{
  "source": "https://api.nasdaq.com/api/quote/MPWR/historical",
  "symbol": "MPWR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "458.38",
      "high": "462.78",
      "low": "455.53",
      "close": "461.79",
      "volume": "218451"
    },
    {
      "date": "2021-08-09",
      "open": "461.79",
      "high": "464.36",
      "low": "454.38",
      "close": "459.77",
      "volume": "203478"
    },
    {
      "date": "2021-08-10",
      "open": "462.94",
      "high": "462.94",
      "low": "452.99",
      "close": "458.38",
      "volume": "255587"
    },
    {
      "date": "2021-08-11",
      "open": "459.45",
      "high": "460.77",
      "low": "450.83",
      "close": "459.23",
      "volume": "187508"
    },
    {
      "date": "2021-08-12",
      "open": "456.08",
      "high": "463.33",
      "low": "450.41",
      "close": "462.34",
      "volume": "270075"
    },
    {
      "date": "2021-08-13",
      "open": "460.80",
      "high": "468.09",
      "low": "460.407",
      "close": "464.85",
      "volume": "168551"
    },
    {
      "date": "2021-08-16",
      "open": "462.10",
      "high": "465.01",
      "low": "454.15",
      "close": "458.53",
      "volume": "265152"
    },
    {
      "date": "2021-08-17",
      "open": "453.84",
      "high": "455.35",
      "low": "443.31",
      "close": "452.67",
      "volume": "332441"
    },
    {
      "date": "2021-08-18",
      "open": "452.82",
      "high": "462.96",
      "low": "449.00",
      "close": "457.91",
      "volume": "336384"
    },
    {
      "date": "2021-08-19",
      "open": "453.16",
      "high": "472.34",
      "low": "452.51",
      "close": "467.22",
      "volume": "274831"
    },
    {
      "date": "2021-08-20",
      "open": "469.24",
      "high": "477.63",
      "low": "467.57",
      "close": "476.17",
      "volume": "356479"
    },
    {
      "date": "2021-08-23",
      "open": "478.37",
      "high": "486.671",
      "low": "478.15",
      "close": "485.18",
      "volume": "388287"
    },
    {
      "date": "2021-08-24",
      "open": "487.16",
      "high": "491.33",
      "low": "484.52",
      "close": "485.33",
      "volume": "240186"
    },
    {
      "date": "2021-08-25",
      "open": "485.11",
      "high": "490.9799",
      "low": "476.66",
      "close": "483.27",
      "volume": "353726"
    },
    {
      "date": "2021-08-26",
      "open": "482.60",
      "high": "490.79",
      "low": "481.135",
      "close": "487.22",
      "volume": "394743"
    },
    {
      "date": "2021-08-27",
      "open": "486.91",
      "high": "496.81",
      "low": "484.93",
      "close": "494.96",
      "volume": "280062"
    },
    {
      "date": "2021-08-30",
      "open": "498.46",
      "high": "504.545",
      "low": "492.575",
      "close": "502.94",
      "volume": "233875"
    },
    {
      "date": "2021-08-31",
      "open": "504.11",
      "high": "504.11",
      "low": "492.89",
      "close": "494.93",
      "volume": "390184"
    },
    {
      "date": "2021-09-01",
      "open": "498.51",
      "high": "501.55",
      "low": "494.17",
      "close": "496.09",
      "volume": "256211"
    },
    {
      "date": "2021-09-02",
      "open": "499.90",
      "high": "504.03",
      "low": "496.99",
      "close": "498.015",
      "volume": "297181"
    },
    {
      "date": "2021-09-03",
      "open": "497.82",
      "high": "503.775",
      "low": "496.55",
      "close": "502.13",
      "volume": "243976"
    },
    {
      "date": "2021-09-07",
      "open": "501.13",
      "high": "505.82",
      "low": "495.68",
      "close": "497.36",
      "volume": "308904"
    },
    {
      "date": "2021-09-08",
      "open": "495.46",
      "high": "496.51",
      "low": "488.95",
      "close": "492.06",
      "volume": "279432"
    },
    {
      "date": "2021-09-09",
      "open": "492.75",
      "high": "495.275",
      "low": "487.68",
      "close": "488.33",
      "volume": "438512"
    },
    {
      "date": "2021-09-10",
      "open": "493.99",
      "high": "505.14",
      "low": "490.185",
      "close": "494.02",
      "volume": "304725"
    },
    {
      "date": "2021-09-13",
      "open": "497.13",
      "high": "497.5514",
      "low": "482.47",
      "close": "489.38",
      "volume": "300393"
    },
    {
      "date": "2021-09-14",
      "open": "491.88",
      "high": "497.13",
      "low": "486.82",
      "close": "495.46",
      "volume": "283848"
    },
    {
      "date": "2021-09-15",
      "open": "495.63",
      "high": "497.4445",
      "low": "489.93",
      "close": "495.99",
      "volume": "392869"
    },
    {
      "date": "2021-09-16",
      "open": "491.08",
      "high": "500.76",
      "low": "490.62",
      "close": "498.83",
      "volume": "411773"
    },
    {
      "date": "2021-09-17",
      "open": "496.09",
      "high": "503.46",
      "low": "488.64",
      "close": "497.52",
      "volume": "811319"
    },
    {
      "date": "2021-09-20",
      "open": "487.04",
      "high": "489.95",
      "low": "480.17",
      "close": "488.62",
      "volume": "500221"
    },
    {
      "date": "2021-09-21",
      "open": "492.21",
      "high": "495.95",
      "low": "485.57",
      "close": "492.67",
      "volume": "328332"
    },
    {
      "date": "2021-09-22",
      "open": "495.79",
      "high": "508.48",
      "low": "493.23",
      "close": "507.93",
      "volume": "339279"
    },
    {
      "date": "2021-09-23",
      "open": "507.93",
      "high": "521.67",
      "low": "504.21",
      "close": "517.75",
      "volume": "374361"
    },
    {
      "date": "2021-09-24",
      "open": "518.60",
      "high": "521.40",
      "low": "512.21",
      "close": "517.92",
      "volume": "201268"
    },
    {
      "date": "2021-09-27",
      "open": "513.10",
      "high": "516.13",
      "low": "505.42",
      "close": "509.14",
      "volume": "181003"
    },
    {
      "date": "2021-09-28",
      "open": "498.70",
      "high": "500.55",
      "low": "487.47",
      "close": "490.19",
      "volume": "374916"
    },
    {
      "date": "2021-09-29",
      "open": "492.51",
      "high": "497.0123",
      "low": "482.605",
      "close": "484.61",
      "volume": "340289"
    },
    {
      "date": "2021-09-30",
      "open": "491.36",
      "high": "494.08",
      "low": "483.95",
      "close": "484.68",
      "volume": "365516"
    },
    {
      "date": "2021-10-01",
      "open": "487.23",
      "high": "490.1227",
      "low": "467.69",
      "close": "483.08",
      "volume": "383834"
    },
    {
      "date": "2021-10-04",
      "open": "480.00",
      "high": "482.7893",
      "low": "461.2201",
      "close": "464.01",
      "volume": "397744"
    },
    {
      "date": "2021-10-05",
      "open": "468.54",
      "high": "470.99",
      "low": "461.54",
      "close": "469.51",
      "volume": "586694"
    },
    {
      "date": "2021-10-06",
      "open": "463.85",
      "high": "469.70",
      "low": "460.24",
      "close": "466.82",
      "volume": "249533"
    },
    {
      "date": "2021-10-07",
      "open": "472.87",
      "high": "479.02",
      "low": "471.85",
      "close": "472.20",
      "volume": "221910"
    },
    {
      "date": "2021-10-08",
      "open": "473.18",
      "high": "476.0539",
      "low": "467.30",
      "close": "468.72",
      "volume": "260178"
    },
    {
      "date": "2021-10-11",
      "open": "465.27",
      "high": "472.96",
      "low": "460.18",
      "close": "460.83",
      "volume": "186842"
    },
    {
      "date": "2021-10-12",
      "open": "464.86",
      "high": "466.2325",
      "low": "459.11",
      "close": "461.69",
      "volume": "243600"
    },
    {
      "date": "2021-10-13",
      "open": "467.32",
      "high": "469.47",
      "low": "461.7033",
      "close": "465.97",
      "volume": "248681"
    },
    {
      "date": "2021-10-14",
      "open": "472.86",
      "high": "480.13",
      "low": "472.86",
      "close": "480.06",
      "volume": "222786"
    },
    {
      "date": "2021-10-15",
      "open": "483.05",
      "high": "487.7361",
      "low": "480.36",
      "close": "481.04",
      "volume": "231495"
    },
    {
      "date": "2021-10-18",
      "open": "479.15",
      "high": "493.44",
      "low": "478.10",
      "close": "490.32",
      "volume": "274719"
    },
    {
      "date": "2021-10-19",
      "open": "492.10",
      "high": "497.21",
      "low": "490.78",
      "close": "496.07",
      "volume": "172290"
    },
    {
      "date": "2021-10-20",
      "open": "494.99",
      "high": "501.65",
      "low": "494.51",
      "close": "500.97",
      "volume": "212546"
    },
    {
      "date": "2021-10-21",
      "open": "501.12",
      "high": "517.78",
      "low": "500.46",
      "close": "517.50",
      "volume": "265527"
    },
    {
      "date": "2021-10-22",
      "open": "519.47",
      "high": "526.09",
      "low": "510.81",
      "close": "510.95",
      "volume": "316856"
    },
    {
      "date": "2021-10-25",
      "open": "512.63",
      "high": "525.93",
      "low": "509.225",
      "close": "522.81",
      "volume": "227668"
    },
    {
      "date": "2021-10-26",
      "open": "523.70",
      "high": "529.48",
      "low": "520.26",
      "close": "523.32",
      "volume": "182080"
    },
    {
      "date": "2021-10-27",
      "open": "521.50",
      "high": "532.41",
      "low": "520.49",
      "close": "525.00",
      "volume": "301032"
    },
    {
      "date": "2021-10-28",
      "open": "528.93",
