": "130612"
    },
    {
      "date": "2021-11-16",
      "open": "218.59",
      "high": "227.27",
      "low": "218.25",
      "close": "224.88",
      "volume": "144807"
    },
    {
      "date": "2021-11-17",
      "open": "225.00",
      "high": "229.39",
      "low": "223.04",
      "close": "227.41",
      "volume": "115536"
    },
    {
      "date": "2021-11-18",
      "open": "228.11",
      "high": "228.11",
      "low": "223.87",
      "close": "226.27",
      "volume": "132103"
    },
    {
      "date": "2021-11-19",
      "open": "226.37",
      "high": "231.00",
      "low": "226.21",
      "close": "227.01",
      "volume": "163754"
    },
    {
      "date": "2021-11-22",
      "open": "227.15",
      "high": "229.40",
      "low": "219.81",
      "close": "220.59",
      "volume": "224028"
    },
    {
      "date": "2021-11-23",
      "open": "218.71",
      "high": "220.92",
      "low": "209.60",
      "close": "212.62",
      "volume": "221350"
    },
    {
      "date": "2021-11-24",
      "open": "210.62",
      "high": "215.365",
      "low": "210.54",
      "close": "214.01",
      "volume": "115783"
    },
    {
      "date": "2021-11-26",
      "open": "212.00",
      "high": "214.08",
      "low": "209.19",
      "close": "210.01",
      "volume": "140188"
    },
    {
      "date": "2021-11-29",
      "open": "212.93",
      "high": "214.07",
      "low": "208.47",
      "close": "209.09",
      "volume": "147700"
    },
    {
      "date": "2021-11-30",
      "open": "207.92",
      "high": "210.29",
      "low": "203.70",
      "close": "207.41",
      "volume": "190682"
    },
    {
      "date": "2021-12-01",
      "open": "209.22",
      "high": "214.67",
      "low": "205.67",
      "close": "209.07",
      "volume": "248857"
    },
    {
      "date": "2021-12-02",
      "open": "208.44",
      "high": "211.53",
      "low": "207.245",
      "close": "211.23",
      "volume": "125591"
    },
    {
      "date": "2021-12-03",
      "open": "211.92",
      "high": "211.92",
      "low": "201.58",
      "close": "206.14",
      "volume": "122900"
    },
    {
      "date": "2021-12-06",
      "open": "207.05",
      "high": "207.05",
      "low": "201.28",
      "close": "204.98",
      "volume": "199674"
    },
    {
      "date": "2021-12-07",
      "open": "207.67",
      "high": "213.88",
      "low": "207.10",
      "close": "213.68",
      "volume": "157222"
    },
    {
      "date": "2021-12-08",
      "open": "213.838",
      "high": "214.08",
      "low": "209.72",
      "close": "213.65",
      "volume": "147082"
    },
    {
      "date": "2021-12-09",
      "open": "212.62",
      "high": "213.68",
      "low": "205.88",
      "close": "206.34",
      "volume": "206704"
    },
    {
      "date": "2021-12-10",
      "open": "207.22",
      "high": "211.895",
      "low": "204.09",
      "close": "204.66",
      "volume": "97554"
    },
    {
      "date": "2021-12-13",
      "open": "203.96",
      "high": "208.00",
      "low": "202.71",
      "close": "206.26",
      "volume": "124785"
    },
    {
      "date": "2021-12-14",
      "open": "203.58",
      "high": "204.81",
      "low": "199.90",
      "close": "202.50",
      "volume": "139362"
    },
    {
      "date": "2021-12-15",
      "open": "202.46",
      "high": "210.63",
      "low": "201.88",
      "close": "210.32",
      "volume": "144862"
    },
    {
      "date": "2021-12-16",
      "open": "210.55",
      "high": "211.70",
      "low": "208.35",
      "close": "209.60",
      "volume": "240609"
    },
    {
      "date": "2021-12-17",
      "open": "210.00",
      "high": "215.76",
      "low": "206.3192",
      "close": "214.87",
      "volume": "488579"
    },
    {
      "date": "2021-12-20",
      "open": "211.74",
      "high": "215.21",
      "low": "209.435",
      "close": "213.74",
      "volume": "196972"
    },
    {
      "date": "2021-12-21",
      "open": "214.27",
      "high": "217.57",
      "low": "211.15",
      "close": "217.42",
      "volume": "157370"
    },
    {
      "date": "2021-12-22",
      "open": "218.02",
      "high": "222.11",
      "low": "217.295",
      "close": "221.78",
      "volume": "209768"
    },
    {
      "date": "2021-12-23",
      "open": "222.76",
      "high": "224.85",
      "low": "219.56",
      "close": "223.37",
      "volume": "134535"
    },
    {
      "date": "2021-12-27",
      "open": "223.37",
      "high": "228.04",
      "low": "223.37",
      "close": "227.90",
      "volume": "147801"
    },
    {
      "date": "2021-12-28",
      "open": "228.46",
      "high": "228.80",
      "low": "218.30",
      "close": "218.30",
      "volume": "114973"
    },
    {
      "date": "2021-12-29",
      "open": "218.33",
      "high": "221.23",
      "low": "217.635",
      "close": "220.47",
      "volume": "77725"
    },
    {
      "date": "2021-12-30",
      "open": "220.48",
      "high": "222.1399",
      "low": "218.86",
      "close": "219.08",
      "volume": "85038"
    },
    {
      "date": "2021-12-31",
      "open": "219.96",
      "high": "221.34",
      "low": "217.32",
      "close": "217.64",
      "volume": "108657"
    },
    {
      "date": "2022-01-03",
      "open": "217.36",
      "high": "219.22",
      "low": "208.64",
      "close": "214.31",
      "volume": "168419"
    },
    {
      "date": "2022-01-04",
      "open": "215.00",
      "high": "215.90",
      "low": "201.01",
      "close": "204.68",
      "volume": "174922"
    },
    {
      "date": "2022-01-05",
      "open": "204.99",
      "high": "204.99",
      "low": "190.795",
      "close": "191.72",
      "volume": "201775"
    },
    {
      "date": "2022-01-06",
      "open": "190.70",
      "high": "195.89",
      "low": "187.06",
      "close": "192.45",
      "volume": "185017"
    },
    {
      "date": "2022-01-07",
      "open": "191.59",
      "high": "193.945",
      "low": "187.70",
      "close": "188.01",
      "volume": "169090"
    },
    {
      "date": "2022-01-10",
      "open": "185.68",
      "high": "187.515",
      "low": "179.88",
      "close": "187.08",
      "volume": "382197"
    },
    {
      "date": "2022-01-11",
      "open": "188.46",
      "high": "194.65",
      "low": "184.58",
      "close": "193.67",
      "volume": "337220"
    },
    {
      "date": "2022-01-12",
      "open": "194.53",
      "high": "202.50",
      "low": "185.75",
      "close": "185.80",
      "volume": "193626"
    },
    {
      "date": "2022-01-13",
      "open": "186.18",
      "high": "186.805",
      "low": "179.89",
      "close": "180.28",
      "volume": "161118"
    },
    {
      "date": "2022-01-14",
      "open": "178.01",
      "high": "180.73",
      "low": "172.37",
      "close": "176.55",
      "volume": "312004"
    },
    {
      "date": "2022-01-18",
      "open": "172.89",
      "high": "173.275",
      "low": "166.37",
      "close": "170.23",
      "volume": "296364"
    },
    {
      "date": "2022-01-19",
      "open": "170.50",
      "high": "173.13",
      "low": "165.62",
      "close": "165.89",
      "volume": "274872"
    },
    {
      "date": "2022-01-20",
      "open": "168.26",
      "high": "173.34",
      "low": "167.2643",
      "close": "169.37",
      "volume": "278779"
    },
    {
      "date": "2022-01-21",
      "open": "167.75",
      "high": "171.03",
      "low": "164.77",
      "close": "164.78",
      "volume": "329530"
    },
    {
      "date": "2022-01-24",
      "open": "162.07",
      "high": "172.15",
      "low": "158.755",
      "close": "171.72",
      "volume": "341948"
    },
    {
      "date": "2022-01-25",
      "open": "167.93",
      "high": "171.87",
      "low": "161.66",
      "close": "167.84",
      "volume": "352999"
    },
    {
      "date": "2022-01-26",
      "open": "170.45",
      "high": "173.67",
      "low": "159.16",
      "close": "165.99",
      "volume": "256277"
    },
    {
      "date": "2022-01-27",
      "open": "168.28",
      "high": "170.72",
      "low": "164.49",
      "close": "165.25",
      "volume": "210059"
    },
    {
      "date": "2022-01-28",
      "open": "165.87",
      "high": "169.56",
      "low": "162.38",
      "close": "169.50",
      "volume": "216776"
    },
    {
      "date": "2022-01-31",
      "open": "169.23",
      "high": "177.94",
      "low": "169.23",
      "close": "177.46",
      "volume": "278121"
    },
    {
      "date": "2022-02-01",
      "open": "177.97",
      "high": "178.70",
      "low": "173.68",
      "close": "176.07",
      "volume": "281335"
    },
    {
      "date": "2022-02-02",
      "open": "177.57",
      "high": "180.39",
      "low": "174.8115",
      "close": "178.11",
      "volume": "397142"
    },
    {
      "date": "2022-02-03",
      "open": "174.25",
      "high": "176.70",
      "low": "169.18",
      "close": "169.20",
      "volume": "671333"
    },
    {
      "date": "2022-02-04",
      "open": "169.61",
      "high": "175.69",
      "low": "168.25",
      "close": "171.75",
      "volume": "1171346"
    },
    {
      "date": "2022-02-07",
      "open": "172.28",
      "high": "175.805",
      "low": "170.80",
      "close": "171.54",
      "volume": "415076"
    },
    {
      "date": "2022-02-08",
      "open": "170.95",
      "high": "176.80",
      "low": "170.95",
      "close": "176.13",
      "volume": "322043"
    },
    {
      "date": "2022-02-09",
      "open": "179.73",
      "high": "180.81",
      "low": "175.01",
      "close": "178.70",
      "volume": "234539"
    },
    {
      "date": "2022-02-10",
      "open": "174.03",
      "high": "180.36",
      "low": "173.38",
      "close": "176.20",
      "volume": "208112"
    },
    {
      "date": "2022-02-11",
      "open": "177.10",
      "high": "179.98",
      "low": "173.00",
      "close": "174.90",
      "volume": "304683"
    },
    {
      "date": "2022-02-14",
      "open": "174.65",
      "high": "176.665",
      "low": "172.09",
      "close": "174.23",
      "volume": "395761"
    },
    {
      "date": "2022-02-15",
      "open": "174.23",
      "high": "177.93",
      "low": "136.80",
      "close": "138.87",
      "volume": "2262038"
    },
    {
      "date": "2022-02-16",
      "open": "138.17",
      "high": "147.23",
      "low": "138.00",
      "close": "146.64",
      "volume": "966607"
    },
    {
      "date": "2022-02-17",
      "open": "143.85",
      "high": "146.57",
      "low": "142.01",
      "close": "142.26",
      "volume": "560845"
    },
    {
      "date": "2022-02-18",
      "open": "142.23",
      "high": "146.70",
      "low": "142.23",
      "close": "143.01",
      "volume": "427838"
    },
    {
      "date": "2022-02-22",
      "open": "141.02",
      "high": "143.18",
      "low": "139.18",
      "close": "140.03",
      "volume": "443037"
    },
    {
      "date": "2022-02-23",
      "open": "142.22",
      "high": "144.9999",
      "low": "140.00",
      "close": "140.20",
      "volume": "445546"
    },
    {
      "date": "2022-02-24",
      "open": "137.91",
      "high": "147.73",
      "low": "137.91",
      "close": "147.04",
      "volume": "487865"
    },
    {
      "date": "2022-02-25",
      "open": "146.33",
      "high": "153.55",
      "low": "146.33",
      "close": "153.26",
      "volume": "413608"
    },
    {
      "date": "2022-02-28",
      "open": "151.18",
      "high": "155.87",
      "low": "150.27",
      "close": "152.97",
      "volume": "506734"
    },
    {
      "date": "2022-03-01",
      "open": "153.56",
      "high": "156.55",
      "low": "150.59",
      "close": "151.90",
      "volume": "341729"
    },
    {
      "date": "2022-03-02",
      "open": "151.65",
      "high": "153.40",
      "low": "150.27",
      "close": "151.98",
      "volume": "228759"
    },
    {
      "date": "2022-03-03",
      "open": "152.94",
      "high": "152.94",
      "low": "147.76",
      "close": "148.68",
      "volume": "250316"
    },
    {
      "date": "2022-03-04",
      "open": "146.78",
      "high": "150.2265",
      "low": "146.78",
      "close": "150.15",
      "volume": "392956"
    },
    {
      "date": "2022-03-07",
      "open": "150.92",
      "high": "151.00",
      "low": "145.64",
      "close": "148.57",
      "volume": "436680"
    },
    {
      "date": "2022-03-08",
      "open": "148.09",
      "high": "148.36",
      "low": "140.55",
      "close": "142.74",
      "volume": "344206"
    },
    {
      "date": "2022-03-09",
      "open": "146.32",
      "high": "152.67",
      "low": "146.32",
      "close": "151.62",
      "volume": "188241"
    },
    {
      "date": "2022-03-10",
      "open": "147.96",
      "high": "149.37",
      "low": "146.34",
      "close": "148.21",
      "volume": "321934"
    },
    {
      "date": "2022-03-11",
      "open": "149.67",
      "high": "149.67",
      "low": "140.77",
      "close": "141.20",
      "volume": "414193"
    },
    {
      "date": "2022-03-14",
      "open": "141.00",
      "high": "147.67",
      "low": "141.00",
      "close": "144.96",
      "volume": "317297"
    },
    {
      "date": "2022-03-15",
      "open": "145.30",
      "high": "147.39",
      "low": "144.31",
      "close": "146.43",
      "volume": "334041"
    },
    {
      "date": "2022-03-16",
      "open": "148.49",
      "high": "154.03",
      "low": "148.49",
      "close": "153.80",
      "volume": "290813"
    },
    {
      "date": "2022-03-17",
      "open": "153.75",
      "high": "163.41",
      "low": "152.0101",
      "close": "163.34",
      "volume": "359824"
    },
    {
      "date": "2022-03-18",
      "open": "162.36",
      "high": "167.30",
      "low": "161.53",
      "close": "165.95",
      "volume": "438484"
    },
    {
      "date": "2022-03-21",
      "open": "165.72",
      "high": "165.72",
      "low": "161.60",
      "close": "164.05",
      "volume": "155497"
    },
    {
      "date": "2022-03-22",
      "open": "163.40",
      "high": "167.99",
      "low": "162.62",
      "close": "166.23",
      "volume": "166878"
    },
    {
      "date": "2022-03-23",
      "open": "165.06",
      "high": "165.06",
      "low": "156.39",
      "close": "157.69",
      "volume": "150737"
    },
    {
      "date": "2022-03-24",
      "open": "159.62",
      "high": "161.425",
      "low": "156.17",
      "close": "160.51",
      "volume": "160812"
    },
    {
      "date": "2022-03-25",
      "open": "161.08",
      "high": "161.08",
      "low": "155.81",
      "close": "158.29",
      "volume": "128238"
    },
    {
      "date": "2022-03-28",
      "open": "158.90",
      "high": "160.29",
      "low": "156.205",
      "close": "159.80",
      "volume": "115519"
    },
    {
      "date": "2022-03-29",
      "open": "162.69",
      "high": "166.78",
      "low": "162.18",
      "close": "165.71",
      "volume": "153082"
    },
    {
      "date": "2022-03-30",
      "open": "164.41",
      "high": "166.70",
      "low": "160.485",
      "close": "163.48",
      "volume": "150489"
    },
    {
      "date": "2022-03-31",
      "open": "163.53",
      "high": "165.99",
      "low": "161.35",
      "close": "163.59",
      "volume": "398240"
    },
    {
      "date": "2022-04-01",
      "open": "164.43",
      "high": "168.19",
      "low": "164.104",
      "close": "168.03",
      "volume": "179619"
    },
    {
      "date": "2022-04-04",
      "open": "168.25",
      "high": "171.57",
      "low": "164.54",
      "close": "167.24",
      "volume": "148968"
    },
    {
      "date": "2022-04-05",
      "open": "168.34",
      "high": "168.34",
      "low": "161.3114",
      "close": "165.63",
      "volume": "156410"
    },
    {
      "date": "2022-04-06",
      "open": "164.40",
      "high": "164.71",
      "low": "157.1008",
      "close": "160.54",
      "volume": "224876"
    },
    {
      "date": "2022-04-07",
      "open": "160.38",
      "high": "167.95",
      "low": "160.38",
      "close": "166.03",
      "volume": "221030"
    },
    {
      "date": "2022-04-08",
      "open": "165.52",
      "high": "166.68",
      "low": "163.955",
      "close": "164.77",
      "volume": "112328"
    },
    {
      "date": "2022-04-11",
      "open": "163.65",
      "high": "163.65",
      "low": "157.91",
      "close": "159.00",
      "volume": "134149"
    },
    {
      "date": "2022-04-12",
      "open": "161.77",
      "high": "164.47",
      "low": "157.60",
      "close": "158.61",
      "volume": "161800"
    },
    {
      "date": "2022-04-13",
      "open": "159.05",
      "high": "161.8162",
      "low": "158.1912",
      "close": "161.33",
      "volume": "111311"
    },
    {
      "date": "2022-04-14",
      "open": "162.17",
      "high": "162.17",
      "low": "157.94",
      "close": "158.10",
      "volume": "119266"
    },
    {
      "date": "2022-04-18",
      "open": "157.43",
      "high": "158.15",
      "low": "151.24",
      "close": "152.29",
      "volume": "220917"
    },
    {
      "date": "2022-04-19",
      "open": "152.58",
      "high": "157.91",
      "low": "152.58",
      "close": "156.22",
      "volume": "259348"
    },
    {
      "date": "2022-04-20",
      "open": "157.87",
      "high": "161.1888",
      "low": "155.19",
      "close": "160.08",
      "volume": "174733"
    },
    {
      "date": "2022-04-21",
      "open": "162.08",
      "high": "162.08",
      "low": "153.06",
      "close": "153.34",
      "volume": "164871"
    },
    {
      "date": "2022-04-22",
      "open": "153.56",
      "high": "158.495",
      "low": "149.52",
      "close": "150.62",
      "volume": "239865"
    },
    {
      "date": "2022-04-25",
      "open": "149.40",
      "high": "150.00",
      "low": "143.58",
      "close": "148.00",
      "volume": "634664"
    },
    {
      "date": "2022-04-26",
      "open": "144.20",
      "high": "147.00",
      "low": "130.685",
      "close": "132.60",
      "volume": "912188"
    },
    {
      "date": "2022-04-27",
      "open": "133.30",
      "high": "134.9204",
      "low": "126.945",
      "close": "130.20",
      "volume": "512749"
    },
    {
      "date": "2022-04-28",
      "open": "132.43",
      "high": "134.465",
      "low": "127.23",
      "close": "131.86",
      "volume": "435683"
    },
    {
      "date": "2022-04-29",
      "open": "131.45",
      "high": "137.13",
      "low": "131.45",
      "close": "133.57",
      "volume": "308909"
    },
    {
      "date": "2022-05-02",
      "open": "132.68",
      "high": "137.97",
      "low": "132.68",
      "close": "137.68",
      "volume": "349854"
    },
    {
      "date": "2022-05-03",
      "open": "137.16",
      "high": "140.175",
      "low": "136.245",
      "close": "136.97",
      "volume": "311397"
    },
    {
      "date": "2022-05-04",
      "open": "137.12",
      "high": "143.96",
      "low": "135.68",
      "close": "142.53",
      "volume": "357486"
    },
    {
      "date": "2022-05-05",
      "open": "140.38",
      "high": "141.73",
      "low": "135.53",
      "close": "137.97",
      "volume": "433037"
    },
    {
      "date": "2022-05-06",
      "open": "136.37",
      "high": "137.04",
      "low": "132.985",
      "close": "136.11",
      "volume": "357388"
    },
    {
      "date": "2022-05-09",
      "open": "133.57",
      "high": "134.88",
      "low": "129.50",
      "close": "130.87",
      "volume": "426208"
    },
    {
      "date": "2022-05-10",
      "open": "133.53",
      "high": "136.37",
      "low": "129.81",
      "close": "134.10",
      "volume": "374014"
    },
    {
      "date": "2022-05-11",
      "open": "133.63",
      "high": "137.50",
      "low": "130.32",
      "close": "130.77",
      "volume": "341601"
    },
    {
      "date": "2022-05-12",
      "open": "129.56",
      "high": "133.22",
      "low": "128.99",
      "close": "133.19",
      "volume": "448170"
    },
    {
      "date": "2022-05-13",
      "open": "135.90",
      "high": "142.00",
      "low": "135.87",
      "close": "139.53",
      "volume": "390559"
    },
    {
      "date": "2022-05-16",
      "open": "137.73",
      "high": "142.67",
      "low": "137.09",
      "close": "140.00",
      "volume": "289524"
    },
    {
      "date": "2022-05-17",
      "open": "143.06",
      "high": "143.06",
      "low": "136.86",
      "close": "138.45",
      "volume": "359558"
    },
    {
      "date": "2022-05-18",
      "open": "135.67",
      "high": "137.705",
      "low": "129.65",
      "close": "131.45",
      "volume": "598534"
    },
    {
      "date": "2022-05-19",
      "open": "130.88",
      "high": "136.12",
      "low": "130.7675",
      "close": "133.80",
      "volume": "326151"
    },
    {
      "date": "2022-05-20",
      "open": "136.08",
      "high": "137.80",
      "low": "131.69",
      "close": "133.87",
      "volume": "421927"
    },
    {
      "date": "2022-05-23",
      "open": "134.15",
      "high": "134.515",
      "low": "130.86",
      "close": "133.72",
      "volume": "291394"
    },
    {
      "date": "2022-05-24",
      "open": "131.59",
      "high": "134.14",
      "low": "130.38",
      "close": "133.32",
      "volume": "339747"
    },
    {
      "date": "2022-05-25",
      "open": "131.47",
      "high": "133.215",
      "low": "130.62",
      "close": "132.17",
      "volume": "341863"
    },
    {
      "date": "2022-05-26",
      "open": "133.44",
      "high": "136.46",
      "low": "132.50",
      "close": "135.54",
      "volume": "264269"
    },
    {
      "date": "2022-05-27",
      "open": "138.32",
      "high": "147.87",
      "low": "137.55",
      "close": "147.37",
      "volume": "403512"
    },
    {
      "date": "2022-05-31",
      "open": "145.70",
      "high": "146.37",
      "low": "140.30",
      "close": "143.24",
      "volume": "407427"
    },
    {
      "date": "2022-06-01",
      "open": "143.99",
      "high": "145.88",
      "low": "139.74",
      "close": "142.96",
      "volume": "384295"
    },
    {
      "date": "2022-06-02",
      "open": "142.95",
      "high": "147.995",
      "low": "141.27",
      "close": "147.26",
      "volume": "375512"
    },
    {
      "date": "2022-06-03",
      "open": "145.09",
      "high": "147.29",
      "low": "141.7384",
      "close": "145.82",
      "volume": "282473"
    },
    {
      "date": "2022-06-06",
      "open": "147.68",
      "high": "148.49",
      "low": "145.78",
      "close": "147.12",
      "volume": "345482"
    },
    {
      "date": "2022-06-07",
      "open": "146.14",
      "high": "152.18",
      "low": "146.14",
      "close": "150.87",
      "volume": "236784"
    },
    {
      "date": "2022-06-08",
      "open": "148.10",
      "high": "150.34",
      "low": "145.00",
      "close": "148.07",
      "volume": "402742"
    },
    {
      "date": "2022-06-09",
      "open": "146.53",
      "high": "147.045",
      "low": "144.76",
      "close": "145.85",
      "volume": "213107"
    },
    {
      "date": "2022-06-10",
      "open": "143.72",
      "high": "143.72",
      "low": "138.5801",
      "close": "139.01",
      "volume": "365649"
    },
    {
      "date": "2022-06-13",
      "open": "134.34",
      "high": "137.2699",
      "low": "131.79",
      "close": "135.45",
      "volume": "464618"
    },
    {
      "date": "2022-06-14",
      "open": "136.00",
      "high": "138.19",
      "low": "131.57",
      "close": "137.59",
      "volume": "369328"
    },
    {
      "date": "2022-06-15",
      "open": "138.11",
      "high": "140.22",
      "low": "134.23",
      "close": "138.02",
      "volume": "419263"
    },
    {
      "date": "2022-06-16",
      "open": "134.34",
      "high": "134.83",
      "low": "131.6185",
      "close": "132.27",
      "volume": "319987"
    },
    {
      "date": "2022-06-17",
      "open": "133.40",
      "high": "137.17",
      "low": "130.79",
      "close": "135.36",