      "high": "551.50",
      "low": "521.095",
      "close": "549.71",
      "volume": "432080"
    },
    {
      "date": "2021-10-29",
      "open": "512.36",
      "high": "527.15",
      "low": "500.06",
      "close": "525.46",
      "volume": "626754"
    },
    {
      "date": "2021-11-01",
      "open": "527.30",
      "high": "534.99",
      "low": "518.655",
      "close": "529.28",
      "volume": "394521"
    },
    {
      "date": "2021-11-02",
      "open": "529.27",
      "high": "536.595",
      "low": "521.08",
      "close": "535.98",
      "volume": "318262"
    },
    {
      "date": "2021-11-03",
      "open": "539.00",
      "high": "541.25",
      "low": "530.78",
      "close": "539.06",
      "volume": "266246"
    },
    {
      "date": "2021-11-04",
      "open": "542.55",
      "high": "547.53",
      "low": "529.52",
      "close": "535.07",
      "volume": "700861"
    },
    {
      "date": "2021-11-05",
      "open": "540.00",
      "high": "549.36",
      "low": "535.00",
      "close": "546.28",
      "volume": "373904"
    },
    {
      "date": "2021-11-08",
      "open": "550.86",
      "high": "556.68",
      "low": "544.39",
      "close": "548.35",
      "volume": "244923"
    },
    {
      "date": "2021-11-09",
      "open": "549.92",
      "high": "554.66",
      "low": "540.03",
      "close": "553.47",
      "volume": "297132"
    },
    {
      "date": "2021-11-10",
      "open": "547.36",
      "high": "552.38",
      "low": "533.00",
      "close": "537.60",
      "volume": "209760"
    },
    {
      "date": "2021-11-11",
      "open": "543.73",
      "high": "555.80",
      "low": "540.33",
      "close": "554.59",
      "volume": "193281"
    },
    {
      "date": "2021-11-12",
      "open": "556.00",
      "high": "563.29",
      "low": "546.67",
      "close": "561.77",
      "volume": "248302"
    },
    {
      "date": "2021-11-15",
      "open": "565.00",
      "high": "565.00",
      "low": "556.1375",
      "close": "562.96",
      "volume": "197495"
    },
    {
      "date": "2021-11-16",
      "open": "561.32",
      "high": "576.70",
      "low": "560.25",
      "close": "575.97",
      "volume": "222643"
    },
    {
      "date": "2021-11-17",
      "open": "576.19",
      "high": "576.19",
      "low": "561.16",
      "close": "563.55",
      "volume": "243977"
    },
    {
      "date": "2021-11-18",
      "open": "568.45",
      "high": "569.07",
      "low": "557.02",
      "close": "560.95",
      "volume": "223394"
    },
    {
      "date": "2021-11-19",
      "open": "560.49",
      "high": "572.92",
      "low": "559.825",
      "close": "570.59",
      "volume": "267902"
    },
    {
      "date": "2021-11-22",
      "open": "572.31",
      "high": "580.00",
      "low": "557.29",
      "close": "557.86",
      "volume": "239547"
    },
    {
      "date": "2021-11-23",
      "open": "564.025",
      "high": "564.025",
      "low": "539.24",
      "close": "545.84",
      "volume": "303733"
    },
    {
      "date": "2021-11-24",
      "open": "538.35",
      "high": "552.92",
      "low": "531.36",
      "close": "552.58",
      "volume": "269775"
    },
    {
      "date": "2021-11-26",
      "open": "545.56",
      "high": "556.34",
      "low": "530.75",
      "close": "535.02",
      "volume": "195107"
    },
    {
      "date": "2021-11-29",
      "open": "544.81",
      "high": "566.30",
      "low": "542.31",
      "close": "564.32",
      "volume": "293951"
    },
    {
      "date": "2021-11-30",
      "open": "562.40",
      "high": "562.49",
      "low": "542.93",
      "close": "553.46",
      "volume": "397415"
    },
    {
      "date": "2021-12-01",
      "open": "563.35",
      "high": "573.60",
      "low": "554.00",
      "close": "555.20",
      "volume": "303168"
    },
    {
      "date": "2021-12-02",
      "open": "552.77",
      "high": "562.04",
      "low": "546.99",
      "close": "554.46",
      "volume": "264848"
    },
    {
      "date": "2021-12-03",
      "open": "559.18",
      "high": "564.84",
      "low": "534.275",
      "close": "544.62",
      "volume": "200911"
    },
    {
      "date": "2021-12-06",
      "open": "544.97",
      "high": "544.97",
      "low": "497.43",
      "close": "510.22",
      "volume": "591030"
    },
    {
      "date": "2021-12-07",
      "open": "523.34",
      "high": "541.68",
      "low": "522.88",
      "close": "538.78",
      "volume": "392489"
    },
    {
      "date": "2021-12-08",
      "open": "535.70",
      "high": "544.20",
      "low": "528.265",
      "close": "539.01",
      "volume": "227043"
    },
    {
      "date": "2021-12-09",
      "open": "536.83",
      "high": "548.49",
      "low": "513.27",
      "close": "515.59",
      "volume": "452010"
    },
    {
      "date": "2021-12-10",
      "open": "523.02",
      "high": "530.69",
      "low": "498.7545",
      "close": "503.41",
      "volume": "505372"
    },
    {
      "date": "2021-12-13",
      "open": "508.205",
      "high": "513.10",
      "low": "479.74",
      "close": "480.01",
      "volume": "695535"
    },
    {
      "date": "2021-12-14",
      "open": "478.06",
      "high": "482.32",
      "low": "468.21",
      "close": "477.92",
      "volume": "514701"
    },
    {
      "date": "2021-12-15",
      "open": "480.40",
      "high": "491.29",
      "low": "466.23",
      "close": "490.40",
      "volume": "525361"
    },
    {
      "date": "2021-12-16",
      "open": "491.56",
      "high": "495.31",
      "low": "470.65",
      "close": "475.50",
      "volume": "432949"
    },
    {
      "date": "2021-12-17",
      "open": "478.28",
      "high": "490.345",
      "low": "470.81",
      "close": "482.99",
      "volume": "736045"
    },
    {
      "date": "2021-12-20",
      "open": "474.35",
      "high": "483.82",
      "low": "471.64",
      "close": "477.48",
      "volume": "398484"
    },
    {
      "date": "2021-12-21",
      "open": "484.70",
      "high": "487.9485",
      "low": "474.66",
      "close": "485.45",
      "volume": "260297"
    },
    {
      "date": "2021-12-22",
      "open": "484.66",
      "high": "494.28",
      "low": "483.55",
      "close": "492.80",
      "volume": "207990"
    },
    {
      "date": "2021-12-23",
      "open": "492.00",
      "high": "495.83",
      "low": "491.61",
      "close": "495.60",
      "volume": "236043"
    },
    {
      "date": "2021-12-27",
      "open": "499.96",
      "high": "513.48",
      "low": "499.36",
      "close": "511.09",
      "volume": "194531"
    },
    {
      "date": "2021-12-28",
      "open": "513.65",
      "high": "513.65",
      "low": "497.55",
      "close": "498.08",
      "volume": "157756"
    },
    {
      "date": "2021-12-29",
      "open": "498.82",
      "high": "503.13",
      "low": "496.23",
      "close": "498.32",
      "volume": "147637"
    },
    {
      "date": "2021-12-30",
      "open": "500.49",
      "high": "500.91",
      "low": "490.46",
      "close": "491.50",
      "volume": "175077"
    },
    {
      "date": "2021-12-31",
      "open": "491.85",
      "high": "498.03",
      "low": "490.61",
      "close": "493.33",
      "volume": "166335"
    },
    {
      "date": "2022-01-03",
      "open": "491.79",
      "high": "497.00",
      "low": "486.00",
      "close": "494.85",
      "volume": "300845"
    },
    {
      "date": "2022-01-04",
      "open": "499.2485",
      "high": "504.1674",
      "low": "475.19",
      "close": "491.25",
      "volume": "328437"
    },
    {
      "date": "2022-01-05",
      "open": "487.44",
      "high": "488.84",
      "low": "460.41",
      "close": "460.53",
      "volume": "473703"
    },
    {
      "date": "2022-01-06",
      "open": "460.43",
      "high": "468.67",
      "low": "449.41",
      "close": "465.61",
      "volume": "387661"
    },
    {
      "date": "2022-01-07",
      "open": "464.45",
      "high": "469.81",
      "low": "444.19",
      "close": "444.69",
      "volume": "411206"
    },
    {
      "date": "2022-01-10",
      "open": "438.00",
      "high": "450.29",
      "low": "426.18",
      "close": "449.33",
      "volume": "441326"
    },
    {
      "date": "2022-01-11",
      "open": "452.44",
      "high": "454.71",
      "low": "437.98",
      "close": "452.51",
      "volume": "448128"
    },
    {
      "date": "2022-01-12",
      "open": "457.96",
      "high": "463.7288",
      "low": "444.97",
      "close": "448.91",
      "volume": "359606"
    },
    {
      "date": "2022-01-13",
      "open": "453.23",
      "high": "455.74",
      "low": "433.02",
      "close": "433.61",
      "volume": "309616"
    },
    {
      "date": "2022-01-14",
      "open": "428.05",
      "high": "440.00",
      "low": "427.22",
      "close": "438.18",
      "volume": "462534"
    },
    {
      "date": "2022-01-18",
      "open": "428.69",
      "high": "430.9025",
      "low": "415.90",
      "close": "416.35",
      "volume": "363693"
    },
    {
      "date": "2022-01-19",
      "open": "420.31",
      "high": "427.95",
      "low": "411.20",
      "close": "413.97",
      "volume": "547178"
    },
    {
      "date": "2022-01-20",
      "open": "419.16",
      "high": "425.05",
      "low": "404.05",
      "close": "404.16",
      "volume": "454760"
    },
    {
      "date": "2022-01-21",
      "open": "399.46",
      "high": "419.52",
      "low": "396.30",
      "close": "397.43",
      "volume": "610480"
    },
    {
      "date": "2022-01-24",
      "open": "391.28",
      "high": "402.43",
      "low": "372.90",
      "close": "402.02",
      "volume": "752616"
    },
    {
      "date": "2022-01-25",
      "open": "389.77",
      "high": "395.24",
      "low": "372.465",
      "close": "374.87",
      "volume": "583859"
    },
    {
      "date": "2022-01-26",
      "open": "385.85",
      "high": "394.75",
      "low": "370.61",
      "close": "378.21",
      "volume": "742018"
    },
    {
      "date": "2022-01-27",
      "open": "384.20",
      "high": "387.40",
      "low": "359.67",
      "close": "361.12",
      "volume": "495017"
    },
    {
      "date": "2022-01-28",
      "open": "362.85",
      "high": "371.05",
      "low": "351.21",
      "close": "370.89",
      "volume": "623100"
    },
    {
      "date": "2022-01-31",
      "open": "375.81",
      "high": "404.18",
      "low": "375.81",
      "close": "402.93",
      "volume": "538047"
    },
    {
      "date": "2022-02-01",
      "open": "406.56",
      "high": "409.36",
      "low": "391.37",
      "close": "406.34",
      "volume": "385761"
    },
    {
      "date": "2022-02-02",
      "open": "411.00",
      "high": "416.69",
      "low": "408.73",
      "close": "414.50",
      "volume": "498765"
    },
    {
      "date": "2022-02-03",
      "open": "398.74",
      "high": "410.33",
      "low": "391.69",
      "close": "393.16",
      "volume": "502486"
    },
    {
      "date": "2022-02-04",
      "open": "390.66",
      "high": "404.16",
      "low": "386.93",
      "close": "400.12",
      "volume": "289660"
    },
    {
      "date": "2022-02-07",
      "open": "401.13",
      "high": "410.4912",
      "low": "392.71",
      "close": "396.95",
      "volume": "317248"
    },
    {
      "date": "2022-02-08",
      "open": "397.10",
      "high": "406.88",
      "low": "392.985",
      "close": "405.60",
      "volume": "420941"
    },
    {
      "date": "2022-02-09",
      "open": "410.95",
      "high": "424.60",
      "low": "407.86",
      "close": "422.81",
      "volume": "363919"
    },
    {
      "date": "2022-02-10",
      "open": "411.08",
      "high": "426.43",
      "low": "404.84",
      "close": "407.29",
      "volume": "534969"
    },
    {
      "date": "2022-02-11",
      "open": "440.68",
      "high": "467.176",
      "low": "420.52",
      "close": "424.29",
      "volume": "1541159"
    },
    {
      "date": "2022-02-14",
      "open": "420.69",
      "high": "439.17",
      "low": "410.87",
      "close": "433.32",
      "volume": "747206"
    },
    {
      "date": "2022-02-15",
      "open": "441.67",
      "high": "482.445",
      "low": "441.67",
      "close": "479.27",
      "volume": "978430"
    },
    {
      "date": "2022-02-16",
      "open": "471.78",
      "high": "489.30",
      "low": "463.02",
      "close": "487.57",
      "volume": "507297"
    },
    {
      "date": "2022-02-17",
      "open": "476.07",
      "high": "490.80",
      "low": "460.545",
      "close": "461.88",
      "volume": "456998"
    },
    {
      "date": "2022-02-18",
      "open": "463.27",
      "high": "466.75",
      "low": "448.555",
      "close": "457.35",
      "volume": "525941"
    },
    {
      "date": "2022-02-22",
      "open": "451.63",
      "high": "464.67",
      "low": "444.42",
      "close": "450.11",
      "volume": "284905"
    },
    {
      "date": "2022-02-23",
      "open": "455.16",
      "high": "459.52",
      "low": "429.15",
      "close": "431.41",
      "volume": "438516"
    },
    {
      "date": "2022-02-24",
      "open": "415.64",
      "high": "455.625",
      "low": "412.43",
      "close": "455.14",
      "volume": "549748"
    },
    {
      "date": "2022-02-25",
      "open": "453.25",
      "high": "462.74",
      "low": "444.95",
      "close": "461.44",
      "volume": "351272"
    },
    {
      "date": "2022-02-28",
      "open": "457.45",
      "high": "460.54",
      "low": "446.48",
      "close": "458.70",
      "volume": "394267"
    },
    {
      "date": "2022-03-01",
      "open": "455.18",
      "high": "460.64",
      "low": "432.17",
      "close": "436.60",
      "volume": "553470"
    },
    {
      "date": "2022-03-02",
      "open": "441.25",
      "high": "459.23",
      "low": "441.25",
      "close": "453.45",
      "volume": "375810"
    },
    {
      "date": "2022-03-03",
      "open": "455.63",
      "high": "455.63",
      "low": "429.78",
      "close": "430.00",
      "volume": "511450"
    },
    {
      "date": "2022-03-04",
      "open": "425.87",
      "high": "427.88",
      "low": "407.35",
      "close": "413.78",
      "volume": "453469"
    },
    {
      "date": "2022-03-07",
      "open": "416.51",
      "high": "419.63",
      "low": "381.42",
      "close": "381.50",
      "volume": "696751"
    },
    {
      "date": "2022-03-08",
      "open": "385.14",
      "high": "406.87",
      "low": "373.59",
      "close": "394.44",
      "volume": "492565"
    },
    {
      "date": "2022-03-09",
      "open": "408.18",
      "high": "422.815",
      "low": "403.75",
      "close": "418.16",
      "volume": "433806"
    },
    {
      "date": "2022-03-10",
      "open": "406.19",
      "high": "411.82",
      "low": "399.61",
      "close": "409.06",
      "volume": "260362"
    },
    {
      "date": "2022-03-11",
      "open": "418.99",
      "high": "423.505",
      "low": "395.12",
      "close": "395.74",
      "volume": "235280"
    },
    {
      "date": "2022-03-14",
      "open": "398.18",
      "high": "405.66",
      "low": "383.26",
      "close": "385.01",
      "volume": "546048"
    },
    {
      "date": "2022-03-15",
      "open": "385.29",
      "high": "423.65",
      "low": "384.0993",
      "close": "421.82",
      "volume": "804951"
    },
    {
      "date": "2022-03-16",
      "open": "428.69",
      "high": "444.07",
      "low": "418.20",
      "close": "440.68",
      "volume": "544845"
    },
    {
      "date": "2022-03-17",
      "open": "435.09",
      "high": "453.65",
      "low": "432.64",
      "close": "451.24",
      "volume": "434195"
    },
    {
      "date": "2022-03-18",
      "open": "450.19",
      "high": "472.20",
      "low": "443.285",
      "close": "469.88",
      "volume": "1154572"
    },
    {
      "date": "2022-03-21",
      "open": "461.82",
      "high": "470.82",
      "low": "452.91",
      "close": "464.43",
      "volume": "589220"
    },
    {
      "date": "2022-03-22",
      "open": "466.34",
      "high": "481.08",
      "low": "461.72",
      "close": "470.15",
      "volume": "496421"
    },
    {
      "date": "2022-03-23",
      "open": "464.72",
      "high": "483.69",
      "low": "459.3457",
      "close": "463.72",
      "volume": "424835"
    },
    {
      "date": "2022-03-24",
      "open": "467.02",
      "high": "495.80",
      "low": "464.45",
      "close": "494.62",
      "volume": "499367"
    },
    {
      "date": "2022-03-25",
      "open": "493.57",
      "high": "496.51",
      "low": "480.13",
      "close": "491.52",
      "volume": "347627"
    },
    {
      "date": "2022-03-28",
      "open": "486.91",
      "high": "499.46",
      "low": "481.01",
      "close": "499.42",
      "volume": "269927"
    },
    {
      "date": "2022-03-29",
      "open": "505.23",
      "high": "514.70",
      "low": "496.885",
      "close": "512.21",
      "volume": "395216"
    },
    {
      "date": "2022-03-30",
      "open": "510.32",
      "high": "512.00",
      "low": "486.03",
      "close": "488.40",
      "volume": "482347"
    },
    {
      "date": "2022-03-31",
      "open": "495.82",
      "high": "499.00",
      "low": "484.88",
      "close": "485.68",
      "volume": "463746"
    },
    {
      "date": "2022-04-01",
      "open": "485.25",
      "high": "489.86",
      "low": "455.94",
      "close": "463.60",
      "volume": "635392"
    },
    {
      "date": "2022-04-04",
      "open": "467.34",
      "high": "479.40",
      "low": "464.01",
      "close": "474.53",
      "volume": "383318"
    },
    {
      "date": "2022-04-05",
      "open": "468.62",
      "high": "471.58",
      "low": "438.146",
      "close": "439.38",
      "volume": "693573"
    },
    {
      "date": "2022-04-06",
      "open": "432.96",
      "high": "439.13",
      "low": "421.48",
      "close": "431.25",
      "volume": "716680"
    },
    {
      "date": "2022-04-07",
      "open": "429.82",
      "high": "440.82",
      "low": "421.85",
      "close": "436.31",
      "volume": "437231"
    },
    {
      "date": "2022-04-08",
      "open": "430.09",
      "high": "430.36",
      "low": "410.64",
      "close": "411.59",
      "volume": "494623"
    },
    {
      "date": "2022-04-11",
      "open": "406.99",
      "high": "407.02",
      "low": "392.85",
      "close": "396.11",
      "volume": "552470"
    },
    {
      "date": "2022-04-12",
      "open": "406.93",
      "high": "410.69",
      "low": "397.64",
      "close": "401.04",
      "volume": "414396"
    },
    {
      "date": "2022-04-13",
      "open": "402.94",
      "high": "422.945",
      "low": "400.31",
      "close": "420.64",
      "volume": "492717"
    },
    {
      "date": "2022-04-14",
      "open": "419.26",
      "high": "421.72",
      "low": "409.36",
      "close": "409.38",
      "volume": "390406"
    },
    {
      "date": "2022-04-18",
      "open": "407.72",
      "high": "429.4499",
      "low": "407.72",
      "close": "425.92",
      "volume": "441560"
    },
    {
      "date": "2022-04-19",