      "volume": "812567"
    },
    {
      "date": "2022-06-21",
      "open": "138.03",
      "high": "141.56",
      "low": "135.85",
      "close": "140.28",
      "volume": "530544"
    },
    {
      "date": "2022-06-22",
      "open": "138.16",
      "high": "143.01",
      "low": "138.16",
      "close": "141.32",
      "volume": "319603"
    },
    {
      "date": "2022-06-23",
      "open": "142.44",
      "high": "152.15",
      "low": "141.93",
      "close": "151.33",
      "volume": "284648"
    },
    {
      "date": "2022-06-24",
      "open": "152.34",
      "high": "154.19",
      "low": "150.61",
      "close": "153.89",
      "volume": "590648"
    },
    {
      "date": "2022-06-27",
      "open": "155.22",
      "high": "155.22",
      "low": "150.795",
      "close": "153.69",
      "volume": "181414"
    },
    {
      "date": "2022-06-28",
      "open": "153.22",
      "high": "154.33",
      "low": "148.56",
      "close": "148.88",
      "volume": "175787"
    },
    {
      "date": "2022-06-29",
      "open": "148.42",
      "high": "151.20",
      "low": "146.66",
      "close": "149.98",
      "volume": "178427"
    },
    {
      "date": "2022-06-30",
      "open": "148.85",
      "high": "151.09",
      "low": "146.32",
      "close": "149.67",
      "volume": "275917"
    },
    {
      "date": "2022-07-01",
      "open": "148.91",
      "high": "150.165",
      "low": "145.43",
      "close": "149.60",
      "volume": "156035"
    },
    {
      "date": "2022-07-05",
      "open": "147.75",
      "high": "156.72",
      "low": "146.2362",
      "close": "156.70",
      "volume": "221508"
    },
    {
      "date": "2022-07-06",
      "open": "157.62",
      "high": "159.015",
      "low": "151.88",
      "close": "152.47",
      "volume": "252519"
    },
    {
      "date": "2022-07-07",
      "open": "151.59",
      "high": "158.35",
      "low": "151.59",
      "close": "158.00",
      "volume": "316938"
    },
    {
      "date": "2022-07-08",
      "open": "156.67",
      "high": "159.344",
      "low": "155.50",
      "close": "156.72",
      "volume": "237790"
    },
    {
      "date": "2022-07-11",
      "open": "156.65",
      "high": "156.745",
      "low": "151.69",
      "close": "152.19",
      "volume": "194557"
    },
    {
      "date": "2022-07-12",
      "open": "152.05",
      "high": "154.67",
      "low": "149.21",
      "close": "151.87",
      "volume": "256983"
    },
    {
      "date": "2022-07-13",
      "open": "148.87",
      "high": "151.2975",
      "low": "144.90",
      "close": "148.67",
      "volume": "303965"
    },
    {
      "date": "2022-07-14",
      "open": "147.36",
      "high": "148.70",
      "low": "142.95",
      "close": "147.98",
      "volume": "274712"
    },
    {
      "date": "2022-07-15",
      "open": "150.12",
      "high": "151.17",
      "low": "145.9575",
      "close": "150.71",
      "volume": "211806"
    },
    {
      "date": "2022-07-18",
      "open": "151.84",
      "high": "153.70",
      "low": "144.62",
      "close": "145.60",
      "volume": "202334"
    },
    {
      "date": "2022-07-19",
      "open": "150.22",
      "high": "155.425",
      "low": "149.01",
      "close": "154.76",
      "volume": "281104"
    },
    {
      "date": "2022-07-20",
      "open": "154.50",
      "high": "158.58",
      "low": "152.51",
      "close": "157.28",
      "volume": "362637"
    },
    {
      "date": "2022-07-21",
      "open": "159.42",
      "high": "167.37",
      "low": "159.42",
      "close": "163.70",
      "volume": "403306"
    },
    {
      "date": "2022-07-22",
      "open": "163.44",
      "high": "165.685",
      "low": "158.41",
      "close": "161.40",
      "volume": "431435"
    },
    {
      "date": "2022-07-25",
      "open": "161.62",
      "high": "167.16",
      "low": "158.46",
      "close": "167.03",
      "volume": "556224"
    },
    {
      "date": "2022-07-26",
      "open": "158.99",
      "high": "160.14",
      "low": "146.77",
      "close": "156.64",
      "volume": "974611"
    },
    {
      "date": "2022-07-27",
      "open": "159.79",
      "high": "163.79",
      "low": "156.68",
      "close": "161.88",
      "volume": "382486"
    },
    {
      "date": "2022-07-28",
      "open": "162.51",
      "high": "167.04",
      "low": "161.14",
      "close": "165.90",
      "volume": "252954"
    },
    {
      "date": "2022-07-29",
      "open": "165.90",
      "high": "169.87",
      "low": "164.0101",
      "close": "169.53",
      "volume": "280800"
    },
    {
      "date": "2022-08-01",
      "open": "168.79",
      "high": "169.51",
      "low": "165.72",
      "close": "167.83",
      "volume": "211509"
    },
    {
      "date": "2022-08-02",
      "open": "166.43",
      "high": "166.915",
      "low": "160.455",
      "close": "162.59",
      "volume": "365959"
    },
    {
      "date": "2022-08-03",
      "open": "165.13",
      "high": "166.225",
      "low": "156.15",
      "close": "162.90",
      "volume": "469442"
    },
    {
      "date": "2022-08-04",
      "open": "163.17",
      "high": "166.385",
      "low": "162.51",
      "close": "165.20",
      "volume": "377379"
    },
    {
      "date": "2022-08-05",
      "open": "162.72",
      "high": "165.935",
      "low": "161.53",
      "close": "165.66",
      "volume": "246039"
    },
    {
      "date": "2022-08-08",
      "open": "166.57",
      "high": "171.505",
      "low": "166.57",
      "close": "168.69",
      "volume": "324011"
    },
    {
      "date": "2022-08-09",
      "open": "168.40",
      "high": "170.45",
      "low": "166.99",
      "close": "169.16",
      "volume": "249905"
    },
    {
      "date": "2022-08-10",
      "open": "172.98",
      "high": "176.98",
      "low": "172.61",
      "close": "176.67",
      "volume": "261434"
    },
    {
      "date": "2022-08-11",
      "open": "178.38",
      "high": "183.51",
      "low": "177.13",
      "close": "178.60",
      "volume": "363332"
    },
    {
      "date": "2022-08-12",
      "open": "179.86",
      "high": "182.35",
      "low": "178.96",
      "close": "182.30",
      "volume": "212951"
    },
    {
      "date": "2022-08-15",
      "open": "182.00",
      "high": "184.16",
      "low": "180.00",
      "close": "182.49",
      "volume": "181994"
    },
    {
      "date": "2022-08-16",
      "open": "180.68",
      "high": "182.47",
      "low": "178.86",
      "close": "181.32",
      "volume": "251618"
    },
    {
      "date": "2022-08-17",
      "open": "180.50",
      "high": "181.67",
      "low": "176.75",
      "close": "176.83",
      "volume": "186272"
    },
    {
      "date": "2022-08-18",
      "open": "177.24",
      "high": "177.24",
      "low": "173.19",
      "close": "174.44",
      "volume": "147169"
    },
    {
      "date": "2022-08-19",
      "open": "173.78",
      "high": "174.065",
      "low": "170.57",
      "close": "171.39",
      "volume": "164539"
    },
    {
      "date": "2022-08-22",
      "open": "168.73",
      "high": "170.685",
      "low": "165.96",
      "close": "166.75",
      "volume": "193379"
    },
    {
      "date": "2022-08-23",
      "open": "165.58",
      "high": "165.965",
      "low": "162.72",
      "close": "163.62",
      "volume": "171332"
    },
    {
      "date": "2022-08-24",
      "open": "164.36",
      "high": "168.60",
      "low": "162.60",
      "close": "167.59",
      "volume": "202332"
    },
    {
      "date": "2022-08-25",
      "open": "168.99",
      "high": "169.58",
      "low": "166.921",
      "close": "169.19",
      "volume": "138713"
    },
    {
      "date": "2022-08-26",
      "open": "168.14",
      "high": "168.14",
      "low": "158.52",
      "close": "158.96",
      "volume": "173498"
    },
    {
      "date": "2022-08-29",
      "open": "156.48",
      "high": "157.46",
      "low": "154.56",
      "close": "155.06",
      "volume": "178181"
    },
    {
      "date": "2022-08-30",
      "open": "155.33",
      "high": "155.33",
      "low": "150.56",
      "close": "150.93",
      "volume": "217627"
    },
    {
      "date": "2022-08-31",
      "open": "153.27",
      "high": "154.62",
      "low": "146.86",
      "close": "147.61",
      "volume": "258076"
    },
    {
      "date": "2022-09-01",
      "open": "145.55",
      "high": "147.80",
      "low": "143.20",
      "close": "147.53",
      "volume": "305388"
    },
    {
      "date": "2022-09-02",
      "open": "149.28",
      "high": "149.28",
      "low": "144.70",
      "close": "145.55",
      "volume": "342814"
    },
    {
      "date": "2022-09-06",
      "open": "145.30",
      "high": "149.60",
      "low": "144.645",
      "close": "145.13",
      "volume": "464039"
    },
    {
      "date": "2022-09-07",
      "open": "145.78",
      "high": "154.595",
      "low": "145.24",
      "close": "153.34",
      "volume": "445124"
    },
    {
      "date": "2022-09-08",
      "open": "151.37",
      "high": "159.71",
      "low": "150.35",
      "close": "157.90",
      "volume": "353277"
    },
    {
      "date": "2022-09-09",
      "open": "159.84",
      "high": "166.21",
      "low": "159.84",
      "close": "163.09",
      "volume": "375823"
    },
    {
      "date": "2022-09-12",
      "open": "164.51",
      "high": "168.93",
      "low": "163.95",
      "close": "168.13",
      "volume": "345633"
    },
    {
      "date": "2022-09-13",
      "open": "163.33",
      "high": "163.68",
      "low": "152.05",
      "close": "152.90",
      "volume": "664359"
    },
    {
      "date": "2022-09-14",
      "open": "154.45",
      "high": "155.38",
      "low": "147.31",
      "close": "149.52",
      "volume": "559994"
    },
    {
      "date": "2022-09-15",
      "open": "151.22",
      "high": "155.56",
      "low": "150.50",
      "close": "151.47",
      "volume": "620044"
    },
    {
      "date": "2022-09-16",
      "open": "149.75",
      "high": "151.75",
      "low": "147.35",
      "close": "150.87",
      "volume": "1143432"
    },
    {
      "date": "2022-09-19",
      "open": "150.46",
      "high": "155.65",
      "low": "148.93",
      "close": "155.12",
      "volume": "451836"
    },
    {
      "date": "2022-09-20",
      "open": "153.12",
      "high": "157.04",
      "low": "151.725",
      "close": "155.67",
      "volume": "429649"
    },
    {
      "date": "2022-09-21",
      "open": "157.29",
      "high": "163.71",
      "low": "155.42",
      "close": "155.78",
      "volume": "498260"
    },
    {
      "date": "2022-09-22",
      "open": "154.22",
      "high": "156.105",
      "low": "152.49",
      "close": "154.83",
      "volume": "393622"
    },
    {
      "date": "2022-09-23",
      "open": "155.96",
      "high": "155.96",
      "low": "141.30",
      "close": "145.38",
      "volume": "624044"
    },
    {
      "date": "2022-09-26",
      "open": "145.60",
      "high": "151.06",
      "low": "145.51",
      "close": "147.71",
      "volume": "444165"
    },
    {
      "date": "2022-09-27",
      "open": "149.46",
      "high": "151.01",
      "low": "146.05",
      "close": "148.53",
      "volume": "281830"
    },
    {
      "date": "2022-09-28",
      "open": "150.42",
      "high": "157.57",
      "low": "150.37",
      "close": "156.41",
      "volume": "427530"
    },
    {
      "date": "2022-09-29",
      "open": "153.98",
      "high": "156.36",
      "low": "152.67",
      "close": "156.14",
      "volume": "295582"
    },
    {
      "date": "2022-09-30",
      "open": "155.70",
      "high": "165.55",
      "low": "155.70",
      "close": "157.17",
      "volume": "561707"
    },
    {
      "date": "2022-10-03",
      "open": "157.79",
      "high": "162.18",
      "low": "156.25",
      "close": "160.80",
      "volume": "360745"
    },
    {
      "date": "2022-10-04",
      "open": "164.66",
      "high": "168.20",
      "low": "162.93",
      "close": "165.35",
      "volume": "266543"
    },
    {
      "date": "2022-10-05",
      "open": "163.88",
      "high": "168.45",
      "low": "162.46",
      "close": "167.40",
      "volume": "260998"
    },
    {
      "date": "2022-10-06",
      "open": "167.40",
      "high": "168.98",
      "low": "165.04",
      "close": "168.26",
      "volume": "307886"
    },
    {
      "date": "2022-10-07",
      "open": "165.58",
      "high": "166.08",
      "low": "160.19",
      "close": "160.33",
      "volume": "297270"
    },
    {
      "date": "2022-10-10",
      "open": "160.10",
      "high": "161.43",
      "low": "157.85",
      "close": "158.60",
      "volume": "193403"
    },
    {
      "date": "2022-10-11",
      "open": "157.42",
      "high": "163.09",
      "low": "155.50",
      "close": "158.94",
      "volume": "350698"
    },
    {
      "date": "2022-10-12",
      "open": "158.94",
      "high": "160.21",
      "low": "155.485",
      "close": "156.13",
      "volume": "360753"
    },
    {
      "date": "2022-10-13",
      "open": "151.72",
      "high": "159.38",
      "low": "149.07",
      "close": "157.31",
      "volume": "389272"
    },
    {
      "date": "2022-10-14",
      "open": "157.98",
      "high": "159.25",
      "low": "152.215",
      "close": "153.06",
      "volume": "295523"
    },
    {
      "date": "2022-10-17",
      "open": "155.77",
      "high": "160.875",
      "low": "155.49",
      "close": "159.97",
      "volume": "342764"
    },
    {
      "date": "2022-10-18",
      "open": "164.71",
      "high": "166.46",
      "low": "160.08",
      "close": "161.42",
      "volume": "343623"
    },
    {
      "date": "2022-10-19",
      "open": "159.08",
      "high": "159.42",
      "low": "153.83",
      "close": "157.09",
      "volume": "298248"
    },
    {
      "date": "2022-10-20",
      "open": "157.63",
      "high": "159.91",
      "low": "154.02",
      "close": "156.63",
      "volume": "328604"
    },
    {
      "date": "2022-10-21",
      "open": "158.06",
      "high": "158.06",
      "low": "153.70",
      "close": "157.14",
      "volume": "404555"
    },
    {
      "date": "2022-10-24",
      "open": "157.74",
      "high": "161.8825",
      "low": "155.84",
      "close": "158.64",
      "volume": "541499"
    },
    {
      "date": "2022-10-25",
      "open": "202.45",
      "high": "224.42",
      "low": "202.38",
      "close": "218.46",
      "volume": "3375368"
    },
    {
      "date": "2022-10-26",
      "open": "218.00",
      "high": "235.72",
      "low": "217.03",
      "close": "221.50",
      "volume": "1468299"
    },
    {
      "date": "2022-10-27",
      "open": "220.53",
      "high": "221.10",
      "low": "209.34",
      "close": "216.20",
      "volume": "1115963"
    },
    {
      "date": "2022-10-28",
      "open": "215.41",
      "high": "223.24",
      "low": "214.26",
      "close": "222.32",
      "volume": "673469"
    },
    {
      "date": "2022-10-31",
      "open": "220.86",
      "high": "224.93",
      "low": "218.39",
      "close": "221.98",
      "volume": "297779"
    },
    {
      "date": "2022-11-01",
      "open": "218.25",
      "high": "224.34",
      "low": "216.6678",
      "close": "222.31",
      "volume": "405939"
    },
    {
      "date": "2022-11-02",
      "open": "221.38",
      "high": "222.10",
      "low": "209.75",
      "close": "210.12",
      "volume": "749228"
    },
    {
      "date": "2022-11-03",
      "open": "209.43",
      "high": "221.15",
      "low": "203.69",
      "close": "219.44",
      "volume": "526180"
    },
    {
      "date": "2022-11-04",
      "open": "219.45",
      "high": "219.45",
      "low": "204.78",
      "close": "206.90",
      "volume": "493037"
    },
    {
      "date": "2022-11-07",
      "open": "208.85",
      "high": "212.71",
      "low": "203.02",
      "close": "210.37",
      "volume": "281982"
    },
    {
      "date": "2022-11-08",
      "open": "210.37",
      "high": "214.12",
      "low": "206.54",
      "close": "209.35",
      "volume": "241023"
    },
    {
      "date": "2022-11-09",
      "open": "208.24",
      "high": "211.80",
      "low": "205.36",
      "close": "205.48",
      "volume": "222143"
    },
    {
      "date": "2022-11-10",
      "open": "216.71",
      "high": "221.135",
      "low": "213.84",
      "close": "216.64",
      "volume": "278636"
    },
    {
      "date": "2022-11-11",
      "open": "216.64",
      "high": "224.78",
      "low": "216.64",
      "close": "221.11",
      "volume": "259296"
    },
    {
      "date": "2022-11-14",
      "open": "220.00",
      "high": "226.42",
      "low": "218.9839",
      "close": "221.13",
      "volume": "300336"
    },
    {
      "date": "2022-11-15",
      "open": "226.31",
      "high": "234.8999",
      "low": "225.47",
      "close": "226.57",
      "volume": "397706"
    },
    {
      "date": "2022-11-16",
      "open": "226.57",
      "high": "229.98",
      "low": "222.01",
      "close": "225.27",
      "volume": "212790"
    },
    {
      "date": "2022-11-17",
      "open": "222.24",
      "high": "222.24",
      "low": "213.15",
      "close": "217.68",
      "volume": "302451"
    },
    {
      "date": "2022-11-18",
      "open": "222.63",
      "high": "223.23",
      "low": "216.75",
      "close": "220.70",
      "volume": "221903"
    },
    {
      "date": "2022-11-21",
      "open": "221.42",
      "high": "224.325",
      "low": "218.06",
      "close": "218.90",
      "volume": "218169"
    },
    {
      "date": "2022-11-22",
      "open": "220.98",
      "high": "223.575",
      "low": "217.55",
      "close": "221.74",
      "volume": "201695"
    },
    {
      "date": "2022-11-23",
      "open": "220.82",
      "high": "224.90",
      "low": "218.35",
      "close": "218.81",
      "volume": "167170"
    },
    {
      "date": "2022-11-25",
      "open": "216.55",
      "high": "220.3028",
      "low": "216.08",
      "close": "217.81",
      "volume": "113676"
    },
    {
      "date": "2022-11-28",
      "open": "216.42",
      "high": "221.6999",
      "low": "211.465",
      "close": "212.65",
      "volume": "269577"
    },
    {
      "date": "2022-11-29",
      "open": "212.41",
      "high": "217.48",
      "low": "205.45",
      "close": "207.24",
      "volume": "377694"
    },
    {
      "date": "2022-11-30",
      "open": "206.74",
      "high": "210.387",
      "low": "196.85",
      "close": "209.89",
      "volume": "574842"
    },
    {
      "date": "2022-12-01",
      "open": "210.79",
      "high": "217.86",
      "low": "205.96",
      "close": "215.54",
      "volume": "348324"
    },
    {
      "date": "2022-12-02",
      "open": "213.00",
      "high": "213.195",
      "low": "206.36",
      "close": "209.00",
      "volume": "262477"
    },
    {
      "date": "2022-12-05",
      "open": "207.57",
      "high": "207.895",
      "low": "202.4217",
      "close": "205.50",
      "volume": "182741"
    },
    {
      "date": "2022-12-06",
      "open": "205.81",
      "high": "208.24",
      "low": "200.51",
      "close": "203.72",
      "volume": "325065"
    },
    {
      "date": "2022-12-07",
      "open": "203.72",
      "high": "209.405",
      "low": "201.2534",
      "close": "206.67",
      "volume": "304114"
    },
    {
      "date": "2022-12-08",
      "open": "207.25",
      "high": "210.51",
      "low": "203.47",
      "close": "209.86",
      "volume": "226759"
    },
    {
      "date": "2022-12-09",
      "open": "208.01",
      "high": "211.49",
      "low": "205.74",
      "close": "205.77",
      "volume": "280578"
    },
    {
      "date": "2022-12-12",
      "open": "207.32",
      "high": "212.175",
      "low": "204.7159",
      "close": "211.30",
      "volume": "291118"
    },
    {
      "date": "2022-12-13",
      "open": "219.99",
      "high": "219.99",
      "low": "210.65",
      "close": "214.69",
      "volume": "235874"
    },
    {
      "date": "2022-12-14",
      "open": "214.06",
      "high": "216.25",
      "low": "207.5401",
      "close": "210.60",
      "volume": "245263"
    },
    {
      "date": "2022-12-15",
      "open": "207.98",
      "high": "210.28",
      "low": "204.78",
      "close": "205.81",
      "volume": "376163"
    },
    {
      "date": "2022-12-16",
      "open": "202.27",
      "high": "207.72",
      "low": "201.04",
      "close": "206.00",
      "volume": "567486"
    },
    {
      "date": "2022-12-19",
      "open": "205.15",
      "high": "205.15",
      "low": "200.31",
      "close": "201.14",
      "volume": "270332"
    },
    {
      "date": "2022-12-20",
      "open": "201.41",
      "high": "205.35",
      "low": "199.17",
      "close": "203.73",
      "volume": "201694"
    },
    {
      "date": "2022-12-21",
      "open": "205.72",
      "high": "212.82",
      "low": "204.51",
      "close": "210.59",
      "volume": "278305"
    },
    {
      "date": "2022-12-22",
      "open": "207.82",
      "high": "211.62",
      "low": "206.01",
      "close": "211.34",
      "volume": "188687"
    },
    {
      "date": "2022-12-23",
      "open": "210.63",
      "high": "212.94",
      "low": "208.89",
      "close": "212.73",
      "volume": "129960"
    },
    {
      "date": "2022-12-27",
      "open": "212.07",
      "high": "212.87",
      "low": "207.38",
      "close": "208.48",
      "volume": "162646"
    },
    {
      "date": "2022-12-28",
      "open": "208.61",
      "high": "211.45",
      "low": "208.40",
      "close": "208.47",
      "volume": "157716"
    },
    {
      "date": "2022-12-29",
      "open": "211.49",
      "high": "217.32",
      "low": "211.00",
      "close": "215.62",
      "volume": "232938"
    },
    {
      "date": "2022-12-30",
      "open": "213.04",
      "high": "213.92",
      "low": "209.05",
      "close": "212.41",
      "volume": "232190"
    },
    {
      "date": "2023-01-03",
      "open": "212.32",
      "high": "214.98",
      "low": "206.2001",
      "close": "208.28",
      "volume": "237815"
    },
    {
      "date": "2023-01-04",
      "open": "211.05",
      "high": "212.13",
      "low": "207.26",
      "close": "209.15",
      "volume": "176868"
    },
    {
      "date": "2023-01-05",
      "open": "207.92",
      "high": "211.1999",
      "low": "205.93",
      "close": "208.32",
      "volume": "202639"
    },
    {
      "date": "2023-01-06",
      "open": "210.29",
      "high": "214.04",
      "low": "206.65",
      "close": "210.29",
      "volume": "224996"
    },
    {
      "date": "2023-01-09",
      "open": "211.87",
      "high": "214.3617",
      "low": "208.95",
      "close": "210.82",
      "volume": "164999"
    },
    {
      "date": "2023-01-10",
      "open": "210.44",
      "high": "226.67",
      "low": "209.93",
      "close": "223.29",
      "volume": "480876"
    },
    {
      "date": "2023-01-11",
      "open": "224.21",
      "high": "232.94",
      "low": "224.00",
      "close": "226.68",
      "volume": "319791"
    },
    {
      "date": "2023-01-12",
      "open": "227.18",
      "high": "228.1339",
      "low": "223.6001",
      "close": "225.92",
      "volume": "149941"
    },
    {
      "date": "2023-01-13",
      "open": "223.91",
      "high": "230.21",
      "low": "222.37",
      "close": "228.56",
      "volume": "175752"
    },
    {
      "date": "2023-01-17",
      "open": "228.61",
      "high": "233.98",
      "low": "227.60",
      "close": "228.62",
      "volume": "178991"
    },
    {
      "date": "2023-01-18",
      "open": "229.42",
      "high": "234.96",
      "low": "228.0111",
      "close": "232.26",
      "volume": "267568"
    },
    {
      "date": "2023-01-19",
      "open": "231.01",
      "high": "231.73",
      "low": "226.36",
      "close": "228.84",
      "volume": "199006"
    },
    {
      "date": "2023-01-20",
      "open": "230.45",
      "high": "232.16",
      "low": "224.12",
      "close": "229.14",