      "open": "423.47",
      "high": "438.525",
      "low": "419.9539",
      "close": "437.45",
      "volume": "366492"
    },
    {
      "date": "2022-04-20",
      "open": "442.94",
      "high": "447.30",
      "low": "428.87",
      "close": "432.19",
      "volume": "246428"
    },
    {
      "date": "2022-04-21",
      "open": "437.18",
      "high": "444.00",
      "low": "412.53",
      "close": "415.56",
      "volume": "322803"
    },
    {
      "date": "2022-04-22",
      "open": "415.10",
      "high": "419.20",
      "low": "403.21",
      "close": "404.21",
      "volume": "281756"
    },
    {
      "date": "2022-04-25",
      "open": "400.00",
      "high": "421.2997",
      "low": "398.15",
      "close": "420.17",
      "volume": "405046"
    },
    {
      "date": "2022-04-26",
      "open": "410.62",
      "high": "413.00",
      "low": "393.82",
      "close": "394.37",
      "volume": "435125"
    },
    {
      "date": "2022-04-27",
      "open": "391.46",
      "high": "405.255",
      "low": "389.60",
      "close": "392.38",
      "volume": "379036"
    },
    {
      "date": "2022-04-28",
      "open": "400.98",
      "high": "417.9715",
      "low": "390.375",
      "close": "412.49",
      "volume": "592481"
    },
    {
      "date": "2022-04-29",
      "open": "403.54",
      "high": "414.92",
      "low": "390.10",
      "close": "392.24",
      "volume": "594963"
    },
    {
      "date": "2022-05-02",
      "open": "392.83",
      "high": "415.63",
      "low": "390.385",
      "close": "410.87",
      "volume": "652097"
    },
    {
      "date": "2022-05-03",
      "open": "445.00",
      "high": "462.15",
      "low": "426.73",
      "close": "457.48",
      "volume": "1231248"
    },
    {
      "date": "2022-05-04",
      "open": "453.16",
      "high": "482.29",
      "low": "436.0504",
      "close": "479.19",
      "volume": "659702"
    },
    {
      "date": "2022-05-05",
      "open": "471.35",
      "high": "472.97",
      "low": "443.54",
      "close": "451.98",
      "volume": "593121"
    },
    {
      "date": "2022-05-06",
      "open": "446.50",
      "high": "454.80",
      "low": "426.09",
      "close": "444.94",
      "volume": "367770"
    },
    {
      "date": "2022-05-09",
      "open": "435.00",
      "high": "437.32",
      "low": "403.15",
      "close": "406.74",
      "volume": "600028"
    },
    {
      "date": "2022-05-10",
      "open": "419.86",
      "high": "422.74",
      "low": "398.55",
      "close": "412.79",
      "volume": "673602"
    },
    {
      "date": "2022-05-11",
      "open": "408.07",
      "high": "422.575",
      "low": "385.705",
      "close": "386.71",
      "volume": "593872"
    },
    {
      "date": "2022-05-12",
      "open": "382.53",
      "high": "395.60",
      "low": "376.12",
      "close": "388.42",
      "volume": "666093"
    },
    {
      "date": "2022-05-13",
      "open": "400.76",
      "high": "434.63",
      "low": "398.00",
      "close": "431.67",
      "volume": "494350"
    },
    {
      "date": "2022-05-16",
      "open": "425.45",
      "high": "432.41",
      "low": "416.03",
      "close": "417.00",
      "volume": "355562"
    },
    {
      "date": "2022-05-17",
      "open": "428.28",
      "high": "443.35",
      "low": "428.27",
      "close": "443.10",
      "volume": "524230"
    },
    {
      "date": "2022-05-18",
      "open": "434.05",
      "high": "447.475",
      "low": "407.22",
      "close": "411.36",
      "volume": "606050"
    },
    {
      "date": "2022-05-19",
      "open": "410.28",
      "high": "430.04",
      "low": "403.69",
      "close": "416.69",
      "volume": "411751"
    },
    {
      "date": "2022-05-20",
      "open": "428.65",
      "high": "429.9139",
      "low": "395.54",
      "close": "418.12",
      "volume": "567899"
    },
    {
      "date": "2022-05-23",
      "open": "414.50",
      "high": "420.00",
      "low": "410.89",
      "close": "418.75",
      "volume": "297481"
    },
    {
      "date": "2022-05-24",
      "open": "410.76",
      "high": "410.76",
      "low": "387.36",
      "close": "388.44",
      "volume": "588262"
    },
    {
      "date": "2022-05-25",
      "open": "384.53",
      "high": "408.19",
      "low": "384.53",
      "close": "401.61",
      "volume": "370584"
    },
    {
      "date": "2022-05-26",
      "open": "401.31",
      "high": "425.24",
      "low": "397.28",
      "close": "421.67",
      "volume": "404953"
    },
    {
      "date": "2022-05-27",
      "open": "429.38",
      "high": "458.74",
      "low": "429.38",
      "close": "455.85",
      "volume": "545262"
    },
    {
      "date": "2022-05-31",
      "open": "455.56",
      "high": "458.00",
      "low": "440.1231",
      "close": "450.39",
      "volume": "685691"
    },
    {
      "date": "2022-06-01",
      "open": "455.52",
      "high": "457.00",
      "low": "441.59",
      "close": "448.25",
      "volume": "463036"
    },
    {
      "date": "2022-06-02",
      "open": "443.33",
      "high": "473.04",
      "low": "440.85",
      "close": "472.30",
      "volume": "353464"
    },
    {
      "date": "2022-06-03",
      "open": "456.39",
      "high": "460.35",
      "low": "449.29",
      "close": "457.46",
      "volume": "485650"
    },
    {
      "date": "2022-06-06",
      "open": "470.48",
      "high": "475.00",
      "low": "456.23",
      "close": "466.10",
      "volume": "234532"
    },
    {
      "date": "2022-06-07",
      "open": "458.66",
      "high": "476.1725",
      "low": "458.34",
      "close": "473.44",
      "volume": "262646"
    },
    {
      "date": "2022-06-08",
      "open": "465.775",
      "high": "473.62",
      "low": "451.28",
      "close": "457.90",
      "volume": "313762"
    },
    {
      "date": "2022-06-09",
      "open": "452.69",
      "high": "462.31",
      "low": "443.96",
      "close": "444.08",
      "volume": "242938"
    },
    {
      "date": "2022-06-10",
      "open": "436.71",
      "high": "439.08",
      "low": "422.57",
      "close": "423.62",
      "volume": "381151"
    },
    {
      "date": "2022-06-13",
      "open": "407.85",
      "high": "412.19",
      "low": "388.33",
      "close": "389.64",
      "volume": "651015"
    },
    {
      "date": "2022-06-14",
      "open": "396.37",
      "high": "411.24",
      "low": "394.60",
      "close": "407.16",
      "volume": "577923"
    },
    {
      "date": "2022-06-15",
      "open": "411.96",
      "high": "425.95",
      "low": "403.09",
      "close": "416.19",
      "volume": "386090"
    },
    {
      "date": "2022-06-16",
      "open": "403.02",
      "high": "403.02",
      "low": "381.21",
      "close": "387.12",
      "volume": "550654"
    },
    {
      "date": "2022-06-17",
      "open": "388.84",
      "high": "401.00",
      "low": "381.5801",
      "close": "398.56",
      "volume": "847365"
    },
    {
      "date": "2022-06-21",
      "open": "407.15",
      "high": "417.07",
      "low": "405.84",
      "close": "412.84",
      "volume": "385643"
    },
    {
      "date": "2022-06-22",
      "open": "402.48",
      "high": "413.14",
      "low": "399.435",
      "close": "400.46",
      "volume": "427051"
    },
    {
      "date": "2022-06-23",
      "open": "404.43",
      "high": "410.61",
      "low": "393.34",
      "close": "399.65",
      "volume": "288982"
    },
    {
      "date": "2022-06-24",
      "open": "409.26",
      "high": "420.78",
      "low": "406.74",
      "close": "419.41",
      "volume": "682905"
    },
    {
      "date": "2022-06-27",
      "open": "428.40",
      "high": "428.40",
      "low": "412.19",
      "close": "416.86",
      "volume": "418283"
    },
    {
      "date": "2022-06-28",
      "open": "418.59",
      "high": "428.59",
      "low": "395.84",
      "close": "397.13",
      "volume": "494250"
    },
    {
      "date": "2022-06-29",
      "open": "389.15",
      "high": "394.19",
      "low": "383.645",
      "close": "392.41",
      "volume": "388375"
    },
    {
      "date": "2022-06-30",
      "open": "385.90",
      "high": "394.85",
      "low": "376.00",
      "close": "384.04",
      "volume": "545854"
    },
    {
      "date": "2022-07-01",
      "open": "379.63",
      "high": "382.55",
      "low": "356.35",
      "close": "364.95",
      "volume": "772909"
    },
    {
      "date": "2022-07-05",
      "open": "355.69",
      "high": "369.35",
      "low": "348.02",
      "close": "368.76",
      "volume": "679474"
    },
    {
      "date": "2022-07-06",
      "open": "372.19",
      "high": "374.60",
      "low": "364.79",
      "close": "369.10",
      "volume": "382332"
    },
    {
      "date": "2022-07-07",
      "open": "378.41",
      "high": "390.305",
      "low": "378.41",
      "close": "386.69",
      "volume": "333368"
    },
    {
      "date": "2022-07-08",
      "open": "380.23",
      "high": "395.58",
      "low": "378.20",
      "close": "395.48",
      "volume": "352395"
    },
    {
      "date": "2022-07-11",
      "open": "390.64",
      "high": "395.24",
      "low": "386.65",
      "close": "389.65",
      "volume": "350059"
    },
    {
      "date": "2022-07-12",
      "open": "393.18",
      "high": "394.95",
      "low": "380.235",
      "close": "385.37",
      "volume": "289971"
    },
    {
      "date": "2022-07-13",
      "open": "374.83",
      "high": "390.7555",
      "low": "372.00",
      "close": "387.45",
      "volume": "387980"
    },