      "volume": "170480"
    },
    {
      "date": "2023-01-23",
      "open": "230.00",
      "high": "241.475",
      "low": "229.05",
      "close": "239.52",
      "volume": "459567"
    },
    {
      "date": "2023-01-24",
      "open": "237.05",
      "high": "239.5629",
      "low": "231.29",
      "close": "233.14",
      "volume": "317859"
    },
    {
      "date": "2023-01-25",
      "open": "230.05",
      "high": "230.18",
      "low": "224.54",
      "close": "228.32",
      "volume": "299175"
    },
    {
      "date": "2023-01-26",
      "open": "227.75",
      "high": "233.73",
      "low": "224.87",
      "close": "227.74",
      "volume": "162525"
    },
    {
      "date": "2023-01-27",
      "open": "227.42",
      "high": "228.91",
      "low": "223.47",
      "close": "223.68",
      "volume": "218686"
    },
    {
      "date": "2023-01-30",
      "open": "221.37",
      "high": "221.37",
      "low": "213.96",
      "close": "214.84",
      "volume": "349971"
    },
    {
      "date": "2023-01-31",
      "open": "215.59",
      "high": "221.45",
      "low": "215.59",
      "close": "221.07",
      "volume": "234155"
    },
    {
      "date": "2023-02-01",
      "open": "222.30",
      "high": "229.66",
      "low": "218.50",
      "close": "227.57",
      "volume": "227161"
    },
    {
      "date": "2023-02-02",
      "open": "232.00",
      "high": "238.50",
      "low": "229.405",
      "close": "238.45",
      "volume": "228487"
    },
    {
      "date": "2023-02-03",
      "open": "236.62",
      "high": "241.275",
      "low": "235.26",
      "close": "236.08",
      "volume": "225898"
    },
    {
      "date": "2023-02-06",
      "open": "234.96",
      "high": "238.39",
      "low": "231.38",
      "close": "231.67",
      "volume": "220762"
    },
    {
      "date": "2023-02-07",
      "open": "230.56",
      "high": "236.04",
      "low": "226.51",
      "close": "234.73",
      "volume": "196594"
    },
    {
      "date": "2023-02-08",
      "open": "234.92",
      "high": "237.3986",
      "low": "232.83",
      "close": "233.60",
      "volume": "282844"
    },
    {
      "date": "2023-02-09",
      "open": "233.81",
      "high": "235.59",
      "low": "224.24",
      "close": "225.56",
      "volume": "274317"
    },
    {
      "date": "2023-02-10",
      "open": "223.76",
      "high": "226.53",
      "low": "219.18",
      "close": "223.53",
      "volume": "273766"
    },
    {
      "date": "2023-02-13",
      "open": "225.65",
      "high": "230.00",
      "low": "223.19",
      "close": "228.85",
      "volume": "409816"
    },
    {
      "date": "2023-02-14",
      "open": "216.00",
      "high": "223.00",
      "low": "205.52",
      "close": "217.13",
      "volume": "766636"
    },
    {
      "date": "2023-02-15",
      "open": "214.78",
      "high": "214.78",
      "low": "198.94",
      "close": "208.00",
      "volume": "922329"
    },
    {
      "date": "2023-02-16",
      "open": "203.09",
      "high": "210.99",
      "low": "202.555",
      "close": "205.96",
      "volume": "410133"
    },
    {
      "date": "2023-02-17",
      "open": "206.02",
      "high": "207.805",
      "low": "201.75",
      "close": "206.46",
      "volume": "317081"
    },
    {
      "date": "2023-02-21",
      "open": "203.82",
      "high": "204.75",
      "low": "198.24",
      "close": "198.90",
      "volume": "358117"
    },
    {
      "date": "2023-02-22",
      "open": "199.31",
      "high": "199.31",
      "low": "193.01",
      "close": "195.92",
      "volume": "419976"
    },
    {
      "date": "2023-02-23",
      "open": "196.89",
      "high": "198.77",
      "low": "191.56",
      "close": "195.40",
      "volume": "417024"
    },
    {
      "date": "2023-02-24",
      "open": "192.39",
      "high": "195.66",
      "low": "188.14",
      "close": "192.91",
      "volume": "345629"
    },
    {
      "date": "2023-02-27",
      "open": "195.34",
      "high": "195.98",
      "low": "192.71",
      "close": "195.00",
      "volume": "352372"
    },
    {
      "date": "2023-02-28",
      "open": "194.35",
      "high": "198.10",
      "low": "193.705",
      "close": "193.88",
      "volume": "290000"
    },
    {
      "date": "2023-03-01",
      "open": "194.66",
      "high": "196.87",
      "low": "193.50",
      "close": "196.26",
      "volume": "222131"
    },
    {
      "date": "2023-03-02",
      "open": "194.18",
      "high": "201.77",
      "low": "194.18",
      "close": "200.64",
      "volume": "289866"
    },
    {
      "date": "2023-03-03",
      "open": "201.92",
      "high": "202.29",
      "low": "198.44",
      "close": "199.79",
      "volume": "284311"
    },
    {
      "date": "2023-03-06",
      "open": "199.79",
      "high": "203.695",
      "low": "198.89",
      "close": "200.57",
      "volume": "202538"
    },
    {
      "date": "2023-03-07",
      "open": "201.32",
      "high": "202.935",
      "low": "198.205",
      "close": "199.31",
      "volume": "264357"
    },
    {
      "date": "2023-03-08",
      "open": "199.54",
      "high": "200.55",
      "low": "196.48",
      "close": "197.80",
      "volume": "185076"
    },
    {
      "date": "2023-03-09",
      "open": "198.10",
      "high": "199.07",
      "low": "187.245",
      "close": "187.99",
      "volume": "394732"
    },
    {
      "date": "2023-03-10",
      "open": "187.99",
      "high": "188.335",
      "low": "170.78",
      "close": "175.43",
      "volume": "1024178"
    },
    {
      "date": "2023-03-13",
      "open": "174.46",
      "high": "176.66",
      "low": "167.00",
      "close": "174.31",
      "volume": "637611"
    },
    {
      "date": "2023-03-14",
      "open": "179.25",
      "high": "183.00",
      "low": "176.945",
      "close": "181.45",
      "volume": "576346"
    },
    {
      "date": "2023-03-15",
      "open": "175.76",
      "high": "178.435",
      "low": "170.57",
      "close": "177.94",
      "volume": "474020"
    },
    {
      "date": "2023-03-16",
      "open": "176.09",
      "high": "187.045",
      "low": "175.305",
      "close": "182.26",
      "volume": "481499"
    },
    {
      "date": "2023-03-17",
      "open": "181.88",
      "high": "182.15",
      "low": "175.385",
      "close": "175.65",
      "volume": "573998"
    },
    {
      "date": "2023-03-20",
      "open": "177.31",
      "high": "180.3825",
      "low": "175.06",
      "close": "179.73",
      "volume": "253689"
    },
    {
      "date": "2023-03-21",
      "open": "182.47",
      "high": "186.62",
      "low": "181.96",
      "close": "184.55",
      "volume": "314404"
    },
    {
      "date": "2023-03-22",
      "open": "183.69",
      "high": "184.635",
      "low": "178.63",
      "close": "178.78",
      "volume": "236516"
    },
    {
      "date": "2023-03-23",
      "open": "180.89",
      "high": "183.085",
      "low": "179.1642",
      "close": "180.52",
      "volume": "352666"
    },
    {
      "date": "2023-03-24",
      "open": "178.84",
      "high": "182.08",
      "low": "175.3801",
      "close": "181.94",
      "volume": "392472"
    },
    {
      "date": "2023-03-27",
      "open": "184.47",
      "high": "184.93",
      "low": "182.19",
      "close": "183.26",
      "volume": "159996"
    },
    {
      "date": "2023-03-28",
      "open": "182.11",
      "high": "182.92",
      "low": "179.485",
      "close": "181.52",
      "volume": "264480"
    },
    {
      "date": "2023-03-29",
      "open": "184.74",
      "high": "185.06",
      "low": "182.49",
      "close": "184.13",
      "volume": "175698"
    },
    {
      "date": "2023-03-30",
      "open": "186.44",
      "high": "186.55",
      "low": "181.50",
      "close": "182.98",
      "volume": "224455"
    },
    {
      "date": "2023-03-31",
      "open": "184.86",
      "high": "188.91",
      "low": "183.78",
      "close": "188.05",
      "volume": "463524"
    },
    {
      "date": "2023-04-03",
      "open": "187.26",
      "high": "190.435",
      "low": "185.53",
      "close": "190.14",
      "volume": "329062"
    },
    {
      "date": "2023-04-04",
      "open": "191.74",
      "high": "195.13",
      "low": "188.33",
      "close": "191.72",
      "volume": "772762"
    },
    {
      "date": "2023-04-05",
      "open": "190.22",
      "high": "193.33",
      "low": "188.30",
      "close": "189.26",
      "volume": "295521"
    },
    {
      "date": "2023-04-06",
      "open": "189.64",
      "high": "191.14",
      "low": "187.29",
      "close": "190.93",
      "volume": "239350"
    },
    {
      "date": "2023-04-10",
      "open": "189.20",
      "high": "192.64",
      "low": "189.20",
      "close": "190.75",
      "volume": "189111"
    },
    {
      "date": "2023-04-11",
      "open": "192.79",
      "high": "196.09",
      "low": "190.97",
      "close": "191.55",
      "volume": "327763"
    },
    {
      "date": "2023-04-12",
      "open": "194.68",
      "high": "194.84",
      "low": "189.30",
      "close": "189.58",
      "volume": "328585"
    },
    {
      "date": "2023-04-13",
      "open": "191.17",
      "high": "195.06",
      "low": "190.36",
      "close": "194.87",
      "volume": "248712"
    },
    {
      "date": "2023-04-14",
      "open": "194.81",
      "high": "195.285",
      "low": "189.90",
      "close": "192.14",
      "volume": "252835"
    },
    {
      "date": "2023-04-17",
      "open": "193.54",
      "high": "195.71",
      "low": "191.26",
      "close": "195.52",
      "volume": "267297"
    },
    {
      "date": "2023-04-18",
      "open": "199.00",
      "high": "199.00",
      "low": "189.80",
      "close": "191.68",
      "volume": "268428"
    },
    {
      "date": "2023-04-19",
      "open": "190.79",
      "high": "193.46",
      "low": "189.44",
      "close": "193.28",
      "volume": "188898"
    },
    {
      "date": "2023-04-20",
      "open": "191.10",
      "high": "191.10",
      "low": "185.43",
      "close": "188.27",
      "volume": "387037"
    },
    {
      "date": "2023-04-21",
      "open": "188.71",
      "high": "191.71",
      "low": "186.73",
      "close": "189.01",
      "volume": "350533"
    },
    {
      "date": "2023-04-24",
      "open": "189.20",
      "high": "190.96",
      "low": "187.03",
      "close": "187.26",
      "volume": "598446"
    },
    {
      "date": "2023-04-25",
      "open": "225.00",
      "high": "231.635",
      "low": "206.88",
      "close": "208.27",
      "volume": "1326554"
    },
    {
      "date": "2023-04-26",
      "open": "205.13",
      "high": "206.68",
      "low": "193.22",
      "close": "203.93",
      "volume": "836072"
    },
    {
      "date": "2023-04-27",
      "open": "205.83",
      "high": "205.99",
      "low": "189.30",
      "close": "197.54",
      "volume": "614812"
    },
    {
      "date": "2023-04-28",
      "open": "196.53",
      "high": "202.86",
      "low": "195.03",
      "close": "200.14",
      "volume": "461070"
    },
    {
      "date": "2023-05-01",
      "open": "201.29",
      "high": "207.22",
      "low": "200.96",
      "close": "206.49",
      "volume": "307493"
    },
    {
      "date": "2023-05-02",
      "open": "205.86",
      "high": "207.845",
      "low": "200.13",
      "close": "200.28",
      "volume": "294186"
    },
    {
      "date": "2023-05-03",
      "open": "200.98",
      "high": "210.00",
      "low": "200.98",
      "close": "205.48",
      "volume": "380052"
    },
    {
      "date": "2023-05-04",
      "open": "204.86",
      "high": "207.04",
      "low": "202.79",
      "close": "205.19",
      "volume": "215270"
    },
    {
      "date": "2023-05-05",
      "open": "207.72",
      "high": "208.645",
      "low": "202.75",
      "close": "206.79",
      "volume": "229731"
    },
    {
      "date": "2023-05-08",
      "open": "212.94",
      "high": "214.699",
      "low": "205.615",
      "close": "209.52",
      "volume": "304358"
    },
    {
      "date": "2023-05-09",
      "open": "207.35",
      "high": "207.35",
      "low": "201.15",
      "close": "204.93",
      "volume": "257081"
    },
    {
      "date": "2023-05-10",
      "open": "208.00",
      "high": "210.98",
      "low": "205.90",
      "close": "210.16",
      "volume": "252718"
    },
    {
      "date": "2023-05-11",
      "open": "209.00",
      "high": "211.75",
      "low": "207.10",
      "close": "209.51",
      "volume": "232830"
    },
    {
      "date": "2023-05-12",
      "open": "210.10",
      "high": "213.205",
      "low": "207.61",
      "close": "208.95",
      "volume": "171360"
    },
    {
      "date": "2023-05-15",
      "open": "208.96",
      "high": "212.15",
      "low": "208.00",
      "close": "210.88",
      "volume": "210649"
    },
    {
      "date": "2023-05-16",
      "open": "209.00",
      "high": "209.04",
      "low": "205.43",
      "close": "206.86",
      "volume": "231538"
    },
    {
      "date": "2023-05-17",
      "open": "207.12",
      "high": "209.36",
      "low": "203.40",
      "close": "209.20",
      "volume": "271685"
    },
    {
      "date": "2023-05-18",
      "open": "208.80",
      "high": "210.16",
      "low": "205.94",
      "close": "209.14",
      "volume": "220051"
    },
    {
      "date": "2023-05-19",
      "open": "211.29",
      "high": "212.04",
      "low": "207.725",
      "close": "210.88",
      "volume": "242973"
    },
    {
      "date": "2023-05-22",
      "open": "210.93",
      "high": "213.34",
      "low": "209.42",
      "close": "209.56",
      "volume": "193804"
    },
    {
      "date": "2023-05-23",
      "open": "208.92",
      "high": "210.58",
      "low": "205.376",
      "close": "205.69",
      "volume": "280734"
    },
    {
      "date": "2023-05-24",
      "open": "203.60",
      "high": "203.60",
      "low": "197.39",
      "close": "202.64",
      "volume": "290595"
    },
    {
      "date": "2023-05-25",
      "open": "203.13",
      "high": "204.88",
      "low": "199.20",
      "close": "202.16",
      "volume": "217335"
    },
    {
      "date": "2023-05-26",
      "open": "202.22",
      "high": "205.95",
      "low": "201.21",
      "close": "203.55",
      "volume": "193319"
    },
    {
      "date": "2023-05-30",
      "open": "204.45",
      "high": "208.57",
      "low": "204.16",
      "close": "207.19",
      "volume": "245877"
    },
    {
      "date": "2023-05-31",
      "open": "206.82",
      "high": "208.18",
      "low": "203.58",
      "close": "206.97",
      "volume": "316350"
    },
    {
      "date": "2023-06-01",
      "open": "206.89",
      "high": "209.51",
      "low": "202.02",
      "close": "206.89",
      "volume": "252128"
    },
    {
      "date": "2023-06-02",
      "open": "209.41",
      "high": "212.29",
      "low": "207.98",
      "close": "212.06",
      "volume": "315514"
    },
    {
      "date": "2023-06-05",
      "open": "210.59",
      "high": "217.28",
      "low": "210.59",
      "close": "216.53",
      "volume": "292215"
    },
    {
      "date": "2023-06-06",
      "open": "218.04",
      "high": "221.835",
      "low": "217.43",
      "close": "219.66",
      "volume": "388544"
    },
    {
      "date": "2023-06-07",
      "open": "219.66",
      "high": "226.55",
      "low": "218.305",
      "close": "222.25",
      "volume": "507998"
    },
    {
      "date": "2023-06-08",
      "open": "221.74",
      "high": "222.70",
      "low": "217.62",
      "close": "221.69",
      "volume": "393814"
    },
    {
      "date": "2023-06-09",
      "open": "221.48",
      "high": "221.48",
      "low": "207.47",
      "close": "207.86",
      "volume": "383668"
    },
    {
      "date": "2023-06-12",
      "open": "208.13",
      "high": "218.10",
      "low": "207.83",
      "close": "218.02",
      "volume": "397531"
    },
    {
      "date": "2023-06-13",
      "open": "217.65",
      "high": "220.475",
      "low": "217.255",
      "close": "218.99",
      "volume": "338838"
    },
    {
      "date": "2023-06-14",
      "open": "219.00",
      "high": "221.605",
      "low": "216.775",
      "close": "218.30",
      "volume": "446366"
    },
    {
      "date": "2023-06-15",
      "open": "217.95",
      "high": "222.07",
      "low": "214.32",
      "close": "220.61",
      "volume": "353936"
    },
    {
      "date": "2023-06-16",
      "open": "223.74",
      "high": "224.15",
      "low": "218.73",
      "close": "221.82",
      "volume": "508574"
    },
    {
      "date": "2023-06-20",
      "open": "220.44",
      "high": "226.11",
      "low": "219.19",
      "close": "225.29",
      "volume": "412981"
    },
    {
      "date": "2023-06-21",
      "open": "224.60",
      "high": "225.33",
      "low": "220.16",
      "close": "220.44",
      "volume": "311398"
    },
    {
      "date": "2023-06-22",
      "open": "218.97",
      "high": "224.73",
      "low": "216.87",
      "close": "224.60",
      "volume": "325100"
    },
    {
      "date": "2023-06-23",
      "open": "222.10",
      "high": "227.85",
      "low": "221.49",
      "close": "223.39",
      "volume": "3162929"
    },
    {
      "date": "2023-06-26",
      "open": "223.30",
      "high": "226.96",
      "low": "223.05",
      "close": "225.11",
      "volume": "248499"
    },
    {
      "date": "2023-06-27",
      "open": "225.25",
      "high": "225.25",
      "low": "221.33",
      "close": "223.01",
      "volume": "302743"
    },
    {
      "date": "2023-06-28",
      "open": "223.21",
      "high": "229.48",
      "low": "223.12",
      "close": "229.09",
      "volume": "274956"
    },
    {
      "date": "2023-06-29",
      "open": "229.00",
      "high": "237.83",
      "low": "229.00",
      "close": "234.94",
      "volume": "341319"
    },
    {
      "date": "2023-06-30",
      "open": "236.58",
      "high": "241.20",
      "low": "235.12",
      "close": "240.17",
      "volume": "405643"
    },
    {
      "date": "2023-07-03",
      "open": "241.97",
      "high": "243.03",
      "low": "238.20",
      "close": "239.04",
      "volume": "157934"
    },
    {
      "date": "2023-07-05",
      "open": "239.29",
      "high": "241.295",
      "low": "235.00",
      "close": "236.90",
      "volume": "215321"
    },
    {
      "date": "2023-07-06",
      "open": "234.36",
      "high": "235.51",
      "low": "231.1604",
      "close": "233.98",
      "volume": "446337"
    },
    {
      "date": "2023-07-07",
      "open": "233.92",
      "high": "237.895",
      "low": "233.92",
      "close": "235.53",
      "volume": "260764"
    },
    {
      "date": "2023-07-10",
      "open": "235.50",
      "high": "242.16",
      "low": "235.50",
      "close": "241.79",
      "volume": "388126"
    },
    {
      "date": "2023-07-11",
      "open": "241.75",
      "high": "241.75",
      "low": "235.65",
      "close": "238.57",
      "volume": "291288"
    },
    {
      "date": "2023-07-12",
      "open": "241.95",
      "high": "244.035",
      "low": "238.845",
      "close": "241.82",
      "volume": "244575"
    },
    {
      "date": "2023-07-13",
      "open": "242.65",
      "high": "242.65",
      "low": "238.63",
      "close": "240.42",
      "volume": "260595"
    },
    {
      "date": "2023-07-14",
      "open": "240.93",
      "high": "244.61",
      "low": "240.61",
      "close": "243.21",
      "volume": "175448"
    },
    {
      "date": "2023-07-17",
      "open": "242.32",
      "high": "247.75",
      "low": "241.64",
      "close": "247.36",
      "volume": "224035"
    },
    {
      "date": "2023-07-18",
      "open": "248.32",
      "high": "250.23",
      "low": "247.055",
      "close": "249.47",
      "volume": "365125"
    },
    {
      "date": "2023-07-19",
      "open": "250.90",
      "high": "252.40",
      "low": "247.87",
      "close": "248.43",
      "volume": "251857"
    },
    {
      "date": "2023-07-20",
      "open": "248.88",
      "high": "250.335",
      "low": "245.38",
      "close": "246.90",
      "volume": "246222"
    },
    {
      "date": "2023-07-21",
      "open": "247.83",
      "high": "249.075",
      "low": "241.37",
      "close": "245.28",
      "volume": "352354"
    },
    {
      "date": "2023-07-24",
      "open": "244.05",
      "high": "247.91",
      "low": "242.02",
      "close": "246.94",
      "volume": "721441"
    },
    {
      "date": "2023-07-25",
      "open": "230.00",
      "high": "264.185",
      "low": "230.00",
      "close": "256.60",
      "volume": "988544"
    },
    {
      "date": "2023-07-26",
      "open": "256.86",
      "high": "259.805",
      "low": "253.995",
      "close": "256.52",
      "volume": "388149"
    },
    {
      "date": "2023-07-27",
      "open": "254.39",
      "high": "256.84",
      "low": "248.19",
      "close": "248.88",
      "volume": "426133"
    },
    {
      "date": "2023-07-28",
      "open": "251.27",
      "high": "256.405",
      "low": "248.48",
      "close": "254.81",
      "volume": "351312"
    },
    {
      "date": "2023-07-31",
      "open": "255.48",
      "high": "257.25",
      "low": "251.74",
      "close": "253.17",
      "volume": "240912"
    },
    {
      "date": "2023-08-01",
      "open": "252.04",
      "high": "255.99",
      "low": "250.94",
      "close": "255.64",
      "volume": "223840"
    },
    {
      "date": "2023-08-02",
      "open": "252.64",
      "high": "255.985",
      "low": "251.94",
      "close": "255.29",
      "volume": "167813"
    },
    {
      "date": "2023-08-03",
      "open": "255.29",
      "high": "258.64",
      "low": "252.05",
      "close": "258.04",
      "volume": "216269"
    },
    {
      "date": "2023-08-04",
      "open": "257.55",
      "high": "261.68",
      "low": "256.3974",
      "close": "258.75",
      "volume": "181563"
    },
    {
      "date": "2023-08-07",
      "open": "260.63",
      "high": "264.15",
      "low": "259.0001",
      "close": "260.39",
      "volume": "224068"
    },
    {
      "date": "2023-08-08",
      "open": "260.09",
      "high": "264.14",
      "low": "254.387",
      "close": "263.16",
      "volume": "202956"
    },
    {
      "date": "2023-08-09",
      "open": "263.77",
      "high": "267.125",
      "low": "261.845",
      "close": "265.47",
      "volume": "194828"
    },
    {
      "date": "2023-08-10",
      "open": "266.32",
      "high": "269.435",
      "low": "264.81",
      "close": "267.65",
      "volume": "204359"
    },
    {
      "date": "2023-08-11",
      "open": "266.79",
      "high": "268.39",
      "low": "264.67",
      "close": "266.89",
      "volume": "243611"
    },
    {
      "date": "2023-08-14",
      "open": "266.94",
      "high": "267.975",
      "low": "264.52",
      "close": "265.62",
      "volume": "210593"
    },
    {
      "date": "2023-08-15",
      "open": "265.45",
      "high": "267.24",
      "low": "263.16",
      "close": "265.26",
      "volume": "146747"
    },
    {
      "date": "2023-08-16",
      "open": "265.26",
      "high": "265.43",
      "low": "254.94",
      "close": "255.57",
      "volume": "294904"
    },
    {
      "date": "2023-08-17",
      "open": "255.57",
      "high": "257.19",
      "low": "252.97",
      "close": "253.59",
      "volume": "190944"
    },
    {
      "date": "2023-08-18",
      "open": "251.06",
      "high": "251.56",
      "low": "246.89",
      "close": "249.68",
      "volume": "243217"
    },
    {
      "date": "2023-08-21",
      "open": "250.00",
      "high": "250.65",
      "low": "244.69",
      "close": "245.98",
      "volume": "392343"
    },
    {
      "date": "2023-08-22",
      "open": "245.98",
      "high": "250.00",
      "low": "245.13",
      "close": "248.20",
      "volume": "239143"
    },
    {
      "date": "2023-08-23",
      "open": "249.45",
      "high": "250.445",
      "low": "247.64",
      "close": "249.77",
      "volume": "220515"
    },
    {
      "date": "2023-08-24",
      "open": "249.99",
      "high": "254.73",
      "low": "248.32",
      "close": "252.82",
      "volume": "211392"
    },
    {
      "date": "2023-08-25",
      "open": "252.82",
      "high": "261.09",
      "low": "252.295",
      "close": "259.82",
      "volume": "211632"
    },
    {
      "date": "2023-08-28",
      "open": "260.80",
      "high": "264.37",
      "low": "260.27",
      "close": "261.65",
      "volume": "188972"
    },
    {
      "date": "2023-08-29",
      "open": "261.16",
      "high": "268.37",
      "low": "261.16",
      "close": "266.89",
      "volume": "143228"
    },
    {
      "date": "2023-08-30",
      "open": "266.49",
      "high": "271.68",
      "low": "265.20",
      "close": "271.02",
      "volume": "223286"
    },
    {
      "date": "2023-08-31",
      "open": "271.90",
      "high": "273.52",
      "low": "270.26",
      "close": "270.27",
      "volume": "167099"
    },
    {
      "date": "2023-09-01",
      "open": "273.09",
      "high": "274.615",
      "low": "269.885",
      "close": "273.50",
      "volume": "121514"
    },
    {
      "date": "2023-09-05",
      "open": "271.31",
      "high": "271.5575",
      "low": "264.62",
      "close": "265.10",
      "volume": "174270"
    },
    {
      "date": "2023-09-06",
      "open": "265.99",
      "high": "267.92",
      "low": "263.25",
      "close": "267.85",
      "volume": "159027"
    },
    {
      "date": "2023-09-07",
      "open": "267.80",
      "high": "272.02",
      "low": "264.22",
      "close": "271.69",
      "volume": "181023"
    },
    {
      "date": "2023-09-08",
      "open": "271.33",
      "high": "272.82",
      "low": "269.86",
      "close": "271.11",
      "volume": "228219"
    },
    {
      "date": "2023-09-11",
      "open": "271.66",
      "high": "280.12",
      "low": "271.11",
      "close": "279.35",
      "volume": "291776"
    },
    {
      "date": "2023-09-12",
      "open": "277.61",
      "high": "281.94",
      "low": "277.19",
      "close": "279.54",
      "volume": "220902"
    },
    {
      "date": "2023-09-13",
      "open": "279.59",
      "high": "282.65",
      "low": "279.00",
      "close": "281.67",
      "volume": "210392"
    },
    {
      "date": "2023-09-14",
      "open": "282.73",
      "high": "282.73",
      "low": "278.18",
      "close": "280.03",
      "volume": "278056"
    },
    {
      "date": "2023-09-15",
      "open": "279.94",
      "high": "282.00",
      "low": "278.64",
      "close": "279.98",
      "volume": "915322"
    },
    {
      "date": "2023-09-18",
      "open": "278.37",
      "high": "278.94",
      "low": "271.6457",
      "close": "273.10",
      "volume": "248841"
    },
    {
      "date": "2023-09-19",
      "open": "271.42",
      "high": "271.42",
      "low": "254.73",
      "close": "255.73",
      "volume": "647563"
    },
    {
      "date": "2023-09-20",
      "open": "255.04",
      "high": "257.98",
      "low": "253.04",
      "close": "254.70",
      "volume": "300327"
    },
    {
      "date": "2023-09-21",
      "open": "251.58",
      "high": "251.58",
      "low": "239.48",
      "close": "240.81",
      "volume": "492872"
    },
    {
      "date": "2023-09-22",
      "open": "240.82",
      "high": "249.97",
      "low": "240.81",
      "close": "242.69",
      "volume": "416547"
    },
    {
      "date": "2023-09-25",
      "open": "243.30",
      "high": "245.62",
      "low": "240.99",
      "close": "244.70",
      "volume": "176070"
    },
    {
      "date": "2023-09-26",
      "open": "243.43",
      "high": "248.23",
      "low": "242.15",
      "close": "242.15",
      "volume": "187276"
    },
    {
      "date": "2023-09-27",
      "open": "243.35",
      "high": "248.76",
      "low": "241.57",
      "close": "248.00",
      "volume": "259273"
    },
    {
      "date": "2023-09-28",
      "open": "247.26",
      "high": "248.69",
      "low": "242.65",
      "close": "246.37",
      "volume": "257282"
    },
    {
      "date": "2023-09-29",
      "open": "248.90",
      "high": "248.94",
      "low": "241.58",
      "close": "242.13",
      "volume": "347853"
    },
    {
      "date": "2023-10-02",
      "open": "241.64",
      "high": "243.59",
      "low": "239.45",
      "close": "242.56",
      "volume": "202244"
    },
    {
      "date": "2023-10-03",
      "open": "241.48",
      "high": "246.73",
      "low": "237.59",
      "close": "239.92",
      "volume": "241415"
    },
    {
      "date": "2023-10-04",
      "open": "241.24",
      "high": "243.325",
      "low": "237.91",
      "close": "241.68",
      "volume": "173746"
    },
    {
      "date": "2023-10-05",
      "open": "240.99",
      "high": "245.335",
      "low": "239.57",
      "close": "244.07",
      "volume": "154707"
    },
    {
      "date": "2023-10-06",
      "open": "242.89",
      "high": "248.57",
      "low": "242.285",
      "close": "246.08",
      "volume": "165261"
    },
    {
      "date": "2023-10-09",
      "open": "244.07",
      "high": "248.745",
      "low": "243.29",
      "close": "247.95",
      "volume": "173210"
    },
    {
      "date": "2023-10-10",
      "open": "248.86",
      "high": "250.67",
      "low": "246.19",
      "close": "246.48",
      "volume": "243070"
    },
    {
      "date": "2023-10-11",
      "open": "247.43",
      "high": "248.86",
      "low": "244.15",
      "close": "245.43",
      "volume": "207780"
    },
    {
      "date": "2023-10-12",
      "open": "244.21",
      "high": "247.195",
      "low": "237.59",
      "close": "238.06",
      "volume": "217619"
    },
    {
      "date": "2023-10-13",
      "open": "238.43",
      "high": "240.525",
      "low": "234.20",
      "close": "239.10",
      "volume": "241207"
    },
    {
      "date": "2023-10-16",
      "open": "241.15",
      "high": "242.95",
      "low": "235.82",
      "close": "237.27",
      "volume": "253553"
    },
    {
      "date": "2023-10-17",
      "open": "236.75",
      "high": "242.62",
      "low": "236.75",
      "close": "241.25",
      "volume": "241025"
    },
    {
      "date": "2023-10-18",
      "open": "240.00",
      "high": "240.06",
      "low": "230.93",
      "close": "231.02",
      "volume": "223262"
    },
    {
      "date": "2023-10-19",
      "open": "231.93",
      "high": "234.27",
      "low": "228.25",
      "close": "229.56",
      "volume": "294272"
    },
    {
      "date": "2023-10-20",
      "open": "229.64",
      "high": "232.99",
      "low": "228.07",
      "close": "229.25",
      "volume": "249055"
    },
    {
      "date": "2023-10-23",
      "open": "229.60",
      "high": "232.96",
      "low": "227.21",
      "close": "227.52",
      "volume": "475531"
    },
    {
      "date": "2023-10-24",
      "open": "250.00",
      "high": "272.885",
      "low": "250.00",
      "close": "272.275",
      "volume": "1287188"
    },
    {
      "date": "2023-10-25",
      "open": "266.20",
      "high": "269.2099",
      "low": "250.50",
      "close": "258.52",
      "volume": "1028037"
    },
    {
      "date": "2023-10-26",
      "open": "259.80",
      "high": "262.26",
      "low": "250.98",
      "close": "255.88",
      "volume": "450685"
    },
    {
      "date": "2023-10-27",
      "open": "257.14",
      "high": "257.14",
      "low": "247.48",
      "close": "250.28",
      "volume": "264941"
    },
    {
      "date": "2023-10-30",
      "open": "251.86",
      "high": "251.86",
      "low": "240.99",
      "close": "241.80",
      "volume": "482797"
    },
    {
      "date": "2023-10-31",
      "open": "242.77",
      "high": "245.965",
      "low": "241.799",
      "close": "242.67",
      "volume": "331349"
    },
    {
      "date": "2023-11-01",
      "open": "241.52",
      "high": "252.58",
      "low": "239.001",
      "close": "251.61",
      "volume": "332874"
    },
    {
      "date": "2023-11-02",
      "open": "253.64",
      "high": "265.69",
      "low": "253.49",
      "close": "264.64",
      "volume": "447944"
    },
    {
      "date": "2023-11-03",
      "open": "266.66",
      "high": "275.36",
      "low": "266.66",
      "close": "274.21",
      "volume": "314369"
    },
    {
      "date": "2023-11-06",
      "open": "275.00",
      "high": "277.84",
      "low": "268.158",
      "close": "269.37",
      "volume": "298291"
    },
    {
      "date": "2023-11-07",
      "open": "269.74",
      "high": "277.40",
      "low": "269.25",
      "close": "274.50",
      "volume": "216838"
    },
    {
      "date": "2023-11-08",
      "open": "275.40",
      "high": "277.59",
      "low": "271.37",
      "close": "275.37",
      "volume": "168174"
    },
    {
      "date": "2023-11-09",
      "open": "275.88",
      "high": "277.7054",
      "low": "269.21",
      "close": "269.73",
      "volume": "217677"
    },
    {
      "date": "2023-11-10",
      "open": "271.48",
      "high": "276.00",
      "low": "269.5464",
      "close": "275.36",
      "volume": "104186"
    },
    {
      "date": "2023-11-13",
      "open": "273.86",
      "high": "276.43",
      "low": "270.55",
      "close": "275.87",
      "volume": "194788"
    },
    {
      "date": "2023-11-14",
      "open": "283.56",
      "high": "286.9999",
      "low": "281.20",
      "close": "282.16",
      "volume": "185573"
    },
    {
      "date": "2023-11-15",
      "open": "282.09",
      "high": "286.71",
      "low": "281.93",
      "close": "282.36",
      "volume": "221593"
    },
    {
      "date": "2023-11-16",
      "open": "282.94",
      "high": "284.36",
      "low": "279.905",
      "close": "281.47",
      "volume": "165361"
    },
    {
      "date": "2023-11-17",
      "open": "278.39",
      "high": "281.19",
      "low": "272.10",
      "close": "274.01",
      "volume": "300165"
    },
    {
      "date": "2023-11-20",
      "open": "272.72",
      "high": "277.80",
      "low": "272.13",
      "close": "275.97",
      "volume": "221209"
    },
    {
      "date": "2023-11-21",
      "open": "276.35",
      "high": "280.56",
      "low": "275.87",
      "close": "276.27",
      "volume": "137962"
    },
    {
      "date": "2023-11-22",
      "open": "276.33",
      "high": "279.7099",
      "low": "275.35",
      "close": "276.87",
      "volume": "167164"
    },
    {
      "date": "2023-11-24",
      "open": "275.99",
      "high": "279.10",
      "low": "275.99",
      "close": "277.02",
      "volume": "57311"
    },
    {
      "date": "2023-11-27",
      "open": "276.23",
      "high": "281.00",
      "low": "273.1201",
      "close": "275.92",
      "volume": "187662"
    },
    {
      "date": "2023-11-28",
      "open": "273.61",
      "high": "275.80",
      "low": "270.50",
      "close": "270.58",
      "volume": "187069"
    },
    {
      "date": "2023-11-29",
      "open": "272.07",
      "high": "275.38",
      "low": "271.29",
      "close": "271.98",
      "volume": "316694"
    },
    {
      "date": "2023-11-30",
      "open": "271.14",
      "high": "274.36",
      "low": "269.01",
      "close": "270.72",
      "volume": "216276"
    },
    {
      "date": "2023-12-01",
      "open": "270.37",
      "high": "275.75",
      "low": "268.795",
      "close": "275.41",
      "volume": "215757"
    },
    {
      "date": "2023-12-04",
      "open": "275.41",
      "high": "280.24",
      "low": "273.14",
      "close": "279.52",
      "volume": "236178"
    },
    {
      "date": "2023-12-05",
      "open": "277.66",
      "high": "281.00",
      "low": "275.0152",
      "close": "276.81",
      "volume": "153513"
    },
    {
      "date": "2023-12-06",
      "open": "278.98",
      "high": "282.2185",
      "low": "278.14",
      "close": "278.36",
      "volume": "135767"
    },
    {
      "date": "2023-12-07",
      "open": "278.20",
      "high": "281.91",
      "low": "277.765",
      "close": "281.45",
      "volume": "141209"
    },
    {
      "date": "2023-12-08",
      "open": "281.13",
      "high": "289.1399",
      "low": "279.16",
      "close": "283.19",
      "volume": "168768"
    },
    {
      "date": "2023-12-11",
      "open": "284.24",
      "high": "284.66",
      "low": "280.46",
      "close": "281.86",
      "volume": "145877"
    },
    {
      "date": "2023-12-12",
      "open": "283.85",
      "high": "287.14",
      "low": "280.734",
      "close": "285.58",
      "volume": "197578"
    },
    {
      "date": "2023-12-13",
      "open": "286.14",
      "high": "299.525",
      "low": "285.51",
      "close": "297.12",
      "volume": "420269"
    },
    {
      "date": "2023-12-14",
      "open": "300.00",
      "high": "305.455",
      "low": "296.64",
      "close": "298.08",
      "volume": "251828"
    },
    {
      "date": "2023-12-15",
      "open": "298.80",
      "high": "303.80",
      "low": "296.37",
      "close": "299.60",
      "volume": "387892"
    },
    {
      "date": "2023-12-18",
      "open": "299.84",
      "high": "301.90",
      "low": "298.70",
      "close": "301.34",
      "volume": "208023"
    },
    {
      "date": "2023-12-19",
      "open": "303.14",
      "high": "307.05",
      "low": "303.11",
      "close": "306.57",
      "volume": "163287"
    },
    {
      "date": "2023-12-20",
      "open": "306.61",
      "high": "310.94",
      "low": "302.92",
      "close": "303.14",
      "volume": "159611"
    },
    {
      "date": "2023-12-21",
      "open": "306.12",
      "high": "309.98",
      "low": "304.17",
      "close": "309.39",
      "volume": "142916"
    },
    {
      "date": "2023-12-22",
      "open": "310.83",
      "high": "314.94",
      "low": "310.23",
      "close": "311.83",
      "volume": "167093"
    },
    {
      "date": "2023-12-26",
      "open": "312.60",
      "high": "314.135",
      "low": "309.98",
      "close": "312.68",
      "volume": "111190"
    },
    {
      "date": "2023-12-27",
      "open": "314.00",
      "high": "317.57",
      "low": "311.20",
      "close": "311.98",
      "volume": "134795"
    },
    {
      "date": "2023-12-28",
      "open": "311.95",
      "high": "313.41",
      "low": "309.35",
      "close": "310.64",
      "volume": "114241"
    },
    {
      "date": "2023-12-29",
      "open": "309.88",
      "high": "312.03",
      "low": "305.58",
      "close": "306.53",
      "volume": "182049"
    },
    {
      "date": "2024-01-02",
      "open": "304.21",
      "high": "308.19",
      "low": "302.23",
      "close": "305.59",
      "volume": "161662"
    },
    {
      "date": "2024-01-03",
      "open": "301.53",
      "high": "301.9569",
      "low": "294.33",
      "close": "296.12",
      "volume": "184331"
    },
    {
      "date": "2024-01-04",
      "open": "294.08",
      "high": "297.51",
      "low": "292.00",
      "close": "292.85",
      "volume": "244519"
    },
    {
      "date": "2024-01-05",
      "open": "291.12",
      "high": "296.95",
      "low": "288.10",
      "close": "294.97",
      "volume": "164204"
    },
    {
      "date": "2024-01-08",
      "open": "296.00",
      "high": "304.37",
      "low": "295.95",
      "close": "304.19",
      "volume": "134037"
    },
    {
      "date": "2024-01-09",
      "open": "300.00",
      "high": "306.3186",
      "low": "298.42",
      "close": "300.19",
      "volume": "100264"
    },
    {
      "date": "2024-01-10",
      "open": "301.98",
      "high": "301.98",
      "low": "285.30",
      "close": "286.95",
      "volume": "193853"
    },
    {
      "date": "2024-01-11",
      "open": "286.70",
      "high": "286.70",
      "low": "278.275",
      "close": "285.30",
      "volume": "262305"
    },
    {
      "date": "2024-01-12",
      "open": "287.71",
      "high": "287.8883",
      "low": "283.08",
      "close": "286.73",
      "volume": "179862"
    },
    {
      "date": "2024-01-16",
      "open": "285.00",
      "high": "287.80",
      "low": "277.72",
      "close": "286.67",
      "volume": "187216"
    },
    {
      "date": "2024-01-17",
      "open": "284.61",
      "high": "288.70",
      "low": "281.16",
      "close": "284.87",
      "volume": "142278"
    },
    {
      "date": "2024-01-18",
      "open": "286.38",
      "high": "291.62",
      "low": "284.32",
      "close": "291.52",
      "volume": "159450"
    },
    {
      "date": "2024-01-19",
      "open": "293.14",
      "high": "296.43",
      "low": "289.805",
      "close": "295.70",
      "volume": "155064"
    },
    {
      "date": "2024-01-22",
      "open": "298.83",
      "high": "302.08",
      "low": "297.78",
      "close": "299.79",
      "volume": "131288"
    },
    {
      "date": "2024-01-23",
      "open": "301.74",
      "high": "301.74",
      "low": "293.74",
      "close": "299.00",
      "volume": "116480"
    },
    {
      "date": "2024-01-24",
      "open": "301.77",
      "high": "301.77",
      "low": "296.01",
      "close": "296.55",
      "volume": "86266"
    },
    {
      "date": "2024-01-25",
      "open": "299.88",
      "high": "300.00",
      "low": "294.4637",
      "close": "297.45",
      "volume": "115145"
    },
    {
      "date": "2024-01-26",
      "open": "298.02",
      "high": "302.43",
      "low": "296.50",
      "close": "298.16",
      "volume": "102063"
    },
    {
      "date": "2024-01-29",
      "open": "299.14",
      "high": "303.25",
      "low": "299.14",
      "close": "301.35",
      "volume": "123894"
    },
    {
      "date": "2024-01-30",
      "open": "301.40",
      "high": "304.68",
      "low": "299.72",
      "close": "302.00",
      "volume": "156055"
    },
    {
      "date": "2024-01-31",
      "open": "301.20",
      "high": "302.6044",
      "low": "290.21",
      "close": "291.58",
      "volume": "152177"
    },
    {
      "date": "2024-02-01",
      "open": "292.71",
      "high": "295.66",
      "low": "286.755",
      "close": "295.16",
      "volume": "206889"
    },
    {
      "date": "2024-02-02",
      "open": "291.69",
      "high": "296.63",
      "low": "288.73",
      "close": "295.63",
      "volume": "150456"
    },
    {
      "date": "2024-02-05",
      "open": "292.75",
      "high": "297.30",
      "low": "291.15",
      "close": "295.29",
      "volume": "131151"
    },
    {
      "date": "2024-02-06",
      "open": "296.43",
      "high": "302.93",
      "low": "293.37",
      "close": "302.59",
      "volume": "132080"
    },
    {
      "date": "2024-02-07",
      "open": "302.56",
      "high": "310.92",
      "low": "301.81",
      "close": "308.76",
      "volume": "245405"
    },
    {
      "date": "2024-02-08",
      "open": "309.83",
      "high": "318.96",
      "low": "306.655",
      "close": "318.43",
      "volume": "273098"
    },
    {
      "date": "2024-02-09",
      "open": "321.04",
      "high": "331.10",
      "low": "320.00",
      "close": "326.39",
      "volume": "364488"
    },
    {
      "date": "2024-02-12",
      "open": "326.38",
      "high": "329.23",
      "low": "321.24",
      "close": "324.21",
      "volume": "399283"
    },
    {
      "date": "2024-02-13",
      "open": "326.70",
      "high": "366.41",
      "low": "322.3001",
      "close": "364.10",
      "volume": "776526"
    },
    {
      "date": "2024-02-14",
      "open": "370.40",
      "high": "395.97",
      "low": "369.4824",
      "close": "389.80",
      "volume": "918452"
    },
    {
      "date": "2024-02-15",
      "open": "390.00",
      "high": "399.41",
      "low": "384.8691",
      "close": "394.34",
      "volume": "540368"
    },
    {
      "date": "2024-02-16",
      "open": "393.92",
      "high": "398.39",
      "low": "389.81",
      "close": "391.64",
      "volume": "382459"
    },
    {
      "date": "2024-02-20",
      "open": "389.27",
      "high": "393.65",
      "low": "382.42",
      "close": "384.14",
      "volume": "306862"
    },
    {
      "date": "2024-02-21",
      "open": "379.88",
      "high": "387.04",
      "low": "377.31",
      "close": "386.35",
      "volume": "254023"
    },
    {
      "date": "2024-02-22",
      "open": "391.85",
      "high": "401.935",
      "low": "390.91",
      "close": "393.69",
      "volume": "391881"
    },
    {
      "date": "2024-02-23",
      "open": "399.39",
      "high": "402.50",
      "low": "395.74",
      "close": "401.67",
      "volume": "318260"
    },
    {
      "date": "2024-02-26",
      "open": "400.07",
      "high": "406.22",
      "low": "398.035",
      "close": "403.26",
      "volume": "272500"
    },
    {
      "date": "2024-02-27",
      "open": "404.00",
      "high": "404.5204",
      "low": "398.84",
      "close": "403.59",
      "volume": "280220"
    },
    {
      "date": "2024-02-28",
      "open": "400.24",
      "high": "407.41",
      "low": "397.6732",
      "close": "403.14",
      "volume": "352262"
    },
    {
      "date": "2024-02-29",
      "open": "404.44",
      "high": "404.44",
      "low": "390.573",
      "close": "397.52",
      "volume": "455508"
    },
    {
      "date": "2024-03-01",
      "open": "397.52",
      "high": "404.88",
      "low": "394.13",
      "close": "404.24",
      "volume": "332818"
    },
    {
      "date": "2024-03-04",
      "open": "404.49",
      "high": "408.7561",
      "low": "400.52",
      "close": "402.35",
      "volume": "342155"
    },
    {
      "date": "2024-03-05",
      "open": "399.28",
      "high": "404.83",
      "low": "397.16",
      "close": "403.14",
      "volume": "283163"
    },
    {
      "date": "2024-03-06",
      "open": "405.00",
      "high": "419.42",
      "low": "405.00",
      "close": "410.15",
      "volume": "429761"
    },
    {
      "date": "2024-03-07",
      "open": "411.91",
      "high": "416.79",
      "low": "406.975",
      "close": "409.63",
      "volume": "329137"
    },
    {
      "date": "2024-03-08",
      "open": "413.40",
      "high": "415.00",
      "low": "403.03",
      "close": "405.65",
      "volume": "220219"
    },
    {
      "date": "2024-03-11",
      "open": "402.94",
      "high": "405.48",
      "low": "396.46",
      "close": "403.34",
      "volume": "216631"
    },
    {
      "date": "2024-03-12",
      "open": "405.00",
      "high": "412.58",
      "low": "404.00",
      "close": "407.54",
      "volume": "182790"
    },
    {
      "date": "2024-03-13",
      "open": "407.54",
      "high": "410.185",
      "low": "401.81",
      "close": "407.88",
      "volume": "204826"
    },
    {
      "date": "2024-03-14",
      "open": "407.76",
      "high": "409.87",
      "low": "399.82",
      "close": "404.61",
      "volume": "242035"
    },
    {
      "date": "2024-03-15",
      "open": "404.18",
      "high": "406.47",
      "low": "395.27",
      "close": "396.76",
      "volume": "427304"
    },
    {
      "date": "2024-03-18",
      "open": "397.58",
      "high": "399.77",
      "low": "389.79",
      "close": "390.92",
      "volume": "344664"
    },
    {
      "date": "2024-03-19",
      "open": "386.01",
      "high": "392.17",
      "low": "384.55",
      "close": "390.00",
      "volume": "274143"
    },
    {
      "date": "2024-03-20",
      "open": "390.65",
      "high": "401.73",
      "low": "387.50",
      "close": "399.05",
      "volume": "186495"
    },
    {
      "date": "2024-03-21",
      "open": "402.05",
      "high": "414.82",
      "low": "399.04",
      "close": "413.31",
      "volume": "177096"
    },
    {
      "date": "2024-03-22",
      "open": "412.62",
      "high": "412.62",
      "low": "404.20",
      "close": "408.79",
      "volume": "180135"
    },
    {
      "date": "2024-03-25",
      "open": "408.79",
      "high": "408.79",
      "low": "401.15",
      "close": "402.27",
      "volume": "124087"
    },
    {
      "date": "2024-03-26",
      "open": "405.23",
      "high": "405.78",
      "low": "400.94",