    {
      "date": "2022-07-14",
      "open": "387.04",
      "high": "397.965",
      "low": "379.52",
      "close": "395.98",
      "volume": "300211"
    },
    {
      "date": "2022-07-15",
      "open": "403.81",
      "high": "412.52",
      "low": "398.22",
      "close": "410.25",
      "volume": "403777"
    },
    {
      "date": "2022-07-18",
      "open": "417.79",
      "high": "424.68",
      "low": "406.31",
      "close": "409.04",
      "volume": "377994"
    },
    {
      "date": "2022-07-19",
      "open": "414.48",
      "high": "428.195",
      "low": "414.42",
      "close": "426.24",
      "volume": "435519"
    },
    {
      "date": "2022-07-20",
      "open": "425.60",
      "high": "445.245",
      "low": "424.1725",
      "close": "442.09",
      "volume": "444802"
    },
    {
      "date": "2022-07-21",
      "open": "445.44",
      "high": "457.98",
      "low": "438.43",
      "close": "456.03",
      "volume": "463036"
    },
    {
      "date": "2022-07-22",
      "open": "447.70",
      "high": "454.24",
      "low": "431.78",
      "close": "436.44",
      "volume": "450593"
    },
    {
      "date": "2022-07-25",
      "open": "431.90",
      "high": "431.90",
      "low": "414.27",
      "close": "430.28",
      "volume": "460724"
    },
    {
      "date": "2022-07-26",
      "open": "427.40",
      "high": "428.94",
      "low": "419.61",
      "close": "422.11",
      "volume": "357285"
    },
    {
      "date": "2022-07-27",
      "open": "433.11",
      "high": "456.40",
      "low": "431.78",
      "close": "451.01",
      "volume": "514956"
    },
    {
      "date": "2022-07-28",
      "open": "452.60",
      "high": "461.79",
      "low": "440.44",
      "close": "460.11",
      "volume": "363629"
    },
    {
      "date": "2022-07-29",
      "open": "455.64",
      "high": "469.655",
      "low": "455.64",
      "close": "464.72",
      "volume": "465873"
    },
    {
      "date": "2022-08-01",
      "open": "461.39",
      "high": "465.50",
      "low": "447.38",
      "close": "462.30",
      "volume": "801645"
    },
    {
      "date": "2022-08-02",
      "open": "494.35",
      "high": "512.00",
      "low": "481.58",
      "close": "505.72",
      "volume": "1288582"
    },
    {
      "date": "2022-08-03",
      "open": "511.06",
      "high": "529.09",
      "low": "499.23",
      "close": "526.12",
      "volume": "720664"
    },
    {
      "date": "2022-08-04",
      "open": "522.38",
      "high": "537.99",
      "low": "521.39",
      "close": "530.96",
      "volume": "591816"
    },
    {
      "date": "2022-08-05",
      "open": "524.79",
      "high": "535.94",
      "low": "522.07",
      "close": "532.33",
      "volume": "428377"
    },
    {
      "date": "2022-08-08",
      "open": "530.625",
      "high": "536.55",
      "low": "521.9243",
      "close": "535.52",
      "volume": "587598"
    },
    {
      "date": "2022-08-09",
      "open": "522.42",
      "high": "523.7199",
      "low": "502.69",
      "close": "511.06",
      "volume": "860248"
    },
    {
      "date": "2022-08-10",
      "open": "527.29",
      "high": "534.13",
      "low": "512.51",
      "close": "532.01",
      "volume": "559741"
    },
    {
      "date": "2022-08-11",
      "open": "535.18",
      "high": "541.39",
      "low": "517.255",
      "close": "517.97",
      "volume": "419409"
    },
    {
      "date": "2022-08-12",
      "open": "521.43",
      "high": "530.9777",
      "low": "518.565",
      "close": "527.75",
      "volume": "444052"
    },
    {
      "date": "2022-08-15",
      "open": "527.495",
      "high": "538.71",
      "low": "523.32",
      "close": "536.88",
      "volume": "331848"
    },
    {
      "date": "2022-08-16",
      "open": "534.16",
      "high": "537.99",
      "low": "522.3159",
      "close": "531.41",
      "volume": "350479"
    },
    {
      "date": "2022-08-17",
      "open": "524.15",
      "high": "527.50",
      "low": "510.92",
      "close": "520.50",
      "volume": "424285"
    },
    {
      "date": "2022-08-18",
      "open": "524.99",
      "high": "534.77",
      "low": "521.06",
      "close": "527.24",
      "volume": "361316"
    },
    {
      "date": "2022-08-19",
      "open": "518.84",
      "high": "520.78",
      "low": "510.10",
      "close": "511.65",
      "volume": "309704"
    },
    {
      "date": "2022-08-22",
      "open": "500.00",
      "high": "504.86",
      "low": "490.36",
      "close": "491.64",
      "volume": "439812"
    },
    {
      "date": "2022-08-23",
      "open": "495.50",
      "high": "502.3465",
      "low": "491.87",
      "close": "497.51",
      "volume": "246105"
    },
    {
      "date": "2022-08-24",
      "open": "500.54",
      "high": "500.54",
      "low": "492.3748",
      "close": "497.11",
      "volume": "262222"
    },
    {
      "date": "2022-08-25",
      "open": "498.00",
      "high": "514.64",
      "low": "498.00",
      "close": "514.43",
      "volume": "552589"
    },
    {
      "date": "2022-08-26",
      "open": "509.43",
      "high": "513.00",
      "low": "475.70",
      "close": "476.62",
      "volume": "709184"
    },
    {
      "date": "2022-08-29",
      "open": "471.89",
      "high": "476.84",
      "low": "460.33",
      "close": "461.76",
      "volume": "523341"
    },
    {
      "date": "2022-08-30",
      "open": "467.98",
      "high": "470.065",
      "low": "453.62",
      "close": "463.17",
      "volume": "547931"
    },
    {
      "date": "2022-08-31",
      "open": "463.61",
      "high": "468.1864",
      "low": "446.80",
      "close": "453.18",
      "volume": "545102"
    },
    {
      "date": "2022-09-01",
      "open": "440.00",
      "high": "441.765",
      "low": "403.405",
      "close": "425.47",
      "volume": "1403160"
    },
    {
      "date": "2022-09-02",
      "open": "432.19",
      "high": "436.09",
      "low": "419.25",
      "close": "424.42",
      "volume": "705594"
    },
    {
      "date": "2022-09-06",
      "open": "424.72",
      "high": "426.9099",
      "low": "415.90",
      "close": "418.89",
      "volume": "408912"
    },
    {
      "date": "2022-09-07",
      "open": "422.75",
      "high": "431.49",
      "low": "415.545",
      "close": "427.19",
      "volume": "386884"
    },
    {
      "date": "2022-09-08",
      "open": "420.96",
      "high": "438.78",
      "low": "417.6401",
      "close": "438.78",
      "volume": "433671"
    },
    {
      "date": "2022-09-09",
      "open": "444.48",
      "high": "454.30",
      "low": "444.48",
      "close": "447.20",
      "volume": "473664"
    },
    {
      "date": "2022-09-12",
      "open": "449.00",
      "high": "451.84",
      "low": "439.355",
      "close": "446.92",
      "volume": "322671"
    },
    {
      "date": "2022-09-13",
      "open": "426.90",
      "high": "433.82",
      "low": "420.91",
      "close": "422.33",
      "volume": "616304"
    },
    {
      "date": "2022-09-14",
      "open": "430.83",
      "high": "431.81",
      "low": "418.90",
      "close": "429.71",
      "volume": "502140"
    },
    {
      "date": "2022-09-15",
      "open": "426.66",
      "high": "431.40",
      "low": "416.45",
      "close": "418.88",
      "volume": "504365"
    },
    {
      "date": "2022-09-16",
      "open": "416.81",
      "high": "419.39",
      "low": "407.09",
      "close": "417.96",
      "volume": "804355"
    },
    {
      "date": "2022-09-19",
      "open": "410.39",
      "high": "422.31",
      "low": "410.00",
      "close": "417.66",
      "volume": "515025"
    },
    {
      "date": "2022-09-20",
      "open": "413.27",
      "high": "416.31",
      "low": "409.0275",
      "close": "410.84",
      "volume": "360861"
    },
    {
      "date": "2022-09-21",
      "open": "412.65",
      "high": "422.15",
      "low": "403.64",
      "close": "403.86",
      "volume": "541394"
    },
    {
      "date": "2022-09-22",
      "open": "401.24",
      "high": "403.16",
      "low": "380.40",
      "close": "381.71",
      "volume": "872767"
    },
    {
      "date": "2022-09-23",
      "open": "376.56",
      "high": "378.62",
      "low": "360.55",
      "close": "371.24",
      "volume": "1465552"
    },
    {
      "date": "2022-09-26",
      "open": "370.77",
      "high": "378.80",
      "low": "364.23",
      "close": "367.35",
      "volume": "887723"
    },
    {
      "date": "2022-09-27",
      "open": "381.22",
      "high": "381.22",
      "low": "364.29",
      "close": "372.66",
      "volume": "831538"
    },
    {
      "date": "2022-09-28",
      "open": "368.62",
      "high": "381.875",
      "low": "366.57",
      "close": "379.33",
      "volume": "527878"
    },
    {
      "date": "2022-09-29",
      "open": "372.97",
      "high": "372.97",
      "low": "360.27",
      "close": "365.40",
      "volume": "882502"
    },
    {
      "date": "2022-09-30",
      "open": "362.18",
      "high": "376.78",
      "low": "360.11",
      "close": "363.40",
      "volume": "1287958"
    },
    {
      "date": "2022-10-03",
      "open": "366.55",
      "high": "380.63",
      "low": "362.68",
      "close": "377.00",
      "volume": "1026296"
    },
    {
      "date": "2022-10-04",
      "open": "388.99",
      "high": "397.585",
      "low": "388.82",
      "close": "394.01",
      "volume": "640438"
    },
    {
      "date": "2022-10-05",
      "open": "385.71",
      "high": "404.21",
      "low": "380.96",
      "close": "399.84",
      "volume": "680313"
    },
    {
      "date": "2022-10-06",
      "open": "397.48",
      "high": "410.79",
      "low": "393.10",
      "close": "395.35",
      "volume": "530919"
    },
    {
      "date": "2022-10-07",
      "open": "383.89",
      "high": "383.89",
      "low": "357.71",
      "close": "362.60",
      "volume": "1384682"
    },
    {
      "date": "2022-10-10",
      "open": "360.13",
      "high": "361.97",
      "low": "339.21",
      "close": "344.34",
      "volume": "1190129"
    },
    {
      "date": "2022-10-11",
      "open": "337.56",
      "high": "339.945",
      "low": "323.37",
      "close": "328.01",
      "volume": "1588585"
    },
    {
      "date": "2022-10-12",
      "open": "327.82",
      "high": "329.65",
      "low": "320.56",
      "close": "322.98",
      "volume": "756295"
    },
    {
      "date": "2022-10-13",
      "open": "308.74",
      "high": "343.29",
      "low": "301.69",
      "close": "331.96",
      "volume": "1406537"
    },
    {
      "date": "2022-10-14",
      "open": "338.24",
      "high": "338.24",
      "low": "308.60",
      "close": "309.20",
      "volume": "901880"
    },
    {
      "date": "2022-10-17",
      "open": "317.96",
      "high": "322.00",
      "low": "313.92",
      "close": "316.17",
      "volume": "763803"
    },
    {
      "date": "2022-10-18",
      "open": "329.34",
      "high": "334.33",
      "low": "310.92",
      "close": "315.60",
      "volume": "638298"
    },
    {
      "date": "2022-10-19",
      "open": "311.03",
      "high": "322.74",
      "low": "307.87",
      "close": "314.83",
      "volume": "576163"
    },
    {
      "date": "2022-10-20",
      "open": "314.91",
      "high": "325.75",
      "low": "313.43",
      "close": "317.44",
      "volume": "536190"
    },
    {
      "date": "2022-10-21",
      "open": "315.18",
      "high": "334.08",
      "low": "313.78",
      "close": "332.83",
      "volume": "798071"
    },
    {
      "date": "2022-10-24",
      "open": "332.20",
      "high": "335.49",
      "low": "321.15",
      "close": "330.99",
      "volume": "649593"
    },
    {
      "date": "2022-10-25",
      "open": "333.38",
      "high": "344.72",
      "low": "333.025",
      "close": "342.16",
      "volume": "798224"
    },
    {
      "date": "2022-10-26",
      "open": "333.47",
      "high": "347.18",
      "low": "329.01",
      "close": "333.33",
      "volume": "851465"
    },
    {
      "date": "2022-10-27",
      "open": "339.79",
      "high": "344.145",
      "low": "323.735",
      "close": "329.48",
      "volume": "1160267"
    },
    {
      "date": "2022-10-28",
      "open": "325.27",
      "high": "348.71",
      "low": "320.0103",
      "close": "346.80",
      "volume": "2143857"
    },
    {
      "date": "2022-10-31",
      "open": "341.13",
      "high": "344.63",
      "low": "333.12",
      "close": "339.45",
      "volume": "1048630"
    },
    {
      "date": "2022-11-01",
      "open": "349.66",
      "high": "353.81",
      "low": "343.47",
      "close": "348.88",
      "volume": "1177466"
    },
    {
      "date": "2022-11-02",
      "open": "347.44",
      "high": "355.52",
      "low": "334.35",
      "close": "334.54",
      "volume": "996148"
    },
    {
      "date": "2022-11-03",
      "open": "328.94",
      "high": "341.67",
      "low": "328.20",
      "close": "334.20",
      "volume": "780405"
    },
    {
      "date": "2022-11-04",
      "open": "343.98",
      "high": "353.17",
      "low": "339.26",
      "close": "351.74",
      "volume": "896488"
    },
    {
      "date": "2022-11-07",
      "open": "355.36",
      "high": "356.28",
      "low": "345.45",
      "close": "352.96",
      "volume": "690325"
    },
    {
      "date": "2022-11-08",
      "open": "359.91",
      "high": "363.77",
      "low": "349.67",
      "close": "356.15",
      "volume": "587592"
    },
    {
      "date": "2022-11-09",
      "open": "348.82",
      "high": "352.78",
      "low": "342.35",
      "close": "343.84",
      "volume": "675537"
    },
    {
      "date": "2022-11-10",
      "open": "364.01",
      "high": "388.85",
      "low": "363.82",
      "close": "386.87",
      "volume": "900578"
    },
    {
      "date": "2022-11-11",
      "open": "386.88",
      "high": "402.54",
      "low": "382.01",
      "close": "393.37",
      "volume": "751729"
    },
    {
      "date": "2022-11-14",
      "open": "388.98",
      "high": "396.21",
      "low": "386.18",
      "close": "387.97",
      "volume": "619183"
    },
    {
      "date": "2022-11-15",
      "open": "405.44",
      "high": "409.73",
      "low": "400.46",
      "close": "405.03",
      "volume": "611199"
    },
    {
      "date": "2022-11-16",
      "open": "396.63",
      "high": "399.34",
      "low": "373.73",
      "close": "375.38",
      "volume": "734092"
    },
    {
      "date": "2022-11-17",
      "open": "363.80",
      "high": "379.59",
      "low": "361.20",
      "close": "376.04",
      "volume": "500869"
    },
    {
      "date": "2022-11-18",
      "open": "384.16",
      "high": "384.31",
      "low": "372.135",
      "close": "377.31",
      "volume": "364932"
    },
    {
      "date": "2022-11-21",
      "open": "370.06",
      "high": "376.325",
      "low": "368.14",
      "close": "368.28",
      "volume": "413316"
    },
    {
      "date": "2022-11-22",
      "open": "372.08",
      "high": "374.28",
      "low": "366.115",
      "close": "374.02",
      "volume": "460684"
    },
    {
      "date": "2022-11-23",
      "open": "371.12",
      "high": "382.45",
      "low": "370.81",
      "close": "375.69",
      "volume": "359501"
    },
    {
      "date": "2022-11-25",
      "open": "370.43",
      "high": "372.5408",
      "low": "369.15",
      "close": "369.28",
      "volume": "213418"
    },
    {
      "date": "2022-11-28",
      "open": "362.36",
      "high": "367.63",
      "low": "353.11",
      "close": "355.49",
      "volume": "574428"
    },
    {
      "date": "2022-11-29",
      "open": "358.29",
      "high": "359.79",
      "low": "351.83",
      "close": "354.95",
      "volume": "396209"
    },
    {
      "date": "2022-11-30",
      "open": "356.74",
      "high": "382.97",
      "low": "350.88",
      "close": "381.96",
      "volume": "781021"
    },
    {
      "date": "2022-12-01",
      "open": "381.01",
      "high": "384.9689",
      "low": "369.947",
      "close": "382.07",
      "volume": "669059"
    },
    {
      "date": "2022-12-02",
      "open": "371.44",
      "high": "386.17",
      "low": "368.92",
      "close": "383.21",
      "volume": "585784"
    },
    {
      "date": "2022-12-05",
      "open": "378.56",
      "high": "383.60",
      "low": "371.64",
      "close": "375.06",
      "volume": "471387"
    },
    {
      "date": "2022-12-06",
      "open": "374.20",
      "high": "374.91",
      "low": "360.00",
      "close": "363.86",
      "volume": "546520"
    },
    {
      "date": "2022-12-07",
      "open": "360.04",
      "high": "369.01",
      "low": "358.64",
      "close": "367.77",
      "volume": "369692"
    },
    {
      "date": "2022-12-08",
      "open": "370.29",
      "high": "388.91",
      "low": "365.15",
      "close": "385.35",
      "volume": "622416"
    },
    {
      "date": "2022-12-09",
      "open": "380.00",
      "high": "391.51",
      "low": "378.09",
      "close": "386.10",
      "volume": "673628"
    },
    {
      "date": "2022-12-12",
      "open": "385.85",
      "high": "393.23",
      "low": "382.78",
      "close": "393.03",
      "volume": "534758"
    },
    {
      "date": "2022-12-13",
      "open": "412.88",
      "high": "416.14",
      "low": "389.97",
      "close": "401.52",
      "volume": "736386"
    },
    {
      "date": "2022-12-14",
      "open": "401.51",
      "high": "406.49",
      "low": "390.43",
      "close": "395.39",
      "volume": "596175"
    },
    {
      "date": "2022-12-15",
      "open": "383.76",
      "high": "384.485",
      "low": "373.01",
      "close": "373.30",
      "volume": "662811"
    },
    {
      "date": "2022-12-16",
      "open": "371.96",
      "high": "375.72",
      "low": "360.71",
      "close": "367.03",
      "volume": "1631273"
    },
    {
      "date": "2022-12-19",
      "open": "367.49",
      "high": "367.49",
      "low": "348.47",
      "close": "359.01",
      "volume": "730201"
    },
    {
      "date": "2022-12-20",
      "open": "352.32",
      "high": "363.475",
      "low": "352.32",
      "close": "357.87",
      "volume": "370227"
    },
    {
      "date": "2022-12-21",
      "open": "361.49",
      "high": "369.535",
      "low": "359.61",
      "close": "367.00",
      "volume": "454891"
    },
    {
      "date": "2022-12-22",
      "open": "357.34",
      "high": "360.235",
      "low": "339.45",
      "close": "347.60",
      "volume": "982798"
    },
    {
      "date": "2022-12-23",
      "open": "343.72",
      "high": "350.89",
      "low": "337.21",
      "close": "350.61",
      "volume": "421314"
    },
    {
      "date": "2022-12-27",
      "open": "348.21",
      "high": "352.97",
      "low": "338.09",
      "close": "342.28",
      "volume": "441436"
    },
    {
      "date": "2022-12-28",
      "open": "339.67",
      "high": "348.47",
      "low": "336.63",
      "close": "340.28",
      "volume": "343625"
    },
    {
      "date": "2022-12-29",
      "open": "347.62",
      "high": "355.86",
      "low": "345.955",