      "close": "402.75",
      "volume": "154504"
    },
    {
      "date": "2024-03-27",
      "open": "406.85",
      "high": "409.43",
      "low": "398.52",
      "close": "403.27",
      "volume": "101964"
    },
    {
      "date": "2024-03-28",
      "open": "403.42",
      "high": "407.14",
      "low": "401.76",
      "close": "404.15",
      "volume": "197424"
    },
    {
      "date": "2024-04-01",
      "open": "405.00",
      "high": "406.58",
      "low": "397.45",
      "close": "397.99",
      "volume": "198415"
    },
    {
      "date": "2024-04-02",
      "open": "395.00",
      "high": "395.43",
      "low": "386.78",
      "close": "392.51",
      "volume": "217376"
    },
    {
      "date": "2024-04-03",
      "open": "389.29",
      "high": "396.595",
      "low": "387.75",
      "close": "396.12",
      "volume": "183642"
    },
    {
      "date": "2024-04-04",
      "open": "400.41",
      "high": "400.75",
      "low": "388.54",
      "close": "389.20",
      "volume": "143054"
    },
    {
      "date": "2024-04-05",
      "open": "386.06",
      "high": "403.96",
      "low": "386.06",
      "close": "400.75",
      "volume": "187902"
    },
    {
      "date": "2024-04-08",
      "open": "400.46",
      "high": "409.31",
      "low": "397.30",
      "close": "408.71",
      "volume": "325836"
    },
    {
      "date": "2024-04-09",
      "open": "412.15",
      "high": "412.33",
      "low": "400.99",
      "close": "404.77",
      "volume": "127062"
    },
    {
      "date": "2024-04-10",
      "open": "395.01",
      "high": "401.18",
      "low": "392.01",
      "close": "397.72",
      "volume": "154249"
    },
    {
      "date": "2024-04-11",
      "open": "401.25",
      "high": "404.39",
      "low": "394.57",
      "close": "402.30",
      "volume": "133377"
    },
    {
      "date": "2024-04-12",
      "open": "398.74",
      "high": "399.99",
      "low": "392.71",
      "close": "395.00",
      "volume": "133733"
    },
    {
      "date": "2024-04-15",
      "open": "399.19",
      "high": "400.85",
      "low": "387.13",
      "close": "387.14",
      "volume": "145474"
    },
    {
      "date": "2024-04-16",
      "open": "389.59",
      "high": "390.905",
      "low": "384.695",
      "close": "385.05",
      "volume": "312123"
    },
    {
      "date": "2024-04-17",
      "open": "387.64",
      "high": "389.265",
      "low": "381.245",
      "close": "382.44",
      "volume": "212271"
    },
    {
      "date": "2024-04-18",
      "open": "381.04",
      "high": "386.24",
      "low": "373.99",
      "close": "374.32",
      "volume": "219892"
    },
    {
      "date": "2024-04-19",
      "open": "375.50",
      "high": "377.855",
      "low": "368.37",
      "close": "372.00",
      "volume": "221668"
    },
    {
      "date": "2024-04-22",
      "open": "374.65",
      "high": "381.79",
      "low": "370.85",
      "close": "376.26",
      "volume": "357745"
    },
    {
      "date": "2024-04-23",
      "open": "378.00",
      "high": "414.605",
      "low": "355.79",
      "close": "407.15",
      "volume": "808514"
    },
    {
      "date": "2024-04-24",
      "open": "415.00",
      "high": "421.00",
      "low": "393.225",
      "close": "397.56",
      "volume": "423451"
    },
    {
      "date": "2024-04-25",
      "open": "394.47",
      "high": "394.47",
      "low": "379.22",
      "close": "389.77",
      "volume": "313834"
    },
    {
      "date": "2024-04-26",
      "open": "391.72",
      "high": "397.17",
      "low": "388.88",
      "close": "395.93",
      "volume": "144681"
    },
    {
      "date": "2024-04-29",
      "open": "397.53",
      "high": "403.27",
      "low": "397.21",
      "close": "400.21",
      "volume": "242766"
    },
    {
      "date": "2024-04-30",
      "open": "399.27",
      "high": "400.95",
      "low": "386.73",
      "close": "388.35",
      "volume": "233568"
    },
    {
      "date": "2024-05-01",
      "open": "386.77",
      "high": "403.62",
      "low": "386.4191",
      "close": "397.86",
      "volume": "297089"
    },
    {
      "date": "2024-05-02",
      "open": "397.62",
      "high": "402.11",
      "low": "390.28",
      "close": "391.07",
      "volume": "230439"
    },
    {
      "date": "2024-05-03",
      "open": "396.79",
      "high": "399.90",
      "low": "392.38",
      "close": "392.57",
      "volume": "133312"
    },
    {
      "date": "2024-05-06",
      "open": "394.12",
      "high": "405.23",
      "low": "392.7444",
      "close": "400.74",
      "volume": "222298"
    },
    {
      "date": "2024-05-07",
      "open": "400.50",
      "high": "409.19",
      "low": "398.30",
      "close": "402.10",
      "volume": "228963"
    },
    {
      "date": "2024-05-08",
      "open": "401.44",
      "high": "402.00",
      "low": "386.72",
      "close": "387.61",
      "volume": "250842"
    },
    {
      "date": "2024-05-09",
      "open": "387.10",
      "high": "400.94",
      "low": "381.35",
      "close": "399.20",
      "volume": "260075"
    },
    {
      "date": "2024-05-10",
      "open": "400.00",
      "high": "406.45",
      "low": "388.775",
      "close": "390.19",
      "volume": "251470"
    },
    {
      "date": "2024-05-13",
      "open": "390.20",
      "high": "396.29",
      "low": "389.025",
      "close": "389.27",
      "volume": "165993"
    },
    {
      "date": "2024-05-14",
      "open": "391.26",
      "high": "399.66",
      "low": "388.4564",
      "close": "398.52",
      "volume": "136740"
    },
    {
      "date": "2024-05-15",
      "open": "399.00",
      "high": "407.97",
      "low": "399.00",
      "close": "405.88",
      "volume": "227640"
    },
    {
      "date": "2024-05-16",
      "open": "407.50",
      "high": "407.905",
      "low": "392.87",
      "close": "393.28",
      "volume": "154914"
    },
    {
      "date": "2024-05-17",
      "open": "391.11",
      "high": "393.49",
      "low": "386.3272",
      "close": "393.30",
      "volume": "118741"
    },
    {
      "date": "2024-05-20",
      "open": "393.24",
      "high": "400.50",
      "low": "393.24",
      "close": "397.25",
      "volume": "99546"
    },
    {
      "date": "2024-05-21",
      "open": "397.00",
      "high": "397.50",
      "low": "392.54",
      "close": "396.65",
      "volume": "162969"
    },
    {
      "date": "2024-05-22",
      "open": "396.98",
      "high": "399.96",
      "low": "389.545",
      "close": "389.82",
      "volume": "106638"
    },
    {
      "date": "2024-05-23",
      "open": "390.68",
      "high": "394.84",
      "low": "389.11",
      "close": "390.58",
      "volume": "144816"
    },
    {
      "date": "2024-05-24",
      "open": "391.49",
      "high": "396.69",
      "low": "389.84",
      "close": "390.55",
      "volume": "112402"
    },
    {
      "date": "2024-05-28",
      "open": "395.00",
      "high": "397.545",
      "low": "390.24",
      "close": "390.81",
      "volume": "170029"
    },
    {
      "date": "2024-05-29",
      "open": "388.56",
      "high": "389.48",
      "low": "381.34",
      "close": "387.99",
      "volume": "240223"
    },
    {
      "date": "2024-05-30",
      "open": "386.41",
      "high": "389.985",
      "low": "379.15",
      "close": "385.70",
      "volume": "146146"
    },
    {
      "date": "2024-05-31",
      "open": "387.92",
      "high": "392.93",
      "low": "381.03",
      "close": "386.34",
      "volume": "292758"
    },
    {
      "date": "2024-06-03",
      "open": "391.39",
      "high": "394.285",
      "low": "382.19",
      "close": "389.41",
      "volume": "167362"
    },
    {
      "date": "2024-06-04",
      "open": "390.17",
      "high": "393.86",
      "low": "388.99",
      "close": "393.68",
      "volume": "138626"
    },
    {
      "date": "2024-06-05",
      "open": "396.95",
      "high": "409.00",
      "low": "395.50",
      "close": "407.77",
      "volume": "206596"
    },
    {
      "date": "2024-06-06",
      "open": "407.06",
      "high": "410.05",
      "low": "401.73",
      "close": "403.09",
      "volume": "178007"
    },
    {
      "date": "2024-06-07",
      "open": "401.46",
      "high": "403.54",
      "low": "397.33",
      "close": "401.19",
      "volume": "115367"
    },
    {
      "date": "2024-06-10",
      "open": "400.91",
      "high": "406.19",
      "low": "396.6049",
      "close": "405.68",
      "volume": "140833"
    },
    {
      "date": "2024-06-11",
      "open": "405.60",
      "high": "405.60",
      "low": "394.975",
      "close": "397.17",
      "volume": "159982"
    },
    {
      "date": "2024-06-12",
      "open": "404.81",
      "high": "409.00",
      "low": "401.325",
      "close": "403.74",
      "volume": "201271"
    },
    {
      "date": "2024-06-13",
      "open": "404.46",
      "high": "404.46",
      "low": "391.43",
      "close": "394.10",
      "volume": "200163"
    },
    {
      "date": "2024-06-14",
      "open": "391.39",
      "high": "394.70",
      "low": "386.425",
      "close": "393.91",
      "volume": "128196"
    },
    {
      "date": "2024-06-17",
      "open": "393.85",
      "high": "398.47",
      "low": "390.10",
      "close": "395.95",
      "volume": "140096"
    },
    {
      "date": "2024-06-18",
      "open": "395.39",
      "high": "403.60",
      "low": "394.41",
      "close": "402.99",
      "volume": "135966"
    },
    {
      "date": "2024-06-20",
      "open": "400.29",
      "high": "402.23",
      "low": "393.85",
      "close": "400.63",
      "volume": "266492"
    },
    {
      "date": "2024-06-21",
      "open": "401.85",
      "high": "404.82",
      "low": "397.15",
      "close": "404.03",
      "volume": "331709"
    },
    {
      "date": "2024-06-24",
      "open": "404.73",
      "high": "409.35",
      "low": "393.69",
      "close": "408.08",
      "volume": "244886"
    },
    {
      "date": "2024-06-25",
      "open": "410.00",
      "high": "414.8099",
      "low": "405.3592",
      "close": "407.47",
      "volume": "202799"
    },
    {
      "date": "2024-06-26",
      "open": "407.52",
      "high": "410.61",
      "low": "404.53",
      "close": "405.33",
      "volume": "111890"
    },
    {
      "date": "2024-06-27",
      "open": "405.32",
      "high": "424.49",
      "low": "405.32",
      "close": "424.34",
      "volume": "263610"
    },
    {
      "date": "2024-06-28",
      "open": "427.00",
      "high": "437.3889",
      "low": "407.30",
      "close": "411.85",
      "volume": "565211"
    },
    {
      "date": "2024-07-01",
      "open": "413.61",
      "high": "419.30",
      "low": "406.69",
      "close": "407.24",
      "volume": "163275"
    },
    {
      "date": "2024-07-02",
      "open": "406.20",
      "high": "411.55",
      "low": "400.10",
      "close": "404.42",
      "volume": "197537"
    },
    {
      "date": "2024-07-03",
      "open": "404.61",
      "high": "407.925",
      "low": "396.706",
      "close": "403.07",
      "volume": "119940"
    },
    {
      "date": "2024-07-05",
      "open": "403.07",
      "high": "404.38",
      "low": "396.50",
      "close": "402.40",
      "volume": "115524"
    },
    {
      "date": "2024-07-08",
      "open": "404.75",
      "high": "408.70",
      "low": "400.00",
      "close": "405.64",
      "volume": "137947"
    },
    {
      "date": "2024-07-09",
      "open": "406.00",
      "high": "411.03",
      "low": "400.38",
      "close": "410.95",
      "volume": "124691"
    },
    {
      "date": "2024-07-10",
      "open": "415.59",
      "high": "419.86",
      "low": "412.68",
      "close": "419.05",
      "volume": "202724"
    },
    {
      "date": "2024-07-11",
      "open": "423.17",
      "high": "439.50",
      "low": "421.3425",
      "close": "434.99",
      "volume": "287304"
    },
    {
      "date": "2024-07-12",
      "open": "436.22",
      "high": "444.87",
      "low": "431.00",
      "close": "443.00",
      "volume": "267034"
    },
    {
      "date": "2024-07-15",
      "open": "443.99",
      "high": "449.04",
      "low": "440.50",
      "close": "444.48",
      "volume": "177662"
    },
    {
      "date": "2024-07-16",
      "open": "448.67",
      "high": "457.84",
      "low": "448.67",
      "close": "457.29",
      "volume": "153769"
    },
    {
      "date": "2024-07-17",
      "open": "454.06",
      "high": "459.77",
      "low": "436.95",
      "close": "436.99",
      "volume": "301634"
    },
    {
      "date": "2024-07-18",
      "open": "436.99",
      "high": "441.27",
      "low": "416.01",
      "close": "423.96",
      "volume": "304529"
    },
    {
      "date": "2024-07-19",
      "open": "421.94",
      "high": "427.275",
      "low": "419.64",
      "close": "421.31",
      "volume": "195131"
    },
    {
      "date": "2024-07-22",
      "open": "427.33",
      "high": "440.38",
      "low": "421.75",
      "close": "437.18",
      "volume": "300903"
    },
    {
      "date": "2024-07-23",
      "open": "360.81",
      "high": "372.75",
      "low": "353.55",
      "close": "357.30",
      "volume": "1006898"
    },
    {
      "date": "2024-07-24",
      "open": "357.30",
      "high": "385.11",
      "low": "355.00",
      "close": "381.88",
      "volume": "1186728"
    },
    {
      "date": "2024-07-25",
      "open": "381.11",
      "high": "388.105",
      "low": "369.52",
      "close": "380.50",
      "volume": "545372"
    },
    {
      "date": "2024-07-26",
      "open": "381.59",
      "high": "385.695",
      "low": "373.99",
      "close": "381.47",
      "volume": "473847"
    },
    {
      "date": "2024-07-29",
      "open": "381.83",
      "high": "387.02",
      "low": "377.37",
      "close": "385.20",
      "volume": "290437"
    },
    {
      "date": "2024-07-30",
      "open": "388.91",
      "high": "393.40",
      "low": "376.025",
      "close": "378.26",
      "volume": "210233"
    },
    {
      "date": "2024-07-31",
      "open": "381.65",
      "high": "391.68",
      "low": "380.14",
      "close": "382.52",
      "volume": "234823"
    },
    {
      "date": "2024-08-01",
      "open": "383.57",
      "high": "393.27",
      "low": "379.65",
      "close": "385.16",
      "volume": "227665"
    },
    {
      "date": "2024-08-02",
      "open": "377.37",
      "high": "378.79",
      "low": "366.65",
      "close": "377.00",
      "volume": "322082"
    },
    {
      "date": "2024-08-05",
      "open": "356.04",
      "high": "379.66",
      "low": "355.51",
      "close": "377.00",
      "volume": "295107"
    },
    {
      "date": "2024-08-06",
      "open": "378.55",
      "high": "387.3899",
      "low": "376.0615",
      "close": "380.00",
      "volume": "218628"
    },
    {
      "date": "2024-08-07",
      "open": "384.94",
      "high": "384.94",
      "low": "361.00",
      "close": "367.92",
      "volume": "533374"
    },
    {
      "date": "2024-08-08",
      "open": "375.46",
      "high": "386.6699",
      "low": "371.675",
      "close": "382.47",
      "volume": "320390"
    },
    {
      "date": "2024-08-09",
      "open": "382.47",
      "high": "389.79",
      "low": "380.06",
      "close": "386.65",
      "volume": "194208"
    },
    {
      "date": "2024-08-12",
      "open": "386.79",
      "high": "387.50",
      "low": "375.03",
      "close": "375.82",
      "volume": "239354"
    },
    {
      "date": "2024-08-13",
      "open": "377.21",
      "high": "387.23",
      "low": "377.21",
      "close": "384.18",
      "volume": "156569"
    },
    {
      "date": "2024-08-14",
      "open": "386.50",
      "high": "387.485",
      "low": "379.56",
      "close": "385.20",
      "volume": "235796"
    },
    {
      "date": "2024-08-15",
      "open": "388.00",
      "high": "389.00",
      "low": "379.36",
      "close": "384.31",
      "volume": "283780"
    },
    {
      "date": "2024-08-16",
      "open": "384.31",
      "high": "388.64",
      "low": "379.8638",
      "close": "387.12",
      "volume": "174308"
    },
    {
      "date": "2024-08-19",
      "open": "385.43",
      "high": "393.025",
      "low": "383.49",
      "close": "392.01",
      "volume": "141985"
    },
    {
      "date": "2024-08-20",
      "open": "393.65",
      "high": "394.92",
      "low": "386.1915",
      "close": "389.35",
      "volume": "98099"
    },
    {
      "date": "2024-08-21",
      "open": "390.69",
      "high": "396.025",
      "low": "390.01",
      "close": "395.71",
      "volume": "122706"
    },
    {
      "date": "2024-08-22",
      "open": "397.06",
      "high": "397.06",
      "low": "385.52",
      "close": "386.32",
      "volume": "165282"
    },
    {
      "date": "2024-08-23",
      "open": "389.72",
      "high": "392.02",
      "low": "385.00",
      "close": "390.91",
      "volume": "107160"
    },
    {
      "date": "2024-08-26",
      "open": "393.46",
      "high": "393.46",
      "low": "383.115",
      "close": "385.30",
      "volume": "142626"
    },
    {
      "date": "2024-08-27",
      "open": "382.54",
      "high": "383.71",
      "low": "375.00",
      "close": "383.36",
      "volume": "168964"
    },
    {
      "date": "2024-08-28",
      "open": "384.04",
      "high": "384.04",
      "low": "377.64",
      "close": "381.01",
      "volume": "173681"
    },
    {
      "date": "2024-08-29",
      "open": "382.37",
      "high": "389.44",
      "low": "364.58",
      "close": "365.94",
      "volume": "515212"
    },
    {
      "date": "2024-08-30",
      "open": "366.83",
      "high": "368.20",
      "low": "344.70",
      "close": "355.27",
      "volume": "655785"
    },
    {
      "date": "2024-09-03",
      "open": "355.81",
      "high": "358.53",
      "low": "346.78",
      "close": "349.90",
      "volume": "297258"
    },
    {
      "date": "2024-09-04",
      "open": "347.81",
      "high": "349.4899",
      "low": "346.47",
      "close": "347.10",
      "volume": "131187"
    },
    {
      "date": "2024-09-05",
      "open": "346.50",
      "high": "347.91",
      "low": "341.01",
      "close": "347.40",
      "volume": "197734"
    },
    {
      "date": "2024-09-06",
      "open": "348.75",
      "high": "352.3752",
      "low": "335.51",
      "close": "335.74",
      "volume": "288125"
    },
    {
      "date": "2024-09-09",
      "open": "338.57",
      "high": "342.5599",
      "low": "335.658",
      "close": "339.38",
      "volume": "325070"
    },
    {
      "date": "2024-09-10",
      "open": "339.78",
      "high": "343.16",
      "low": "320.07",
      "close": "327.80",
      "volume": "555816"
    },
    {
      "date": "2024-09-11",
      "open": "328.68",
      "high": "335.65",
      "low": "324.305",
      "close": "334.57",
      "volume": "354756"
    },
    {
      "date": "2024-09-12",
      "open": "335.81",
      "high": "345.49",
      "low": "334.61",
      "close": "344.94",
      "volume": "284394"
    },
    {
      "date": "2024-09-13",
      "open": "345.84",
      "high": "351.85",
      "low": "343.59",
      "close": "351.67",
      "volume": "299455"
    },
    {
      "date": "2024-09-16",
      "open": "353.86",
      "high": "357.90",
      "low": "351.18",
      "close": "356.69",
      "volume": "215302"
    },
    {
      "date": "2024-09-17",
      "open": "358.68",
      "high": "363.7475",
      "low": "351.82",
      "close": "354.65",
      "volume": "392612"
    },
    {
      "date": "2024-09-18",
      "open": "357.25",
      "high": "367.85",
      "low": "354.99",
      "close": "361.29",
      "volume": "245494"
    },
    {
      "date": "2024-09-19",
      "open": "367.70",
      "high": "374.16",
      "low": "365.875",
      "close": "369.18",
      "volume": "312896"
    },
    {
      "date": "2024-09-20",
      "open": "367.98",
      "high": "370.515",
      "low": "359.44",
      "close": "365.70",
      "volume": "681172"
    },
    {
      "date": "2024-09-23",
      "open": "366.69",
      "high": "367.00",
      "low": "361.77",
      "close": "361.95",
      "volume": "221280"
    },
    {
      "date": "2024-09-24",
      "open": "360.74",
      "high": "363.83",
      "low": "352.07",
      "close": "355.82",
      "volume": "209143"
    },
    {
      "date": "2024-09-25",
      "open": "346.07",
      "high": "346.07",
      "low": "319.70",
      "close": "320.58",
      "volume": "1208426"
    },
    {
      "date": "2024-09-26",
      "open": "325.51",
      "high": "328.30",
      "low": "323.00",
      "close": "326.26",
      "volume": "759745"
    },
    {
      "date": "2024-09-27",
      "open": "322.09",
      "high": "334.74",
      "low": "322.09",
      "close": "331.44",
      "volume": "485546"
    },
    {
      "date": "2024-09-30",
      "open": "330.07",
      "high": "334.43",
      "low": "328.39",
      "close": "333.80",
      "volume": "356033"
    },
    {
      "date": "2024-10-01",
      "open": "333.75",
      "high": "334.60",
      "low": "323.27",
      "close": "333.45",
      "volume": "331765"
    },
    {
      "date": "2024-10-02",
      "open": "332.89",
      "high": "339.7199",
      "low": "331.47",
      "close": "336.88",
      "volume": "366789"
    },
    {
      "date": "2024-10-03",
      "open": "336.71",
      "high": "340.00",
      "low": "332.186",
      "close": "337.75",
      "volume": "397369"
    },
    {
      "date": "2024-10-04",
      "open": "341.35",
      "high": "346.50",
      "low": "338.75",
      "close": "343.05",
      "volume": "408818"
    },
    {
      "date": "2024-10-07",
      "open": "340.65",
      "high": "342.73",
      "low": "331.71",
      "close": "332.60",
      "volume": "241916"
    },
    {
      "date": "2024-10-08",
      "open": "332.49",
      "high": "340.065",
      "low": "331.32",
      "close": "338.16",
      "volume": "279986"
    },
    {
      "date": "2024-10-09",
      "open": "339.02",
      "high": "341.86",
      "low": "336.77",
      "close": "341.32",
      "volume": "169960"
    },
    {
      "date": "2024-10-10",
      "open": "338.14",
      "high": "351.79",
      "low": "338.13",
      "close": "344.71",
      "volume": "405763"
    },
    {
      "date": "2024-10-11",
      "open": "343.87",
      "high": "351.51",
      "low": "343.87",
      "close": "347.91",
      "volume": "255190"
    },
    {
      "date": "2024-10-14",
      "open": "350.00",
      "high": "354.015",
      "low": "346.04",
      "close": "353.50",
      "volume": "227630"
    },
    {
      "date": "2024-10-15",
      "open": "351.34",
      "high": "356.2132",
      "low": "350.89",
      "close": "353.30",
      "volume": "266886"
    },
    {
      "date": "2024-10-16",
      "open": "353.08",
      "high": "357.10",
      "low": "344.45",
      "close": "346.50",
      "volume": "305627"
    },
    {
      "date": "2024-10-17",
      "open": "346.69",
      "high": "350.115",
      "low": "341.67",
      "close": "342.89",
      "volume": "277265"
    },
    {
      "date": "2024-10-18",
      "open": "345.75",
      "high": "356.50",
      "low": "341.945",
      "close": "356.40",
      "volume": "365020"
    },
    {
      "date": "2024-10-21",
      "open": "357.94",
      "high": "364.39",
      "low": "350.59",
      "close": "352.92",
      "volume": "728016"
    },
    {
      "date": "2024-10-22",
      "open": "305.00",
      "high": "330.48",
      "low": "302.01",
      "close": "326.54",
      "volume": "1371494"
    },
    {
      "date": "2024-10-23",
      "open": "326.49",
      "high": "330.42",
      "low": "322.885",
      "close": "330.07",
      "volume": "630313"
    },
    {
      "date": "2024-10-24",
      "open": "327.87",
      "high": "334.88",
      "low": "321.23",
      "close": "328.08",
      "volume": "402472"
    },
    {
      "date": "2024-10-25",
      "open": "331.31",
      "high": "335.63",
      "low": "325.40",
      "close": "330.22",
      "volume": "236588"
    },
    {
      "date": "2024-10-28",
      "open": "332.01",
      "high": "334.96",
      "low": "329.34",
      "close": "329.35",
      "volume": "283859"
    },
    {
      "date": "2024-10-29",
      "open": "328.50",
      "high": "330.75",
      "low": "325.045",
      "close": "329.76",
      "volume": "254278"
    },
    {
      "date": "2024-10-30",
      "open": "328.93",
      "high": "331.99",
      "low": "318.00",
      "close": "318.35",
      "volume": "307343"
    },
    {
      "date": "2024-10-31",
      "open": "316.09",
      "high": "318.86",
      "low": "310.92",
      "close": "314.22",
      "volume": "338973"
    },
    {
      "date": "2024-11-01",
      "open": "315.00",
      "high": "322.30",
      "low": "315.00",
      "close": "319.56",
      "volume": "307964"
    },
    {
      "date": "2024-11-04",
      "open": "318.75",
      "high": "320.78",
      "low": "314.645",
      "close": "317.96",
      "volume": "195555"
    },
    {
      "date": "2024-11-05",
      "open": "316.20",
      "high": "328.94",
      "low": "315.39",
      "close": "328.24",
      "volume": "377785"
    },
    {
      "date": "2024-11-06",
      "open": "336.38",
      "high": "360.895",
      "low": "336.38",
      "close": "358.27",
      "volume": "654231"
    },
    {
      "date": "2024-11-07",
      "open": "358.26",
      "high": "360.735",
      "low": "346.765",
      "close": "353.42",
      "volume": "306768"
    },
    {
      "date": "2024-11-08",
      "open": "358.25",
      "high": "370.31",
      "low": "352.5413",
      "close": "362.79",
      "volume": "358083"
    },
    {
      "date": "2024-11-11",
      "open": "363.55",
      "high": "367.675",
      "low": "358.425",
      "close": "363.58",
      "volume": "262796"
    },
    {
      "date": "2024-11-12",
      "open": "362.63",
      "high": "365.675",
      "low": "356.36",
      "close": "360.81",
      "volume": "269287"
    },
    {
      "date": "2024-11-13",
      "open": "362.83",
      "high": "366.98",
      "low": "358.45",
      "close": "361.94",
      "volume": "332769"
    },
    {
      "date": "2024-11-14",
      "open": "361.25",
      "high": "362.96",
      "low": "333.37",
      "close": "334.84",
      "volume": "343373"
    },
    {
      "date": "2024-11-15",
      "open": "332.21",
      "high": "332.21",
      "low": "310.30",
      "close": "310.63",
      "volume": "884931"
    },
    {
      "date": "2024-11-18",
      "open": "308.44",
      "high": "310.01",
      "low": "302.08",
      "close": "308.93",
      "volume": "619670"
    },
    {
      "date": "2024-11-19",
      "open": "308.53",
      "high": "318.84",
      "low": "305.88",
      "close": "314.96",
      "volume": "679318"
    },
    {
      "date": "2024-11-20",
      "open": "313.62",
      "high": "327.89",
      "low": "313.62",
      "close": "326.09",
      "volume": "381966"
    },
    {
      "date": "2024-11-21",
      "open": "327.25",
      "high": "342.35",
      "low": "324.55",
      "close": "341.82",
      "volume": "423581"
    },
    {
      "date": "2024-11-22",
      "open": "340.45",
      "high": "350.00",
      "low": "336.8147",
      "close": "337.75",
      "volume": "351391"
    },
    {
      "date": "2024-11-25",
      "open": "341.65",
      "high": "350.559",
      "low": "337.33",
      "close": "337.82",
      "volume": "306810"
    },
    {
      "date": "2024-11-26",
      "open": "337.19",
      "high": "337.19",
      "low": "328.31",
      "close": "335.21",
      "volume": "235061"
    },
    {
      "date": "2024-11-27",
      "open": "335.91",
      "high": "341.275",
      "low": "333.50",
      "close": "338.96",
      "volume": "191628"
    },
    {
      "date": "2024-11-29",
      "open": "342.40",
      "high": "344.95",
      "low": "340.18",
      "close": "340.63",
      "volume": "214814"
    },
    {
      "date": "2024-12-02",
      "open": "339.72",
      "high": "343.45",
      "low": "337.51",
      "close": "342.36",
      "volume": "193034"
    },
    {
      "date": "2024-12-03",
      "open": "340.17",
      "high": "342.01",
      "low": "337.02",
      "close": "339.27",
      "volume": "190908"
    },
    {
      "date": "2024-12-04",
      "open": "339.10",
      "high": "346.67",
      "low": "338.63",
      "close": "346.31",
      "volume": "188006"
    },
    {
      "date": "2024-12-05",
      "open": "345.79",
      "high": "346.18",
      "low": "335.90",
      "close": "342.30",
      "volume": "263858"
    },
    {
      "date": "2024-12-06",
      "open": "344.09",
      "high": "353.42",
      "low": "343.325",
      "close": "350.53",
      "volume": "249236"
    },
    {
      "date": "2024-12-09",
      "open": "350.55",
      "high": "358.805",
      "low": "349.76",
      "close": "352.22",
      "volume": "202427"
    },
    {
      "date": "2024-12-10",
      "open": "354.75",
      "high": "354.75",
      "low": "341.43",
      "close": "341.95",
      "volume": "305607"
    },
    {
      "date": "2024-12-11",
      "open": "344.33",
      "high": "344.79",
      "low": "336.41",
      "close": "341.50",
      "volume": "240499"
    },
    {
      "date": "2024-12-12",
      "open": "341.50",
      "high": "350.98",
      "low": "340.42",
      "close": "347.43",
      "volume": "193393"
    },
    {
      "date": "2024-12-13",
      "open": "348.10",
      "high": "351.50",
      "low": "340.0618",
      "close": "345.93",
      "volume": "275175"
    },
    {
      "date": "2024-12-16",
      "open": "343.72",
      "high": "352.82",
      "low": "343.32",
      "close": "349.74",
      "volume": "256125"
    },
    {
      "date": "2024-12-17",
      "open": "349.74",
      "high": "359.49",
      "low": "345.31",
      "close": "348.48",
      "volume": "352551"
    },
    {
      "date": "2024-12-18",
      "open": "350.97",
      "high": "351.525",
      "low": "329.80",
      "close": "331.00",
      "volume": "337636"
    },
    {
      "date": "2024-12-19",
      "open": "332.04",
      "high": "337.81",
      "low": "326.9182",
      "close": "335.15",
      "volume": "289997"
    },
    {
      "date": "2024-12-20",
      "open": "334.68",
      "high": "342.50",
      "low": "334.00",
      "close": "337.28",
      "volume": "683326"
    },
    {
      "date": "2024-12-23",
      "open": "337.68",
      "high": "340.39",
      "low": "335.3201",
      "close": "339.05",
      "volume": "200824"
    },
    {
      "date": "2024-12-24",
      "open": "339.01",
      "high": "342.73",
      "low": "337.1913",
      "close": "342.69",
      "volume": "79245"
    },
    {
      "date": "2024-12-26",
      "open": "341.42",
      "high": "343.66",
      "low": "339.42",
      "close": "342.92",
      "volume": "117546"
    },
    {
      "date": "2024-12-27",
      "open": "341.15",
      "high": "342.57",
      "low": "339.00",
      "close": "341.12",
      "volume": "107501"
    },
    {
      "date": "2024-12-30",
      "open": "338.31",
      "high": "338.40",
      "low": "329.79",
      "close": "333.34",
      "volume": "206564"
    },
    {
      "date": "2024-12-31",
      "open": "334.96",
      "high": "337.45",
      "low": "332.17",
      "close": "332.23",
      "volume": "149789"
    },
    {
      "date": "2025-01-02",
      "open": "334.92",
      "high": "340.955",
      "low": "333.23",
      "close": "334.75",
      "volume": "223779"
    },
    {
      "date": "2025-01-03",
      "open": "335.63",
      "high": "341.715",
      "low": "330.27",
      "close": "339.46",
      "volume": "149917"
    },
    {
      "date": "2025-01-06",
      "open": "340.99",
      "high": "347.26",
      "low": "340.99",
      "close": "342.07",
      "volume": "159659"
    },
    {
      "date": "2025-01-07",
      "open": "343.08",
      "high": "348.43",
      "low": "341.85",
      "close": "346.81",
      "volume": "206748"
    },
    {
      "date": "2025-01-08",
      "open": "345.48",
      "high": "357.7225",
      "low": "341.00",
      "close": "354.59",
      "volume": "299124"
    },
    {
      "date": "2025-01-10",
      "open": "350.11",
      "high": "359.63",
      "low": "346.4772",
      "close": "350.87",
      "volume": "214528"
    },
    {
      "date": "2025-01-13",
      "open": "350.16",
      "high": "354.40",
      "low": "348.01",
      "close": "352.01",
      "volume": "169179"
    },
    {
      "date": "2025-01-14",
      "open": "341.76",
      "high": "345.035",
      "low": "326.995",
      "close": "330.91",
      "volume": "442637"
    },
    {
      "date": "2025-01-15",
      "open": "337.37",
      "high": "338.365",
      "low": "329.32",
      "close": "335.23",
      "volume": "302094"
    },
    {
      "date": "2025-01-16",
      "open": "334.06",
      "high": "339.83",
      "low": "332.00",
      "close": "336.82",
      "volume": "174797"
    },
    {
      "date": "2025-01-17",
      "open": "338.15",
      "high": "343.85",
      "low": "335.46",
      "close": "337.35",
      "volume": "199147"
    },
    {
      "date": "2025-01-21",
      "open": "339.42",
      "high": "350.00",
      "low": "339.42",
      "close": "347.52",
      "volume": "212326"
    },
    {
      "date": "2025-01-22",
      "open": "347.38",
      "high": "348.58",
      "low": "344.54",
      "close": "345.18",
      "volume": "113997"
    },
    {
      "date": "2025-01-23",
      "open": "345.60",
      "high": "348.24",
      "low": "338.00",
      "close": "347.90",
      "volume": "205716"
    },
    {
      "date": "2025-01-24",
      "open": "347.50",
      "high": "347.50",
      "low": "339.09",
      "close": "344.07",
      "volume": "203302"
    },
    {
      "date": "2025-01-27",
      "open": "343.47",
      "high": "350.84",
      "low": "343.47",
      "close": "350.37",
      "volume": "184147"
    },
    {
      "date": "2025-01-28",
      "open": "352.20",
      "high": "352.335",
      "low": "343.80",
      "close": "345.81",
      "volume": "200513"
    },
    {
      "date": "2025-01-29",
      "open": "343.28",
      "high": "344.8799",
      "low": "337.78",
      "close": "343.02",
      "volume": "175349"
    },
    {
      "date": "2025-01-30",
      "open": "347.09",
      "high": "354.52",
      "low": "345.805",
      "close": "350.04",
      "volume": "160594"
    },
    {
      "date": "2025-01-31",
      "open": "350.47",
      "high": "358.46",
      "low": "346.25",
      "close": "349.15",
      "volume": "251703"
    },
    {
      "date": "2025-02-03",
      "open": "343.55",
      "high": "349.86",
      "low": "341.83",
      "close": "343.38",
      "volume": "209448"
    },
    {
      "date": "2025-02-04",
      "open": "342.52",
      "high": "351.86",
      "low": "342.26",
      "close": "346.98",
      "volume": "204655"
    },
    {
      "date": "2025-02-05",
      "open": "349.60",
      "high": "356.59",
      "low": "345.39",
      "close": "355.15",
      "volume": "291237"
    },
    {
      "date": "2025-02-06",
      "open": "357.15",
      "high": "375.00",
      "low": "354.06",
      "close": "360.97",
      "volume": "262273"
    },
    {
      "date": "2025-02-07",
      "open": "364.16",
      "high": "367.80",
      "low": "347.62",
      "close": "354.10",
      "volume": "287927"
    },
    {
      "date": "2025-02-10",
      "open": "354.10",
      "high": "356.14",
      "low": "343.07",
      "close": "354.51",
      "volume": "501153"
    },
    {
      "date": "2025-02-11",
      "open": "340.77",
      "high": "342.09",
      "low": "321.92",
      "close": "327.86",
      "volume": "879167"
    },
    {
      "date": "2025-02-12",
      "open": "327.03",
      "high": "337.04",
      "low": "323.125",
      "close": "336.47",
      "volume": "529853"
    },
    {
      "date": "2025-02-13",
      "open": "337.33",
      "high": "347.58",
      "low": "334.013",
      "close": "342.41",
      "volume": "419396"
    },
    {
      "date": "2025-02-14",
      "open": "342.74",
      "high": "344.99",
      "low": "338.185",
      "close": "340.175",
      "volume": "299099"
    },
    {
      "date": "2025-02-18",
      "open": "341.90",
      "high": "343.10",
      "low": "336.7835",
      "close": "340.77",
      "volume": "372411"
    },
    {
      "date": "2025-02-19",
      "open": "341.39",
      "high": "348.88",
      "low": "341.39",
      "close": "343.96",
      "volume": "353906"
    },
    {
      "date": "2025-02-20",
      "open": "344.46",
      "high": "350.00",
      "low": "343.10",
      "close": "344.85",
      "volume": "258160"
    },
    {
      "date": "2025-02-21",
      "open": "346.09",
      "high": "350.00",
      "low": "339.44",
      "close": "340.22",
      "volume": "312179"
    },
    {
      "date": "2025-02-24",
      "open": "341.39",
      "high": "347.09",
      "low": "340.22",
      "close": "344.35",
      "volume": "246848"
    },
    {
      "date": "2025-02-25",
      "open": "344.36",
      "high": "347.32",
      "low": "338.33",
      "close": "340.92",
      "volume": "260709"
    },
    {
      "date": "2025-02-26",
      "open": "341.52",
      "high": "344.58",
      "low": "338.50",
      "close": "339.48",
      "volume": "455802"
    },
    {
      "date": "2025-02-27",
      "open": "339.97",
      "high": "339.97",
      "low": "325.53",
      "close": "326.11",
      "volume": "738103"
    },
    {
      "date": "2025-02-28",
      "open": "326.81",
      "high": "333.65",
      "low": "324.47",
      "close": "327.32",
      "volume": "425925"
    },
    {
      "date": "2025-03-03",
      "open": "327.50",
      "high": "329.32",
      "low": "319.03",
      "close": "319.17",
      "volume": "282719"
    },
    {
      "date": "2025-03-04",
      "open": "318.71",
      "high": "328.66",
      "low": "316.795",
      "close": "324.39",
      "volume": "495941"
    },
    {
      "date": "2025-03-05",
      "open": "323.25",
      "high": "330.38",
      "low": "323.03",
      "close": "328.56",
      "volume": "272807"
    },
    {
      "date": "2025-03-06",
      "open": "327.00",
      "high": "331.37",
      "low": "323.40",
      "close": "325.73",
      "volume": "328517"
    },
    {
      "date": "2025-03-07",
      "open": "324.71",
      "high": "333.33",
      "low": "322.85",
      "close": "332.81",
      "volume": "369930"
    },
    {
      "date": "2025-03-10",
      "open": "329.31",
      "high": "348.00",
      "low": "327.745",
      "close": "337.41",
      "volume": "585179"
    },
    {
      "date": "2025-03-11",
      "open": "338.22",
      "high": "339.93",
      "low": "324.96",
      "close": "325.87",
      "volume": "441203"
    },
    {
      "date": "2025-03-12",
      "open": "330.51",
      "high": "333.755",
      "low": "321.41",
      "close": "324.91",
      "volume": "410212"
    },
    {
      "date": "2025-03-13",
      "open": "324.41",
      "high": "325.91",
      "low": "317.92",
      "close": "317.93",
      "volume": "513800"
    },
    {
      "date": "2025-03-14",
      "open": "321.20",
      "high": "328.375",
      "low": "320.225",
      "close": "324.95",
      "volume": "358596"
    },
    {
      "date": "2025-03-17",
      "open": "324.90",
      "high": "330.04",
      "low": "323.12",
      "close": "326.34",
      "volume": "473580"
    },
    {
      "date": "2025-03-18",
      "open": "325.85",
      "high": "328.34",
      "low": "321.93",
      "close": "322.93",
      "volume": "360426"
    },
    {
      "date": "2025-03-19",
      "open": "321.78",
      "high": "328.78",
      "low": "321.12",
      "close": "327.47",
      "volume": "238261"
    },
    {
      "date": "2025-03-20",
      "open": "324.21",
      "high": "327.13",
      "low": "319.135",
      "close": "319.63",
      "volume": "288376"
    },
    {
      "date": "2025-03-21",
      "open": "314.83",
      "high": "324.36",
      "low": "310.29",
      "close": "324.23",
      "volume": "434227"
    },
    {
      "date": "2025-03-24",
      "open": "324.04",
      "high": "331.24",
      "low": "323.43",
      "close": "330.59",
      "volume": "193758"
    },
    {
      "date": "2025-03-25",
      "open": "330.59",
      "high": "331.18",
      "low": "321.2611",
      "close": "324.51",
      "volume": "266123"
    },
    {
      "date": "2025-03-26",
      "open": "324.08",
      "high": "325.77",
      "low": "315.325",
      "close": "317.65",
      "volume": "549067"
    },
    {
      "date": "2025-03-27",
      "open": "317.87",
      "high": "320.63",
      "low": "314.00",
      "close": "316.61",
      "volume": "480349"
    },
    {
      "date": "2025-03-28",
      "open": "315.89",
      "high": "317.29",
      "low": "311.54",
      "close": "312.36",
      "volume": "343143"
    },
    {
      "date": "2025-03-31",
      "open": "308.45",
      "high": "308.45",
      "low": "289.01",
      "close": "304.69",
      "volume": "602626"
    },
    {
      "date": "2025-04-01",
      "open": "305.85",
      "high": "307.345",
      "low": "295.43",
      "close": "297.73",
      "volume": "612976"
    },
    {
      "date": "2025-04-02",
      "open": "296.15",
      "high": "311.99",
      "low": "295.22",
      "close": "311.23",
      "volume": "595133"
    },
    {
      "date": "2025-04-03",
      "open": "303.00",
      "high": "308.825",
      "low": "297.70",
      "close": "304.11",
      "volume": "564137"
    },
    {
      "date": "2025-04-04",
      "open": "296.52",
      "high": "296.52",
      "low": "282.415",
      "close": "287.11",
      "volume": "833195"
    },
    {
      "date": "2025-04-07",
      "open": "279.04",
      "high": "302.06",
      "low": "274.02",
      "close": "290.10",
      "volume": "777832"
    },
    {
      "date": "2025-04-08",
      "open": "297.43",
      "high": "299.3499",
      "low": "274.54",
      "close": "277.23",
      "volume": "706526"
    },
    {
      "date": "2025-04-09",
      "open": "274.58",
      "high": "305.315",
      "low": "271.995",
      "close": "302.56",
      "volume": "904797"
    },
    {
      "date": "2025-04-10",
      "open": "297.85",
      "high": "298.51",
      "low": "277.23",
      "close": "282.33",
      "volume": "750966"
    },
    {
      "date": "2025-04-11",
      "open": "283.64",
      "high": "297.81",
      "low": "278.12",
      "close": "297.72",
      "volume": "660025"
    },
    {
      "date": "2025-04-14",
      "open": "298.42",
      "high": "308.18",
      "low": "295.57",
      "close": "305.28",
      "volume": "573998"
    },
    {
      "date": "2025-04-15",
      "open": "305.28",
      "high": "307.00",
      "low": "300.905",
      "close": "305.00",
      "volume": "542425"
    },
    {
      "date": "2025-04-16",
      "open": "305.00",
      "high": "305.77",
      "low": "293.97",
      "close": "296.50",
      "volume": "645299"
    },
    {
      "date": "2025-04-17",
      "open": "296.50",
      "high": "298.43",
      "low": "289.305",
      "close": "296.28",
      "volume": "698291"
    },
    {
      "date": "2025-04-21",
      "open": "290.35",
      "high": "296.475",
      "low": "285.0378",
      "close": "288.99",
      "volume": "1247425"
    },
    {
      "date": "2025-04-22",
      "open": "259.13",
      "high": "285.37",
      "low": "250.05",
      "close": "282.28",
      "volume": "1817265"
    },
    {
      "date": "2025-04-23",
      "open": "293.42",
      "high": "297.34",
      "low": "282.84",
      "close": "290.54",
      "volume": "1419454"
    },
    {
      "date": "2025-04-24",
      "open": "291.22",
      "high": "303.78",
      "low": "287.04",
      "close": "302.88",
      "volume": "572676"
    },
    {
      "date": "2025-04-25",
      "open": "300.00",
      "high": "300.00",
      "low": "291.55",
      "close": "298.55",
      "volume": "400117"
    },
    {
      "date": "2025-04-28",
      "open": "299.00",
      "high": "303.30",
      "low": "294.53",
      "close": "298.18",
      "volume": "390361"
    },
    {
      "date": "2025-04-29",
      "open": "296.21",
      "high": "307.95",
      "low": "295.4561",
      "close": "306.35",
      "volume": "490884"
    },
    {
      "date": "2025-04-30",
      "open": "304.97",
      "high": "309.08",
      "low": "301.42",
      "close": "308.39",
      "volume": "364287"
    },
    {
      "date": "2025-05-01",
      "open": "306.15",
      "high": "311.085",
      "low": "292.445",
      "close": "302.25",
      "volume": "436225"
    },
    {
      "date": "2025-05-02",
      "open": "308.99",
      "high": "312.25",
      "low": "303.515",
      "close": "305.11",
      "volume": "313504"
    },
    {
      "date": "2025-05-05",
      "open": "304.47",
      "high": "305.735",
      "low": "299.608",
      "close": "300.49",
      "volume": "297229"
    },
    {
      "date": "2025-05-06",
      "open": "295.86",
      "high": "297.585",
      "low": "284.10",
      "close": "288.77",
      "volume": "761356"
    },
    {
      "date": "2025-05-07",
      "open": "293.79",
      "high": "300.465",
      "low": "292.03",
      "close": "299.99",
      "volume": "457039"
    },
    {
      "date": "2025-05-08",
      "open": "299.95",
      "high": "304.08",
      "low": "296.60",
      "close": "300.81",
      "volume": "340317"
    },
    {
      "date": "2025-05-09",
      "open": "301.79",
      "high": "302.855",
      "low": "295.92",
      "close": "296.03",
      "volume": "199940"
    },
    {
      "date": "2025-05-12",
      "open": "304.44",
      "high": "315.13",
      "low": "301.797",
      "close": "313.74",
      "volume": "321081"
    },
    {
      "date": "2025-05-13",
      "open": "313.02",
      "high": "315.525",
      "low": "306.11",
      "close": "310.15",
      "volume": "275127"
    },
    {
      "date": "2025-05-14",
      "open": "310.34",
      "high": "310.34",
      "low": "290.35",
      "close": "291.73",
      "volume": "608805"
    },
    {
      "date": "2025-05-15",
      "open": "292.13",
      "high": "299.39",
      "low": "284.48",
      "close": "296.41",
      "volume": "485219"
    },
    {
      "date": "2025-05-16",
      "open": "297.35",
      "high": "306.28",
      "low": "293.025",
      "close": "305.66",
      "volume": "239605"
    },
    {
      "date": "2025-05-19",
      "open": "300.73",
      "high": "306.30",
      "low": "300.73",
      "close": "305.98",
      "volume": "188960"
    },
    {
      "date": "2025-05-20",
      "open": "306.45",
      "high": "310.608",
      "low": "304.505",
      "close": "306.62",
      "volume": "206179"
    },
    {
      "date": "2025-05-21",
      "open": "302.22",
      "high": "303.41",
      "low": "292.53",
      "close": "295.77",
      "volume": "371065"
    },
    {
      "date": "2025-05-22",
      "open": "295.77",
      "high": "298.8199",
      "low": "292.71",
      "close": "293.03",
      "volume": "382937"
    },
    {
      "date": "2025-05-23",
      "open": "288.70",
      "high": "296.73",
      "low": "287.17",
      "close": "294.89",
      "volume": "266219"
    },
    {
      "date": "2025-05-27",
      "open": "300.55",
      "high": "302.32",
      "low": "297.54",
      "close": "298.59",
      "volume": "195018"
    },
    {
      "date": "2025-05-28",
      "open": "298.59",
      "high": "300.28",
      "low": "293.51",
      "close": "293.81",
      "volume": "216835"
    },
    {
      "date": "2025-05-29",
      "open": "297.00",
      "high": "299.10",
      "low": "294.385",
      "close": "297.05",
      "volume": "232643"
    },
    {
      "date": "2025-05-30",
      "open": "296.56",
      "high": "297.49",
      "low": "292.62",
      "close": "294.90",
      "volume": "315100"
    },
    {
      "date": "2025-06-02",
      "open": "293.87",
      "high": "298.19",