      "close": "353.42",
      "volume": "506605"
    },
    {
      "date": "2022-12-30",
      "open": "346.01",
      "high": "354.08",
      "low": "343.85",
      "close": "353.61",
      "volume": "346220"
    },
    {
      "date": "2023-01-03",
      "open": "359.65",
      "high": "361.0295",
      "low": "339.28",
      "close": "342.95",
      "volume": "588651"
    },
    {
      "date": "2023-01-04",
      "open": "348.68",
      "high": "361.10",
      "low": "348.52",
      "close": "357.83",
      "volume": "591837"
    },
    {
      "date": "2023-01-05",
      "open": "352.18",
      "high": "357.43",
      "low": "346.33",
      "close": "347.06",
      "volume": "627070"
    },
    {
      "date": "2023-01-06",
      "open": "350.96",
      "high": "370.62",
      "low": "345.70",
      "close": "367.45",
      "volume": "549913"
    },
    {
      "date": "2023-01-09",
      "open": "377.00",
      "high": "391.50",
      "low": "372.475",
      "close": "383.46",
      "volume": "615047"
    },
    {
      "date": "2023-01-10",
      "open": "383.42",
      "high": "391.42",
      "low": "381.34",
      "close": "388.17",
      "volume": "391783"
    },
    {
      "date": "2023-01-11",
      "open": "390.37",
      "high": "397.90",
      "low": "388.52",
      "close": "397.37",
      "volume": "486309"
    },
    {
      "date": "2023-01-12",
      "open": "398.00",
      "high": "404.53",
      "low": "387.114",
      "close": "399.64",
      "volume": "457586"
    },
    {
      "date": "2023-01-13",
      "open": "392.75",
      "high": "398.74",
      "low": "391.34",
      "close": "398.46",
      "volume": "208956"
    },
    {
      "date": "2023-01-17",
      "open": "395.92",
      "high": "403.775",
      "low": "395.92",
      "close": "401.68",
      "volume": "478474"
    },
    {
      "date": "2023-01-18",
      "open": "405.79",
      "high": "409.575",
      "low": "397.22",
      "close": "397.85",
      "volume": "307491"
    },
    {
      "date": "2023-01-19",
      "open": "391.59",
      "high": "393.24",
      "low": "379.095",
      "close": "383.29",
      "volume": "650543"
    },
    {
      "date": "2023-01-20",
      "open": "390.38",
      "high": "397.94",
      "low": "383.28",
      "close": "397.78",
      "volume": "358878"
    },
    {
      "date": "2023-01-23",
      "open": "403.99",
      "high": "429.60",
      "low": "399.06",
      "close": "428.51",
      "volume": "792509"
    },
    {
      "date": "2023-01-24",
      "open": "425.92",
      "high": "434.80",
      "low": "415.52",
      "close": "419.13",
      "volume": "445814"
    },
    {
      "date": "2023-01-25",
      "open": "407.79",
      "high": "426.20",
      "low": "402.14",
      "close": "424.69",
      "volume": "350830"
    },
    {
      "date": "2023-01-26",
      "open": "431.46",
      "high": "436.42",
      "low": "420.77",
      "close": "432.76",
      "volume": "295811"
    },
    {
      "date": "2023-01-27",
      "open": "428.64",
      "high": "432.78",
      "low": "422.13",
      "close": "425.07",
      "volume": "484221"
    },
    {
      "date": "2023-01-30",
      "open": "416.45",
      "high": "418.29",
      "low": "406.15",
      "close": "407.62",
      "volume": "635018"
    },
    {
      "date": "2023-01-31",
      "open": "407.79",
      "high": "426.79",
      "low": "405.70",
      "close": "426.56",
      "volume": "466563"
    },
    {
      "date": "2023-02-01",
      "open": "426.55",
      "high": "464.72",
      "low": "426.44",
      "close": "457.77",
      "volume": "1083162"
    },
    {
      "date": "2023-02-02",
      "open": "461.39",
      "high": "479.585",
      "low": "461.39",
      "close": "473.96",
      "volume": "608464"
    },
    {
      "date": "2023-02-03",
      "open": "460.39",
      "high": "473.31",
      "low": "453.61",
      "close": "456.30",
      "volume": "693489"
    },
    {
      "date": "2023-02-06",
      "open": "446.84",
      "high": "463.195",
      "low": "445.01",
      "close": "449.68",
      "volume": "473168"
    },
    {
      "date": "2023-02-07",
      "open": "451.65",
      "high": "471.035",
      "low": "449.47",
      "close": "467.62",
      "volume": "598564"
    },
    {
      "date": "2023-02-08",
      "open": "460.00",
      "high": "471.44",
      "low": "457.40",
      "close": "463.00",
      "volume": "727105"
    },
    {
      "date": "2023-02-09",
      "open": "489.68",
      "high": "529.95",
      "low": "489.68",
      "close": "510.43",
      "volume": "1784961"
    },
    {
      "date": "2023-02-10",
      "open": "508.60",
      "high": "508.775",
      "low": "488.93",
      "close": "492.02",
      "volume": "580316"
    },
    {
      "date": "2023-02-13",
      "open": "492.76",
      "high": "503.38",
      "low": "486.055",
      "close": "501.42",
      "volume": "621032"
    },
    {
      "date": "2023-02-14",
      "open": "493.49",
      "high": "522.86",
      "low": "491.15",
      "close": "520.56",
      "volume": "661053"
    },
    {
      "date": "2023-02-15",
      "open": "516.12",
      "high": "530.65",
      "low": "514.07",
      "close": "530.09",
      "volume": "453912"
    },
    {
      "date": "2023-02-16",
      "open": "518.31",
      "high": "524.87",
      "low": "510.495",
      "close": "513.37",
      "volume": "484226"
    },
    {
      "date": "2023-02-17",
      "open": "512.13",
      "high": "514.05",
      "low": "498.51",
      "close": "502.09",
      "volume": "488928"
    },
    {
      "date": "2023-02-21",
      "open": "492.44",
      "high": "501.03",
      "low": "480.06",
      "close": "481.92",
      "volume": "645660"
    },
    {
      "date": "2023-02-22",
      "open": "485.00",
      "high": "489.37",
      "low": "474.74",
      "close": "482.71",
      "volume": "383802"
    },
    {
      "date": "2023-02-23",
      "open": "502.89",
      "high": "506.16",
      "low": "477.80",
      "close": "494.90",
      "volume": "661158"
    },
    {
      "date": "2023-02-24",
      "open": "485.97",
      "high": "488.94",
      "low": "479.88",
      "close": "483.06",
      "volume": "372491"
    },
    {
      "date": "2023-02-27",
      "open": "489.57",
      "high": "492.04",
      "low": "484.99",
      "close": "486.26",
      "volume": "342821"
    },
    {
      "date": "2023-02-28",
      "open": "483.25",
      "high": "493.92",
      "low": "481.33",
      "close": "484.29",
      "volume": "379315"
    },
    {
      "date": "2023-03-01",
      "open": "486.43",
      "high": "493.89",
      "low": "482.675",
      "close": "486.53",
      "volume": "281531"
    },
    {
      "date": "2023-03-02",
      "open": "479.03",
      "high": "495.59",
      "low": "472.49",
      "close": "493.74",
      "volume": "262432"
    },
    {
      "date": "2023-03-03",
      "open": "494.59",
      "high": "508.35",
      "low": "492.80",
      "close": "506.03",
      "volume": "326782"
    },
    {
      "date": "2023-03-06",
      "open": "507.91",
      "high": "515.8901",
      "low": "495.59",
      "close": "497.21",
      "volume": "347613"
    },
    {
      "date": "2023-03-07",
      "open": "495.98",
      "high": "503.30",
      "low": "490.385",
      "close": "492.80",
      "volume": "205238"
    },
    {
      "date": "2023-03-08",
      "open": "495.39",
      "high": "507.23",
      "low": "493.81",
      "close": "504.77",
      "volume": "303748"
    },
    {
      "date": "2023-03-09",
      "open": "505.20",
      "high": "516.69",
      "low": "491.93",
      "close": "492.67",
      "volume": "472295"
    },
    {
      "date": "2023-03-10",
      "open": "497.52",
      "high": "497.52",
      "low": "475.72",
      "close": "478.95",
      "volume": "360587"
    },
    {
      "date": "2023-03-13",
      "open": "469.52",
      "high": "494.335",
      "low": "463.89",
      "close": "486.30",
      "volume": "588355"
    },
    {
      "date": "2023-03-14",
      "open": "497.94",
      "high": "503.50",
      "low": "484.08",
      "close": "493.72",
      "volume": "624885"
    },
    {
      "date": "2023-03-15",
      "open": "485.98",
      "high": "490.18",
      "low": "465.92",
      "close": "476.61",
      "volume": "620280"
    },
    {
      "date": "2023-03-16",
      "open": "477.95",
      "high": "500.99",
      "low": "471.31",
      "close": "497.97",
      "volume": "706479"
    },
    {
      "date": "2023-03-17",
      "open": "500.74",
      "high": "503.82",
      "low": "484.12",
      "close": "488.31",
      "volume": "688887"
    },
    {
      "date": "2023-03-20",
      "open": "489.85",
      "high": "498.07",
      "low": "482.27",
      "close": "494.34",
      "volume": "379293"
    },
    {
      "date": "2023-03-21",
      "open": "501.23",
      "high": "505.63",
      "low": "492.44",
      "close": "498.44",
      "volume": "495928"
    },
    {
      "date": "2023-03-22",
      "open": "499.72",
      "high": "510.71",
      "low": "488.72",
      "close": "489.81",
      "volume": "647144"
    },
    {
      "date": "2023-03-23",
      "open": "500.51",
      "high": "517.83",
      "low": "496.9801",
      "close": "510.50",
      "volume": "466267"
    },
    {
      "date": "2023-03-24",
      "open": "505.53",
      "high": "506.245",
      "low": "479.10",
      "close": "485.40",
      "volume": "661506"
    },
    {
      "date": "2023-03-27",
      "open": "490.59",
      "high": "491.80",
      "low": "475.3201",