      "low": "291.28",
      "close": "297.81",
      "volume": "306575"
    },
    {
      "date": "2025-06-03",
      "open": "297.86",
      "high": "307.76",
      "low": "294.95",
      "close": "306.07",
      "volume": "359167"
    },
    {
      "date": "2025-06-04",
      "open": "306.07",
      "high": "318.42",
      "low": "306.07",
      "close": "312.74",
      "volume": "395863"
    },
    {
      "date": "2025-06-05",
      "open": "311.60",
      "high": "313.216",
      "low": "293.20",
      "close": "293.58",
      "volume": "525582"
    },
    {
      "date": "2025-06-06",
      "open": "295.92",
      "high": "300.79",
      "low": "294.50",
      "close": "296.50",
      "volume": "421400"
    },
    {
      "date": "2025-06-09",
      "open": "298.85",
      "high": "300.79",
      "low": "295.15",
      "close": "298.32",
      "volume": "262534"
    },
    {
      "date": "2025-06-10",
      "open": "300.88",
      "high": "309.20",
      "low": "299.695",
      "close": "305.895",
      "volume": "211654"
    },
    {
      "date": "2025-06-11",
      "open": "308.31",
      "high": "314.465",
      "low": "302.29",
      "close": "302.31",
      "volume": "315359"
    },
    {
      "date": "2025-06-12",
      "open": "301.62",
      "high": "306.53",
      "low": "300.82",
      "close": "304.00",
      "volume": "341155"
    },
    {
      "date": "2025-06-13",
      "open": "300.00",
      "high": "304.08",
      "low": "297.85",
      "close": "298.25",
      "volume": "327943"
    },
    {
      "date": "2025-06-16",
      "open": "299.38",
      "high": "304.69",
      "low": "295.22",
      "close": "300.98",
      "volume": "313656"
    },
    {
      "date": "2025-06-17",
      "open": "297.64",
      "high": "304.65",
      "low": "295.145",
      "close": "297.92",
      "volume": "471701"
    },
    {
      "date": "2025-06-18",
      "open": "299.70",
      "high": "304.44",
      "low": "294.07",
      "close": "302.69",
      "volume": "656130"
    },
    {
      "date": "2025-06-20",
      "open": "305.59",
      "high": "310.435",
      "low": "301.90",
      "close": "309.36",
      "volume": "953786"
    },
    {
      "date": "2025-06-23",
      "open": "306.62",
      "high": "313.61",
      "low": "306.62",
      "close": "308.64",
      "volume": "566610"
    },
    {
      "date": "2025-06-24",
      "open": "309.20",
      "high": "315.99",
      "low": "306.99",
      "close": "315.28",
      "volume": "386152"
    },
    {
      "date": "2025-06-25",
      "open": "314.72",
      "high": "314.72",
      "low": "307.845",
      "close": "311.14",
      "volume": "438376"
    },
    {
      "date": "2025-06-26",
      "open": "312.72",
      "high": "313.37",
      "low": "305.69",
      "close": "306.80",
      "volume": "377331"
    },
    {
      "date": "2025-06-27",
      "open": "310.98",
      "high": "314.58",
      "low": "306.95",
      "close": "310.69",
      "volume": "677984"
    },
    {
      "date": "2025-06-30",
      "open": "311.13",
      "high": "313.97",
      "low": "308.40",
      "close": "313.86",
      "volume": "206775"
    },
    {
      "date": "2025-07-01",
      "open": "314.44",
      "high": "326.745",
      "low": "311.45",
      "close": "321.065",
      "volume": "408201"
    },
    {
      "date": "2025-07-02",
      "open": "319.40",
      "high": "328.06",
      "low": "318.03",
      "close": "326.03",
      "volume": "378965"
    },
    {
      "date": "2025-07-03",
      "open": "326.14",
      "high": "329.54",
      "low": "320.03",
      "close": "321.50",
      "volume": "175561"
    },
    {
      "date": "2025-07-07",
      "open": "321.32",
      "high": "321.32",
      "low": "315.88",
      "close": "318.90",
      "volume": "372191"
    },
    {
      "date": "2025-07-08",
      "open": "318.83",
      "high": "325.425",
      "low": "318.43",
      "close": "322.50",
      "volume": "342589"
    },
    {
      "date": "2025-07-09",
      "open": "320.70",
      "high": "325.36",
      "low": "316.66",
      "close": "320.95",
      "volume": "412827"
    },
    {
      "date": "2025-07-10",
      "open": "322.18",
      "high": "334.33",
      "low": "321.29",
      "close": "328.24",
      "volume": "415879"
    },
    {
      "date": "2025-07-11",
      "open": "324.51",
      "high": "330.6525",
      "low": "320.94",
      "close": "323.50",
      "volume": "293644"
    },
    {
      "date": "2025-07-14",
      "open": "322.13",
      "high": "323.457",
      "low": "318.48",
      "close": "320.36",
      "volume": "352586"
    },
    {
      "date": "2025-07-15",
      "open": "322.60",
      "high": "322.68",
      "low": "311.61",
      "close": "312.71",
      "volume": "274821"
    },
    {
      "date": "2025-07-16",
      "open": "312.71",
      "high": "316.06",
      "low": "309.97",
      "close": "314.83",
      "volume": "324337"
    },
    {
      "date": "2025-07-17",
      "open": "315.09",
      "high": "320.98",
      "low": "314.725",
      "close": "319.16",
      "volume": "323689"
    },
    {
      "date": "2025-07-18",
      "open": "323.00",
      "high": "323.00",
      "low": "310.42",
      "close": "311.87",
      "volume": "375033"
    },
    {
      "date": "2025-07-21",
      "open": "313.36",
      "high": "316.405",
      "low": "306.7035",
      "close": "308.88",
      "volume": "1120335"
    },
    {
      "date": "2025-07-22",
      "open": "445.59",
      "high": "501.2999",
      "low": "436.01",
      "close": "477.73",
      "volume": "4473366"
    },
    {
      "date": "2025-07-23",
      "open": "470.70",
      "high": "470.70",
      "low": "426.50",
      "close": "437.41",
      "volume": "1838943"
    },
    {
      "date": "2025-07-24",
      "open": "444.99",
      "high": "464.43",
      "low": "442.51",
      "close": "455.68",
      "volume": "908950"
    },
    {
      "date": "2025-07-25",
      "open": "445.00",
      "high": "449.783",
      "low": "427.27",
      "close": "447.49",
      "volume": "763727"
    },
    {
      "date": "2025-07-28",
      "open": "451.33",
      "high": "455.15",
      "low": "444.8173",
      "close": "453.05",
      "volume": "548183"
    },
    {
      "date": "2025-07-29",
      "open": "431.89",
      "high": "448.81",
      "low": "430.55",
      "close": "447.92",
      "volume": "635372"
    },
    {
      "date": "2025-07-30",
      "open": "448.11",
      "high": "451.31",
      "low": "433.33",
      "close": "437.78",
      "volume": "508391"
    },
    {
      "date": "2025-07-31",
      "open": "435.52",
      "high": "440.00",
      "low": "426.475",
      "close": "427.20",
      "volume": "504504"
    },
    {
      "date": "2025-08-01",
      "open": "424.21",
      "high": "425.875",
      "low": "412.35",
      "close": "423.09",
      "volume": "517836"
    },
    {
      "date": "2025-08-04",
      "open": "420.63",
      "high": "432.43",
      "low": "420.47",
      "close": "432.43",
      "volume": "294186"
    },
    {
      "date": "2025-08-05",
      "open": "432.15",
      "high": "438.0099",
      "low": "429.325",
      "close": "436.30",
      "volume": "428683"
    },
    {
      "date": "2025-08-06",
      "open": "436.93",
      "high": "439.99",
      "low": "424.56",
      "close": "430.37",
      "volume": "368690"
    },
    {
      "date": "2025-08-07",
      "open": "432.46",
      "high": "434.74",
      "low": "424.63",
      "close": "428.79",
      "volume": "266492"
    },
    {
      "date": "2025-08-08",
      "open": "429.01",
      "high": "435.40",
      "low": "428.50",
      "close": "434.35",
      "volume": "281124"
    },
    {
      "date": "2025-08-11",
      "open": "436.78",
      "high": "451.0688",
      "low": "436.78",
      "close": "449.77",
      "volume": "567469"
    },
    {
      "date": "2025-08-12",
      "open": "450.00",
      "high": "459.80",
      "low": "448.01",
      "close": "459.29",
      "volume": "324480"
    },
    {
      "date": "2025-08-13",
      "open": "461.70",
      "high": "470.79",
      "low": "460.83",
      "close": "468.00",
      "volume": "517644"
    },
    {
      "date": "2025-08-14",
      "open": "460.83",
      "high": "468.17",
      "low": "456.07",
      "close": "458.66",
      "volume": "347040"
    },
    {
      "date": "2025-08-15",
      "open": "460.98",
      "high": "462.81",
      "low": "456.805",
      "close": "457.85",
      "volume": "227324"
    },
    {
      "date": "2025-08-18",
      "open": "460.84",
      "high": "464.975",
      "low": "457.62",
      "close": "462.91",
      "volume": "241025"
    },
    {
      "date": "2025-08-19",
      "open": "462.62",
      "high": "469.41",
      "low": "462.005",
      "close": "462.14",
      "volume": "323421"
    },
    {
      "date": "2025-08-20",
      "open": "461.53",
      "high": "467.14",
      "low": "459.53",
      "close": "465.72",
      "volume": "391097"
    },
    {
      "date": "2025-08-21",
      "open": "465.72",
      "high": "465.72",
      "low": "452.77",
      "close": "453.34",
      "volume": "440946"
    },
    {
      "date": "2025-08-22",
      "open": "453.98",
      "high": "467.88",
      "low": "453.98",
      "close": "463.64",
      "volume": "328990"
    },
    {
      "date": "2025-08-25",
      "open": "464.71",
      "high": "468.605",
      "low": "462.03",
      "close": "466.80",
      "volume": "230010"
    },
    {
      "date": "2025-08-26",
      "open": "467.99",
      "high": "469.74",
      "low": "464.07",
      "close": "469.29",
      "volume": "238994"
    },
    {
      "date": "2025-08-27",
      "open": "469.30",
      "high": "475.77",
      "low": "468.47",
      "close": "473.48",
      "volume": "296564"
    },
    {
      "date": "2025-08-28",
      "open": "473.48",
      "high": "473.51",
      "low": "467.515",
      "close": "472.94",
      "volume": "202838"
    },
    {
      "date": "2025-08-29",
      "open": "473.65",
      "high": "477.4799",
      "low": "470.536",
      "close": "475.51",
      "volume": "408536"
    },
    {
      "date": "2025-09-02",
      "open": "474.41",
      "high": "477.49",
      "low": "465.6244",
      "close": "473.34",
      "volume": "380143"
    },
    {
      "date": "2025-09-03",
      "open": "468.09",
      "high": "481.45",
      "low": "468.09",
      "close": "481.23",
      "volume": "325321"
    },
    {
      "date": "2025-09-04",
      "open": "478.72",
      "high": "482.88",
      "low": "462.06",
      "close": "482.34",
      "volume": "252693"
    },
    {
      "date": "2025-09-05",
      "open": "484.91",
      "high": "489.68",
      "low": "484.91",
      "close": "486.98",
      "volume": "233792"
    },
    {
      "date": "2025-09-08",
      "open": "490.04",
      "high": "494.1699",
      "low": "483.475",
      "close": "492.09",
      "volume": "453399"
    },
    {
      "date": "2025-09-09",
      "open": "491.37",
      "high": "494.22",
      "low": "481.96",
      "close": "485.59",
      "volume": "450202"
    },
    {
      "date": "2025-09-10",
      "open": "483.04",
      "high": "483.04",
      "low": "473.52",
      "close": "476.69",
      "volume": "342680"
    },
    {
      "date": "2025-09-11",
      "open": "477.72",
      "high": "498.15",
      "low": "474.925",
      "close": "497.59",
      "volume": "298349"
    },
    {
      "date": "2025-09-12",
      "open": "492.39",
      "high": "497.425",
      "low": "486.27",
      "close": "490.64",
      "volume": "371974"
    },
    {
      "date": "2025-09-15",
      "open": "488.71",
      "high": "497.55",
      "low": "485.33",
      "close": "496.41",
      "volume": "337434"
    },
    {
      "date": "2025-09-16",
      "open": "495.79",
      "high": "499.65",
      "low": "487.3322",
      "close": "490.77",
      "volume": "200497"
    },
    {
      "date": "2025-09-17",
      "open": "488.47",
      "high": "506.5499",
      "low": "485.54",
      "close": "497.83",
      "volume": "294609"
    },
    {
      "date": "2025-09-18",
      "open": "502.32",
      "high": "505.1525",
      "low": "497.17",
      "close": "501.94",
      "volume": "267786"
    },
    {
      "date": "2025-09-19",
      "open": "505.88",
      "high": "505.88",
      "low": "492.52",
      "close": "498.60",
      "volume": "744028"
    },
    {
      "date": "2025-09-22",
      "open": "498.60",
      "high": "501.37",
      "low": "492.79",
      "close": "498.085",
      "volume": "155874"
    },
    {
      "date": "2025-09-23",
      "open": "495.86",
      "high": "501.90",
      "low": "494.705",
      "close": "496.14",
      "volume": "166895"
    },
    {
      "date": "2025-09-24",
      "open": "498.61",
      "high": "506.55",
      "low": "495.77",
      "close": "497.32",
      "volume": "182537"
    },
    {
      "date": "2025-09-25",
      "open": "496.72",
      "high": "496.72",
      "low": "484.00",
      "close": "487.95",
      "volume": "191310"
    },
    {
      "date": "2025-09-26",
      "open": "487.12",
      "high": "497.115",
      "low": "484.50",
      "close": "496.79",
      "volume": "169729"
    },
    {
      "date": "2025-09-29",
      "open": "499.15",
      "high": "501.31",
      "low": "495.06",
      "close": "500.76",
      "volume": "163811"
    },
    {
      "date": "2025-09-30",
      "open": "500.90",
      "high": "514.90",
      "low": "500.1325",
      "close": "514.16",
      "volume": "387682"
    },
    {
      "date": "2025-10-01",
      "open": "514.54",
      "high": "547.15",
      "low": "514.54",
      "close": "543.90",
      "volume": "610944"
    },
    {
      "date": "2025-10-02",
      "open": "525.75",
      "high": "542.43",
      "low": "521.84",
      "close": "536.17",
      "volume": "468639"
    },
    {
      "date": "2025-10-03",
      "open": "535.35",
      "high": "540.544",
      "low": "527.21",
      "close": "532.49",
      "volume": "292587"
    },
    {
      "date": "2025-10-06",
      "open": "536.99",
      "high": "536.99",
      "low": "527.61",
      "close": "530.30",
      "volume": "279898"
    },
    {
      "date": "2025-10-07",
      "open": "530.94",
      "high": "538.32",
      "low": "524.32",
      "close": "531.85",
      "volume": "229171"
    },
    {
      "date": "2025-10-08",
      "open": "535.66",
      "high": "535.66",
      "low": "523.04",
      "close": "531.00",
      "volume": "204450"
    },
    {
      "date": "2025-10-09",
      "open": "532.91",
      "high": "537.40",
      "low": "515.76",
      "close": "518.69",
      "volume": "233044"
    },
    {
      "date": "2025-10-10",
      "open": "518.20",
      "high": "521.035",
      "low": "494.17",
      "close": "501.22",
      "volume": "405497"
    },
    {
      "date": "2025-10-13",
      "open": "507.69",
      "high": "529.775",
      "low": "497.33",
      "close": "527.40",
      "volume": "471605"
    },
    {
      "date": "2025-10-14",
      "open": "520.62",
      "high": "526.04",
      "low": "510.75",
      "close": "516.93",
      "volume": "362290"
    },
    {
      "date": "2025-10-15",
      "open": "516.36",
      "high": "521.70",
      "low": "510.12",
      "close": "514.32",
      "volume": "257618"
    },
    {
      "date": "2025-10-16",
      "open": "514.51",
      "high": "525.235",
      "low": "513.27",
      "close": "521.21",
      "volume": "340743"
    },
    {
      "date": "2025-10-17",
      "open": "520.49",
      "high": "529.20",
      "low": "517.0725",
      "close": "528.07",
      "volume": "176262"
    },
    {
      "date": "2025-10-20",
      "open": "530.06",
      "high": "546.77",
      "low": "525.77",
      "close": "544.41",
      "volume": "245136"
    },
    {
      "date": "2025-10-21",
      "open": "545.15",
      "high": "554.14",
      "low": "537.855",
      "close": "545.635",
      "volume": "519477"
    },
    {
      "date": "2025-10-22",
      "open": "543.38",
      "high": "549.12",
      "low": "528.5001",
      "close": "546.74",
      "volume": "773523"
    },
    {
      "date": "2025-10-23",
      "open": "619.55",
      "high": "625.00",
      "low": "576.24",
      "close": "596.61",
      "volume": "756016"
    },
    {
      "date": "2025-10-24",
      "open": "603.05",
      "high": "609.69",
      "low": "590.10",
      "close": "605.20",
      "volume": "343109"
    },
    {
      "date": "2025-10-27",
      "open": "606.59",
      "high": "614.04",
      "low": "590.8101",
      "close": "596.48",
      "volume": "396874"
    },
    {
      "date": "2025-10-28",
      "open": "598.17",
      "high": "599.98",
      "low": "571.03",
      "close": "580.53",
      "volume": "398668"
    },
    {
      "date": "2025-10-29",
      "open": "585.24",
      "high": "592.38",
      "low": "578.50",
      "close": "584.57",
      "volume": "264815"
    },
    {
      "date": "2025-10-30",
      "open": "582.14",
      "high": "595.00",
      "low": "578.90",
      "close": "580.37",
      "volume": "211992"
    },
    {
      "date": "2025-10-31",
      "open": "580.37",
      "high": "588.535",
      "low": "572.50",
      "close": "584.91",
      "volume": "220163"
    },
    {
      "date": "2025-11-03",
      "open": "584.90",
      "high": "596.76",
      "low": "572.12",
      "close": "594.02",
      "volume": "271395"
    },
    {
      "date": "2025-11-04",
      "open": "586.04",
      "high": "600.00",
      "low": "580.4509",
      "close": "594.53",
      "volume": "206555"
    },
    {
      "date": "2025-11-05",
      "open": "600.00",
      "high": "602.54",
      "low": "585.00",
      "close": "598.81",
      "volume": "296933"
    },
    {
      "date": "2025-11-06",
      "open": "599.00",
      "high": "600.67",
      "low": "589.54",
      "close": "592.19",
      "volume": "269008"
    },
    {
      "date": "2025-11-07",
      "open": "590.62",
      "high": "590.62",
      "low": "573.07",
      "close": "589.15",
      "volume": "235542"
    },
    {
      "date": "2025-11-10",
      "open": "595.00",
      "high": "603.725",
      "low": "587.9749",
      "close": "600.44",
      "volume": "244327"
    },
    {
      "date": "2025-11-11",
      "open": "599.55",
      "high": "609.1275",
      "low": "594.06",
      "close": "602.77",
      "volume": "368036"
    },
    {
      "date": "2025-11-12",
      "open": "600.99",
      "high": "608.6177",
      "low": "597.60",
      "close": "597.60",
      "volume": "172240"
    },
    {
      "date": "2025-11-13",
      "open": "590.735",
      "high": "608.09",
      "low": "586.83",
      "close": "591.32",
      "volume": "236099"
    },
    {
      "date": "2025-11-14",
      "open": "587.78",
      "high": "600.51",
      "low": "583.79",
      "close": "590.09",
      "volume": "184581"
    },
    {
      "date": "2025-11-17",
      "open": "589.18",
      "high": "600.50",
      "low": "583.68",
      "close": "585.76",
      "volume": "156718"
    },
    {
      "date": "2025-11-18",
      "open": "580.85",
      "high": "592.34",
      "low": "575.0001",
      "close": "590.18",
      "volume": "219112"
    },
    {
      "date": "2025-11-19",
      "open": "590.89",
      "high": "594.065",
      "low": "585.01",
      "close": "592.18",
      "volume": "220871"
    },
    {
      "date": "2025-11-20",
      "open": "600.00",
      "high": "605.00",
      "low": "583.49",
      "close": "586.16",
      "volume": "137236"
    },
    {
      "date": "2025-11-21",
      "open": "587.00",
      "high": "596.375",
      "low": "579.265",
      "close": "591.82",
      "volume": "253164"
    },
    {
      "date": "2025-11-24",
      "open": "597.13",
      "high": "620.79",
      "low": "593.44",
      "close": "618.49",
      "volume": "555557"
    },
    {
      "date": "2025-11-25",
      "open": "616.70",
      "high": "626.255",
      "low": "610.51",
      "close": "611.81",
      "volume": "352109"
    },
    {
      "date": "2025-11-26",
      "open": "610.51",
      "high": "612.85",
      "low": "601.07",
      "close": "606.60",
      "volume": "305243"
    },
    {
      "date": "2025-11-28",
      "open": "601.11",
      "high": "604.475",
      "low": "585.65",
      "close": "592.46",
      "volume": "203467"
    },
    {
      "date": "2025-12-01",
      "open": "588.81",
      "high": "596.51",
      "low": "586.58",
      "close": "587.98",
      "volume": "284505"
    },
    {
      "date": "2025-12-02",
      "open": "590.00",
      "high": "592.91",
      "low": "582.74",
      "close": "583.70",
      "volume": "327491"
    },
    {
      "date": "2025-12-03",
      "open": "584.59",
      "high": "592.15",
      "low": "571.30",
      "close": "576.49",
      "volume": "245168"
    },
    {
      "date": "2025-12-04",
      "open": "574.09",
      "high": "576.2882",
      "low": "530.96",
      "close": "544.77",
      "volume": "580094"
    },
    {
      "date": "2025-12-05",
      "open": "547.53",
      "high": "550.00",
      "low": "536.40",
      "close": "548.12",
      "volume": "353545"
    },
    {
      "date": "2025-12-08",
      "open": "545.38",
      "high": "552.60",
      "low": "541.02",
      "close": "549.17",
      "volume": "216856"
    },
    {
      "date": "2025-12-09",
      "open": "549.29",
      "high": "550.35",
      "low": "542.8095",
      "close": "544.08",
      "volume": "210303"
    },
    {
      "date": "2025-12-10",
      "open": "547.83",
      "high": "563.25",
      "low": "546.495",
      "close": "560.75",
      "volume": "256696"
    },
    {
      "date": "2025-12-11",
      "open": "558.54",
      "high": "569.00",
      "low": "556.46",
      "close": "566.15",
      "volume": "198721"
    },
    {
      "date": "2025-12-12",
      "open": "566.57",
      "high": "567.88",
      "low": "557.31",
      "close": "557.90",
      "volume": "141815"
    },
    {
      "date": "2025-12-15",
      "open": "557.90",
      "high": "563.68",
      "low": "553.3173",
      "close": "559.13",
      "volume": "262351"
    },
    {
      "date": "2025-12-16",
      "open": "554.82",
      "high": "560.93",
      "low": "544.24",
      "close": "558.74",
      "volume": "263528"
    },
    {
      "date": "2025-12-17",
      "open": "558.78",
      "high": "565.49",
      "low": "555.16",
      "close": "557.07",
      "volume": "174056"
    },
    {
      "date": "2025-12-18",
      "open": "561.87",
      "high": "572.44",
      "low": "559.605",
      "close": "560.21",
      "volume": "240335"
    },
    {
      "date": "2025-12-19",
      "open": "562.47",
      "high": "569.66",
      "low": "561.20",
      "close": "568.36",
      "volume": "378445"
    },
    {
      "date": "2025-12-22",
      "open": "566.04",
      "high": "574.25",
      "low": "560.77",
      "close": "571.53",
      "volume": "207355"
    },
    {
      "date": "2025-12-23",
      "open": "571.57",
      "high": "575.53",
      "low": "566.905",
      "close": "569.70",
      "volume": "193905"
    },
    {
      "date": "2025-12-24",
      "open": "565.65",
      "high": "572.87",
      "low": "564.76",
      "close": "571.86",
      "volume": "76000"
    },
    {
      "date": "2025-12-26",
      "open": "571.85",
      "high": "571.85",
      "low": "561.825",
      "close": "567.56",
      "volume": "163215"
    },
    {
      "date": "2025-12-29",
      "open": "567.56",
      "high": "577.40",
      "low": "565.7095",
      "close": "569.98",
      "volume": "133163"
    },
    {
      "date": "2025-12-30",
      "open": "569.98",
      "high": "574.01",
      "low": "562.00",
      "close": "568.85",
      "volume": "256856"
    },
    {
      "date": "2025-12-31",
      "open": "566.60",
      "high": "568.87",
      "low": "560.76",
      "close": "561.65",
      "volume": "166319"
    },
    {
      "date": "2026-01-02",
      "open": "558.66",
      "high": "571.03",
      "low": "551.00",
      "close": "571.02",
      "volume": "129719"
    },
    {
      "date": "2026-01-05",
      "open": "568.36",
      "high": "592.68",
      "low": "566.15",
      "close": "586.83",
      "volume": "189157"
    },
    {
      "date": "2026-01-06",
      "open": "587.45",
      "high": "611.70",
      "low": "586.245",
      "close": "608.89",
      "volume": "206726"
    },
    {
      "date": "2026-01-07",
      "open": "610.96",
      "high": "614.3599",
      "low": "599.561",
      "close": "613.09",
      "volume": "234262"
    },
    {
      "date": "2026-01-08",
      "open": "611.57",
      "high": "612.99",
      "low": "591.03",
      "close": "600.02",
      "volume": "235707"
    },
    {
      "date": "2026-01-09",
      "open": "602.22",
      "high": "612.12",
      "low": "593.66",
      "close": "595.00",
      "volume": "189214"
    },
    {
      "date": "2026-01-12",
      "open": "597.93",
      "high": "605.9595",
      "low": "591.36",
      "close": "599.21",
      "volume": "274566"
    },
    {
      "date": "2026-01-13",
      "open": "601.71",
      "high": "619.30",
      "low": "598.065",
      "close": "608.43",
      "volume": "264983"
    },
    {
      "date": "2026-01-14",
      "open": "612.74",
      "high": "618.88",
      "low": "605.845",
      "close": "616.45",
      "volume": "196117"
    },
    {
      "date": "2026-01-15",
      "open": "619.40",
      "high": "619.51",
      "low": "605.995",
      "close": "618.04",
      "volume": "207074"
    },
    {
      "date": "2026-01-16",
      "open": "618.04",
      "high": "628.9155",
      "low": "606.7901",
      "close": "610.90",
      "volume": "232679"
    },
    {
      "date": "2026-01-20",
      "open": "600.00",
      "high": "613.39",
      "low": "590.00",
      "close": "602.40",
      "volume": "207156"
    },
    {
      "date": "2026-01-21",
      "open": "604.49",
      "high": "624.00",
      "low": "595.00",
      "close": "620.59",
      "volume": "251248"
    },
    {
      "date": "2026-01-22",
      "open": "620.86",
      "high": "621.45",
      "low": "604.09",
      "close": "606.27",
      "volume": "182885"
    },
    {
      "date": "2026-01-23",
      "open": "603.01",
      "high": "604.245",
      "low": "579.029",
      "close": "588.05",
      "volume": "301649"
    },
    {
      "date": "2026-01-26",
      "open": "588.00",
      "high": "605.33",
      "low": "588.00",
      "close": "602.06",
      "volume": "205063"
    },
    {
      "date": "2026-01-27",
      "open": "602.31",
      "high": "608.0707",
      "low": "596.09",
      "close": "602.25",
      "volume": "140609"
    },
    {
      "date": "2026-01-28",
      "open": "600.12",
      "high": "601.9504",
      "low": "589.95",
      "close": "597.91",
      "volume": "169173"
    },
    {
      "date": "2026-01-29",
      "open": "597.49",
      "high": "605.25",
      "low": "581.44",
      "close": "593.07",
      "volume": "192501"
    },
    {
      "date": "2026-01-30",
      "open": "586.35",
      "high": "595.91",
      "low": "578.84",
      "close": "582.48",
      "volume": "224487"
    },
    {
      "date": "2026-02-02",
      "open": "576.16",
      "high": "593.18",
      "low": "568.86",
      "close": "588.17",
      "volume": "324842"
    },
    {
      "date": "2026-02-03",
      "open": "591.36",
      "high": "597.88",
      "low": "562.37",
      "close": "568.53",
      "volume": "333213"
    },
    {
      "date": "2026-02-04",
      "open": "570.22",
      "high": "580.69",
      "low": "547.18",
      "close": "561.52",
      "volume": "344660"
    },
    {
      "date": "2026-02-05",
      "open": "562.37",
      "high": "575.97",
      "low": "538.29",
      "close": "541.27",
      "volume": "336302"
    },
    {
      "date": "2026-02-06",
      "open": "550.62",
      "high": "550.62",
      "low": "539.185",
      "close": "542.04",
      "volume": "752521"
    },
    {
      "date": "2026-02-09",
      "open": "540.55",
      "high": "547.07",
      "low": "527.47",
      "close": "530.35",
      "volume": "793171"
    },
    {
      "date": "2026-02-10",
      "open": "489.00",
      "high": "493.7019",
      "low": "441.6501",
      "close": "446.05",
      "volume": "1031659"
    },
    {
      "date": "2026-02-11",
      "open": "446.825",
      "high": "446.825",
      "low": "422.565",
      "close": "423.93",
      "volume": "691454"
    },
    {
      "date": "2026-02-12",
      "open": "397.00",
      "high": "420.4199",
      "low": "392.35",
      "close": "416.04",
      "volume": "681852"
    },
    {
      "date": "2026-02-13",
      "open": "421.445",
      "high": "442.41",
      "low": "421.445",
      "close": "428.03",
      "volume": "729191"
    },
    {
      "date": "2026-02-17",
      "open": "430.89",
      "high": "445.00",
      "low": "425.8003",
      "close": "428.18",
      "volume": "429923"
    },
    {
      "date": "2026-02-18",
      "open": "432.16",
      "high": "448.23",
      "low": "430.01",
      "close": "446.17",
      "volume": "621889"
    },
    {
      "date": "2026-02-19",
      "open": "442.89",
      "high": "447.85",
      "low": "425.795",
      "close": "446.44",
      "volume": "402386"
    },
    {
      "date": "2026-02-20",
      "open": "440.93",
      "high": "454.71",
      "low": "440.93",
      "close": "453.77",
      "volume": "394074"
    },
    {
      "date": "2026-02-23",
      "open": "450.46",
      "high": "456.79",
      "low": "434.92",
      "close": "444.96",
      "volume": "408570"
    },
    {
      "date": "2026-02-24",
      "open": "446.07",
      "high": "452.01",
      "low": "438.865",
      "close": "442.20",
      "volume": "289451"
    },
    {
      "date": "2026-02-25",
      "open": "443.71",
      "high": "443.845",
      "low": "425.57",
      "close": "438.08",
      "volume": "372240"
    },
    {
      "date": "2026-02-26",
      "open": "440.48",
      "high": "453.375",
      "low": "438.08",
      "close": "447.09",
      "volume": "307618"
    },
    {
      "date": "2026-02-27",
      "open": "440.00",
      "high": "452.99",
      "low": "435.77",
      "close": "451.76",
      "volume": "422149"
    },
    {
      "date": "2026-03-02",
      "open": "444.98",
      "high": "458.22",
      "low": "441.85",
      "close": "457.47",
      "volume": "268817"
    },
    {
      "date": "2026-03-03",
      "open": "456.63",
      "high": "466.00",
      "low": "446.87",
      "close": "465.38",
      "volume": "254619"
    },
    {
      "date": "2026-03-04",
      "open": "465.38",
      "high": "473.20",
      "low": "460.905",
      "close": "465.86",
      "volume": "374576"
    },
    {
      "date": "2026-03-05",
      "open": "460.33",
      "high": "477.9999",
      "low": "459.0201",
      "close": "469.38",
      "volume": "228576"
    },
    {
      "date": "2026-03-06",
      "open": "469.50",
      "high": "476.86",
      "low": "460.00",
      "close": "470.59",
      "volume": "357233"
    },
    {
      "date": "2026-03-09",
      "open": "466.70",
      "high": "483.30",
      "low": "460.51",
      "close": "478.54",
      "volume": "312729"
    },
    {
      "date": "2026-03-10",
      "open": "477.00",
      "high": "479.31",
      "low": "463.32",
      "close": "466.79",
      "volume": "333393"
    },
    {
      "date": "2026-03-11",
      "open": "464.30",
      "high": "479.02",
      "low": "463.09",
      "close": "477.72",
      "volume": "424535"
    },
    {
      "date": "2026-03-12",
      "open": "471.86",
      "high": "474.53",
      "low": "442.83",
      "close": "443.85",
      "volume": "373724"
    },
    {
      "date": "2026-03-13",
      "open": "450.52",
      "high": "464.93",
      "low": "445.04",
      "close": "450.41",
      "volume": "327693"
    },
    {
      "date": "2026-03-16",
      "open": "455.53",
      "high": "464.675",
      "low": "450.62",
      "close": "453.64",
      "volume": "291894"
    },
    {
      "date": "2026-03-17",
      "open": "457.75",
      "high": "466.17",
      "low": "451.06",
      "close": "455.15",
      "volume": "326660"
    },
    {
      "date": "2026-03-18",
      "open": "450.65",
      "high": "461.63",
      "low": "448.78",
      "close": "454.80",
      "volume": "258491"
    },
    {
      "date": "2026-03-19",
      "open": "450.20",
      "high": "465.00",
      "low": "446.8882",
      "close": "460.92",
      "volume": "286818"
    },
    {
      "date": "2026-03-20",
      "open": "458.72",
      "high": "465.00",
      "low": "448.61",
      "close": "452.51",
      "volume": "581297"
    },
    {
      "date": "2026-03-23",
      "open": "458.26",
      "high": "462.17",
      "low": "453.0887",
      "close": "456.93",
      "volume": "250060"
    },
    {
      "date": "2026-03-24",
      "open": "455.14",
      "high": "466.51",
      "low": "450.07",
      "close": "460.74",
      "volume": "197713"
    },
    {
      "date": "2026-03-25",
      "open": "465.61",
      "high": "471.91",
      "low": "460.33",
      "close": "466.80",
      "volume": "397823"
    },
    {
      "date": "2026-03-26",
      "open": "463.47",
      "high": "475.80",
      "low": "463.47",
      "close": "466.60",
      "volume": "226439"
    },
    {
      "date": "2026-03-27",
      "open": "463.82",
      "high": "466.00",
      "low": "449.11",
      "close": "451.20",
      "volume": "213252"
    },
    {
      "date": "2026-03-30",
      "open": "460.84",
      "high": "463.80",
      "low": "448.29",
      "close": "460.30",
      "volume": "233405"
    },
    {
      "date": "2026-03-31",
      "open": "459.17",
      "high": "482.68",
      "low": "459.17",
      "close": "480.19",
      "volume": "322965"
    },
    {
      "date": "2026-04-01",
      "open": "480.30",
      "high": "491.64",
      "low": "480.30",
      "close": "489.48",
      "volume": "255908"
    },
    {
      "date": "2026-04-02",
      "open": "481.36",
      "high": "501.33",
      "low": "481.36",
      "close": "498.34",
      "volume": "284409"
    },
    {
      "date": "2026-04-06",
      "open": "498.11",
      "high": "502.00",
      "low": "472.22",
      "close": "496.00",
      "volume": "294134"
    },
    {
      "date": "2026-04-07",
      "open": "491.08",
      "high": "511.31",
      "low": "487.34",
      "close": "508.52",
      "volume": "329532"
    },
    {
      "date": "2026-04-08",
      "open": "516.91",
      "high": "528.14",
      "low": "516.91",
      "close": "520.65",
      "volume": "507078"
    },
    {
      "date": "2026-04-09",
      "open": "518.49",
      "high": "519.64",
      "low": "497.58",
      "close": "501.50",
      "volume": "364439"
    },
    {
      "date": "2026-04-10",
      "open": "503.10",
      "high": "503.10",
      "low": "487.855",
      "close": "493.53",
      "volume": "192107"
    },
    {
      "date": "2026-04-13",
      "open": "493.22",
      "high": "504.565",
      "low": "492.965",
      "close": "501.23",
      "volume": "203886"
    },
    {
      "date": "2026-04-14",
      "open": "501.25",
      "high": "520.36",
      "low": "501.25",
      "close": "520.00",
      "volume": "326279"
    },
    {
      "date": "2026-04-15",
      "open": "522.46",
      "high": "529.26",
      "low": "515.905",
      "close": "518.54",
      "volume": "547766"
    },
    {
      "date": "2026-04-16",
      "open": "518.35",
      "high": "530.97",
      "low": "513.30",
      "close": "515.65",
      "volume": "345112"
    },
    {
      "date": "2026-04-17",
      "open": "517.73",
      "high": "526.65",
      "low": "512.765",
      "close": "520.60",
      "volume": "629940"
    },
    {
      "date": "2026-04-20",
      "open": "518.38",
      "high": "530.08",
      "low": "515.835",
      "close": "528.44",
      "volume": "348170"
    },
    {
      "date": "2026-04-21",
      "open": "528.30",
      "high": "530.07",
      "low": "511.38",
      "close": "514.90",
      "volume": "366450"
    },
    {
      "date": "2026-04-22",
      "open": "519.39",
      "high": "527.75",
      "low": "503.7701",
      "close": "508.46",
      "volume": "445665"
    },
    {
      "date": "2026-04-23",
      "open": "375.15",
      "high": "407.61",
      "low": "373.00",
      "close": "393.42",
      "volume": "1635678"
    },
    {
      "date": "2026-04-24",
      "open": "390.01",
      "high": "415.97",
      "low": "390.01",
      "close": "410.54",
      "volume": "907677"
    },
    {
      "date": "2026-04-27",
      "open": "415.28",
      "high": "422.50",
      "low": "410.54",
      "close": "421.37",
      "volume": "618216"
    },
    {
      "date": "2026-04-28",
      "open": "420.73",
      "high": "424.99",
      "low": "409.11",
      "close": "409.65",
      "volume": "797894"
    },
    {
      "date": "2026-04-29",
      "open": "405.69",
      "high": "416.37",
      "low": "402.435",
      "close": "413.59",
      "volume": "468411"
    },
    {
      "date": "2026-04-30",
      "open": "413.86",
      "high": "421.65",
      "low": "408.29",
      "close": "418.66",
      "volume": "331921"
    },
    {
      "date": "2026-05-01",
      "open": "420.00",
      "high": "422.00",
      "low": "414.105",
      "close": "417.54",
      "volume": "284037"
    },
    {
      "date": "2026-05-04",
      "open": "415.11",
      "high": "421.28",
      "low": "407.69",
      "close": "417.02",
      "volume": "383530"
    },
    {
      "date": "2026-05-05",
      "open": "419.00",
      "high": "433.96",
      "low": "413.35",
      "close": "430.32",
      "volume": "421432"
    },
    {
      "date": "2026-05-06",
      "open": "433.24",
      "high": "435.15",
      "low": "425.225",
      "close": "426.79",
      "volume": "356511"
    },
    {
      "date": "2026-05-07",
      "open": "429.39",
      "high": "434.86",
      "low": "425.82",
      "close": "428.71",
      "volume": "346709"
    },
    {
      "date": "2026-05-08",
      "open": "430.51",
      "high": "430.51",
      "low": "418.04",
      "close": "424.00",
      "volume": "291516"
    },
    {
      "date": "2026-05-11",
      "open": "427.44",
      "high": "427.44",
      "low": "414.36",
      "close": "417.29",
      "volume": "405166"
    },
    {
      "date": "2026-05-12",
      "open": "419.52",
      "high": "420.64",
      "low": "413.37",
      "close": "419.75",
      "volume": "363540"
    },
    {
      "date": "2026-05-13",
      "open": "418.25",
      "high": "424.57",
      "low": "413.00",
      "close": "423.76",
      "volume": "473996"
    },
    {
      "date": "2026-05-14",
      "open": "424.35",
      "high": "429.22",
      "low": "418.97",
      "close": "419.17",
      "volume": "252365"
    },
    {
      "date": "2026-05-15",
      "open": "419.57",
      "high": "421.74",
      "low": "414.705",
      "close": "415.27",
      "volume": "286762"
    },
    {
      "date": "2026-05-18",
      "open": "417.10",
      "high": "427.0309",
      "low": "412.2101",
      "close": "420.67",
      "volume": "301167"
    },
    {
      "date": "2026-05-19",
      "open": "422.18",
      "high": "425.56",
      "low": "418.96",
      "close": "419.91",
      "volume": "294505"
    },
    {
      "date": "2026-05-20",
      "open": "417.00",
      "high": "422.42",
      "low": "403.46",
      "close": "421.87",
      "volume": "376203"
    },
    {
      "date": "2026-05-21",
      "open": "417.99",
      "high": "430.355",
      "low": "408.40",
      "close": "430.10",
      "volume": "320229"
    },
    {
      "date": "2026-05-22",
      "open": "431.74",
      "high": "434.86",
      "low": "421.515",
      "close": "432.80",
      "volume": "233227"
    },
    {
      "date": "2026-05-26",
      "open": "443.5351",
      "high": "443.5351",
      "low": "422.88",
      "close": "429.11",
      "volume": "293554"
    },
    {
      "date": "2026-05-27",
      "open": "429.11",
      "high": "434.94",
      "low": "424.01",
      "close": "428.00",
      "volume": "210069"
    },
    {
      "date": "2026-05-28",
      "open": "428.00",
      "high": "450.61",
      "low": "422.00",
      "close": "448.12",
      "volume": "483965"
    },
    {
      "date": "2026-05-29",
      "open": "446.72",
      "high": "453.54",
      "low": "441.915",
      "close": "447.11",
      "volume": "288607"
    },
    {
      "date": "2026-06-01",
      "open": "446.43",
      "high": "460.90",
      "low": "444.41",
      "close": "451.47",
      "volume": "251194"
    },
    {
      "date": "2026-06-02",
      "open": "445.35",
      "high": "449.38",
      "low": "438.04",
      "close": "445.59",
      "volume": "298835"
    },
    {
      "date": "2026-06-03",
      "open": "445.40",
      "high": "451.68",
      "low": "434.38",
      "close": "450.815",
      "volume": "240137"
    },
    {
      "date": "2026-06-04",
      "open": "454.24",
      "high": "466.22",
      "low": "454.1383",
      "close": "458.69",
      "volume": "221320"
    },
    {
      "date": "2026-06-05",
      "open": "453.53",
      "high": "458.00",
      "low": "442.95",
      "close": "454.25",
      "volume": "190552"
    },
    {
      "date": "2026-06-08",
      "open": "454.25",
      "high": "462.09",
      "low": "450.06",
      "close": "457.90",
      "volume": "186819"
    },
    {
      "date": "2026-06-09",
      "open": "460.36",
      "high": "471.23",
      "low": "456.97",
      "close": "466.79",
      "volume": "284301"
    },
    {
      "date": "2026-06-10",
      "open": "465.35",
      "high": "477.9999",
      "low": "458.55",
      "close": "465.73",
      "volume": "278766"
    },
    {
      "date": "2026-06-11",
      "open": "463.44",
      "high": "478.80",
      "low": "463.44",
      "close": "475.07",
      "volume": "249695"
    },
    {
      "date": "2026-06-12",
      "open": "476.86",
      "high": "479.30",
      "low": "466.405",
      "close": "467.34",
      "volume": "297334"
    },
    {
      "date": "2026-06-15",
      "open": "467.34",
      "high": "474.98",
      "low": "462.91",
      "close": "467.50",
      "volume": "265938"
    },
    {
      "date": "2026-06-16",
      "open": "467.64",
      "high": "471.3717",
      "low": "455.0515",
      "close": "461.60",
      "volume": "224690"
    },
    {
      "date": "2026-06-17",
      "open": "457.10",
      "high": "466.68",
      "low": "455.02",
      "close": "457.09",
      "volume": "240060"
    },
    {
      "date": "2026-06-18",
      "open": "463.05",
      "high": "463.34",
      "low": "447.9501",
      "close": "460.20",
      "volume": "472736"
    },
    {
      "date": "2026-06-22",
      "open": "458.82",
      "high": "461.915",
      "low": "445.005",
      "close": "455.66",
      "volume": "385386"
    },
    {
      "date": "2026-06-23",
      "open": "455.66",
      "high": "473.83",
      "low": "450.97",
      "close": "473.48",
      "volume": "312103"
    },
    {
      "date": "2026-06-24",
      "open": "479.00",
      "high": "517.83",
      "low": "479.00",
      "close": "512.79",
      "volume": "503486"
    },
    {
      "date": "2026-06-25",
      "open": "517.87",
      "high": "533.09",
      "low": "512.55",
      "close": "519.96",
      "volume": "400918"
    },
    {
      "date": "2026-06-26",
      "open": "516.50",
      "high": "528.2501",
      "low": "516.0001",
      "close": "527.07",
      "volume": "399920"
    },
    {
      "date": "2026-06-29",
      "open": "530.00",
      "high": "540.00",
      "low": "522.945",
      "close": "534.72",
      "volume": "390789"
    },
    {
      "date": "2026-06-30",
      "open": "534.00",
      "high": "539.51",
      "low": "523.69",
      "close": "529.59",
      "volume": "335554"
    },
    {
      "date": "2026-07-01",
      "open": "546.508",
      "high": "554.9999",
      "low": "530.975",
      "close": "543.57",
      "volume": "312635"
    },
    {
      "date": "2026-07-02",
      "open": "547.79",
      "high": "562.47",
      "low": "546.61",
      "close": "557.60",
      "volume": "356575"
    },
    {
      "date": "2026-07-06",
      "open": "554.37",
      "high": "567.91",
      "low": "542.86",
      "close": "565.09",
      "volume": "234162"
    },
    {
      "date": "2026-07-07",
      "open": "556.47",
      "high": "558.84",
      "low": "540.975",
      "close": "546.29",
      "volume": "357572"
    },
    {
      "date": "2026-07-08",
      "open": "534.82",
      "high": "538.68",
      "low": "520.88",
      "close": "531.99",
      "volume": "347453"
    },
    {
      "date": "2026-07-09",
      "open": "530.51",
      "high": "543.93",
      "low": "528.485",
      "close": "535.50",
      "volume": "410579"
    },
    {
      "date": "2026-07-10",
      "open": "536.31",
      "high": "540.37",
      "low": "530.065",
      "close": "538.23",
      "volume": "177536"
    },
    {
      "date": "2026-07-13",
      "open": "542.18",
      "high": "544.418",
      "low": "523.995",
      "close": "530.19",
      "volume": "261763"
    },
    {
      "date": "2026-07-14",
      "open": "530.19",
      "high": "540.1525",
      "low": "521.46",
      "close": "536.17",
      "volume": "286900"
    },
    {
      "date": "2026-07-15",
      "open": "537.28",
      "high": "538.60",
      "low": "525.45",
      "close": "529.23",
      "volume": "283062"
    },
    {
      "date": "2026-07-16",
      "open": "529.64",
      "high": "540.11",
      "low": "528.21",
      "close": "537.92",
      "volume": "260356"
    },
    {
      "date": "2026-07-17",
      "open": "529.99",
      "high": "540.86",
      "low": "527.00",
      "close": "537.73",
      "volume": "231154"
    },
    {
      "date": "2026-07-20",
      "open": "537.35",
      "high": "539.80",
      "low": "526.93",
      "close": "527.93",
      "volume": "283507"
    },
    {
      "date": "2026-07-21",
      "open": "518.76",
      "high": "537.8624",
      "low": "514.47",
      "close": "531.67",
      "volume": "281544"
    },
    {
      "date": "2026-07-22",
      "open": "531.21",
      "high": "536.2925",
      "low": "525.17",
      "close": "528.12",
      "volume": "523171"
    },
    {
      "date": "2026-07-23",
      "open": "647.00",
      "high": "677.90",
      "low": "592.65",
      "close": "605.82",
      "volume": "1177298"
    },
    {
      "date": "2026-07-24",
      "open": "612.07",
      "high": "612.07",
      "low": "592.80",
      "close": "601.38",
      "volume": "492279"
    },
    {
      "date": "2026-07-27",
      "open": "603.15",
      "high": "606.635",
      "low": "588.77",
      "close": "589.37",
      "volume": "415466"
    },
    {
      "date": "2026-07-28",
      "open": "589.74",
      "high": "601.00",
      "low": "570.61",
      "close": "570.97",
      "volume": "744204"
    },
    {
      "date": "2026-07-29",
      "open": "570.85",
      "high": "593.285",
      "low": "568.31",
      "close": "584.93",
      "volume": "580886"
    },
    {
      "date": "2026-07-30",
      "open": "577.15",
      "high": "586.11",
      "low": "565.10",
      "close": "578.30",
      "volume": "318296"
    },
    {
      "date": "2026-07-31",
      "open": "577.18",
      "high": "579.565",
      "low": "565.74",
      "close": "577.11",
      "volume": "261431"
    },
    {
      "date": "2026-08-03",
      "open": "588.07",
      "high": "588.07",
      "low": "570.3401",
      "close": "573.29",
      "volume": "249533"
    },
    {
      "date": "2026-08-04",
      "open": "577.19",
      "high": "577.64",
      "low": "563.45",
      "close": "575.08",
      "volume": "227919"
    },
    {
      "date": "2026-08-05",
      "open": "584.03",
      "high": "590.40",
      "low": "579.30",
      "close": "587.75",
      "volume": "246169"
    }
  ]
}