      "close": "482.83",
      "volume": "369692"
    },
    {
      "date": "2023-03-28",
      "open": "482.10",
      "high": "485.26",
      "low": "462.62",
      "close": "475.04",
      "volume": "562834"
    },
    {
      "date": "2023-03-29",
      "open": "485.59",
      "high": "495.63",
      "low": "479.51",
      "close": "490.91",
      "volume": "386493"
    },
    {
      "date": "2023-03-30",
      "open": "499.05",
      "high": "504.5742",
      "low": "490.94",
      "close": "497.79",
      "volume": "393807"
    },
    {
      "date": "2023-03-31",
      "open": "494.49",
      "high": "502.82",
      "low": "492.20",
      "close": "500.54",
      "volume": "464131"
    },
    {
      "date": "2023-04-03",
      "open": "496.47",
      "high": "500.805",
      "low": "482.51",
      "close": "492.97",
      "volume": "342838"
    },
    {
      "date": "2023-04-04",
      "open": "493.58",
      "high": "496.729",
      "low": "478.705",
      "close": "483.01",
      "volume": "296201"
    },
    {
      "date": "2023-04-05",
      "open": "478.74",
      "high": "479.24",
      "low": "466.60",
      "close": "473.32",
      "volume": "547537"
    },
    {
      "date": "2023-04-06",
      "open": "466.53",
      "high": "477.75",
      "low": "460.5429",
      "close": "473.61",
      "volume": "299029"
    },
    {
      "date": "2023-04-10",
      "open": "467.64",
      "high": "489.08",
      "low": "466.31",
      "close": "488.76",
      "volume": "404445"
    },
    {
      "date": "2023-04-11",
      "open": "492.00",
      "high": "494.63",
      "low": "482.41",
      "close": "484.64",
      "volume": "315798"
    },
    {
      "date": "2023-04-12",
      "open": "492.70",
      "high": "493.35",
      "low": "465.36",
      "close": "465.89",
      "volume": "373276"
    },
    {
      "date": "2023-04-13",
      "open": "466.16",
      "high": "477.88",
      "low": "463.135",
      "close": "476.84",
      "volume": "338183"
    },
    {
      "date": "2023-04-14",
      "open": "476.33",
      "high": "485.98",
      "low": "471.04",
      "close": "477.27",
      "volume": "190575"
    },
    {
      "date": "2023-04-17",
      "open": "470.84",
      "high": "482.64",
      "low": "470.84",
      "close": "482.36",
      "volume": "302583"
    },
    {
      "date": "2023-04-18",
      "open": "488.27",
      "high": "489.9999",
      "low": "471.91",
      "close": "475.62",
      "volume": "349790"
    },
    {
      "date": "2023-04-19",
      "open": "470.91",
      "high": "470.91",
      "low": "461.82",
      "close": "463.50",
      "volume": "290884"
    },
    {
      "date": "2023-04-20",
      "open": "455.03",
      "high": "473.67",
      "low": "454.39",
      "close": "466.42",
      "volume": "294766"
    },
    {
      "date": "2023-04-21",
      "open": "463.30",
      "high": "465.08",
      "low": "457.32",
      "close": "463.00",
      "volume": "221807"
    },
    {
      "date": "2023-04-24",
      "open": "465.76",
      "high": "474.99",
      "low": "464.285",
      "close": "472.93",
      "volume": "389392"
    },
    {
      "date": "2023-04-25",
      "open": "466.13",
      "high": "470.45",
      "low": "450.28",
      "close": "450.82",
      "volume": "430751"
    },
    {
      "date": "2023-04-26",
      "open": "456.49",
      "high": "462.36",
      "low": "448.97",
      "close": "454.04",
      "volume": "510185"
    },
    {
      "date": "2023-04-27",
      "open": "452.40",
      "high": "452.40",
      "low": "433.42",
      "close": "448.61",
      "volume": "567981"
    },
    {
      "date": "2023-04-28",
      "open": "449.94",
      "high": "463.935",
      "low": "448.17",
      "close": "461.97",
      "volume": "419039"
    },
    {
      "date": "2023-05-01",
      "open": "461.62",
      "high": "473.815",
      "low": "461.62",
      "close": "471.74",
      "volume": "432860"
    },
    {
      "date": "2023-05-02",
      "open": "472.45",
      "high": "482.17",
      "low": "462.57",
      "close": "468.13",
      "volume": "501887"
    },
    {
      "date": "2023-05-03",
      "open": "467.39",
      "high": "476.55",
      "low": "457.8314",
      "close": "466.11",
      "volume": "489222"
    },
    {
      "date": "2023-05-04",
      "open": "459.59",
      "high": "464.859",
      "low": "454.75",
      "close": "458.93",
      "volume": "741387"
    },
    {
      "date": "2023-05-05",
      "open": "405.05",
      "high": "418.96",
      "low": "383.1884",
      "close": "411.27",
      "volume": "2187522"
    },
    {
      "date": "2023-05-08",
      "open": "406.08",
      "high": "423.525",
      "low": "406.08",
      "close": "418.62",
      "volume": "744981"
    },
    {
      "date": "2023-05-09",
      "open": "409.78",
      "high": "413.23",
      "low": "398.01",
      "close": "401.38",
      "volume": "743983"
    },
    {
      "date": "2023-05-10",
      "open": "407.29",
      "high": "418.95",
      "low": "407.29",
      "close": "415.98",
      "volume": "782422"
    },
    {
      "date": "2023-05-11",
      "open": "414.47",
      "high": "416.00",
      "low": "396.325",
      "close": "398.61",
      "volume": "597529"
    },
    {
      "date": "2023-05-12",
      "open": "400.74",
      "high": "403.61",
      "low": "393.095",
      "close": "399.19",
      "volume": "373605"
    },
    {
      "date": "2023-05-15",
      "open": "399.56",
      "high": "413.34",
      "low": "396.8973",
      "close": "412.56",
      "volume": "416518"
    },
    {
      "date": "2023-05-16",
      "open": "409.65",
      "high": "414.44",
      "low": "402.06",
      "close": "402.54",
      "volume": "350587"
    },
    {
      "date": "2023-05-17",
      "open": "405.79",
      "high": "420.82",
      "low": "399.48",
      "close": "415.71",
      "volume": "637996"
    },
    {
      "date": "2023-05-18",
      "open": "420.10",
      "high": "431.99",
      "low": "415.73",
      "close": "431.47",
      "volume": "1017642"
    },
    {
      "date": "2023-05-19",
      "open": "431.40",
      "high": "435.08",
      "low": "427.25",
      "close": "432.02",
      "volume": "532352"
    },
    {
      "date": "2023-05-22",
      "open": "428.48",
      "high": "450.45",
      "low": "428.48",
      "close": "448.40",
      "volume": "554086"
    },
    {
      "date": "2023-05-23",
      "open": "441.94",
      "high": "443.69",
      "low": "422.05",
      "close": "423.70",
      "volume": "566449"
    },
    {
      "date": "2023-05-24",
      "open": "411.79",
      "high": "417.37",
      "low": "406.6601",
      "close": "415.73",
      "volume": "571391"
    },
    {
      "date": "2023-05-25",
      "open": "454.12",
      "high": "495.00",
      "low": "447.00",
      "close": "488.32",
      "volume": "2121616"
    },
    {
      "date": "2023-05-26",
      "open": "495.58",
      "high": "532.00",
      "low": "490.24",
      "close": "520.92",
      "volume": "2053776"
    },
    {
      "date": "2023-05-30",
      "open": "540.32",
      "high": "553.64",
      "low": "512.33",
      "close": "514.97",
      "volume": "1179664"
    },
    {
      "date": "2023-05-31",
      "open": "504.86",
      "high": "513.93",
      "low": "488.39",
      "close": "489.91",
      "volume": "900864"
    },
    {
      "date": "2023-06-01",
      "open": "495.00",
      "high": "504.375",
      "low": "487.66",
      "close": "499.29",
      "volume": "734167"
    },
    {
      "date": "2023-06-02",
      "open": "505.59",
      "high": "505.59",
      "low": "478.13",
      "close": "497.25",
      "volume": "778259"
    },
    {
      "date": "2023-06-05",
      "open": "495.25",
      "high": "496.27",
      "low": "477.36",
      "close": "487.15",
      "volume": "637973"
    },
    {
      "date": "2023-06-06",
      "open": "486.39",
      "high": "507.64",
      "low": "483.48",
      "close": "497.41",
      "volume": "486927"
    },
    {
      "date": "2023-06-07",
      "open": "501.60",
      "high": "511.375",
      "low": "490.38",
      "close": "494.58",
      "volume": "455986"
    },
    {
      "date": "2023-06-08",
      "open": "498.40",
      "high": "501.26",
      "low": "489.62",
      "close": "497.70",
      "volume": "389060"
    },
    {
      "date": "2023-06-09",
      "open": "506.51",
      "high": "512.54",
      "low": "495.91",
      "close": "501.87",
      "volume": "536428"
    },
    {
      "date": "2023-06-12",
      "open": "506.75",
      "high": "528.61",
      "low": "506.69",
      "close": "526.22",
      "volume": "612197"
    },
    {
      "date": "2023-06-13",
      "open": "540.78",
      "high": "548.59",
      "low": "531.01",
      "close": "535.69",
      "volume": "669610"
    },
    {
      "date": "2023-06-14",
      "open": "528.44",
      "high": "538.385",
      "low": "520.115",
      "close": "537.21",
      "volume": "493045"
    },
    {
      "date": "2023-06-15",
      "open": "529.00",
      "high": "533.5099",
      "low": "518.57",
      "close": "519.28",
      "volume": "729067"
    },
    {
      "date": "2023-06-16",
      "open": "529.90",
      "high": "529.90",
      "low": "516.185",
      "close": "517.61",
      "volume": "1110480"
    },
    {
      "date": "2023-06-20",
      "open": "510.77",
      "high": "518.885",
      "low": "506.61",
      "close": "510.23",
      "volume": "494907"
    },
    {
      "date": "2023-06-21",
      "open": "506.18",
      "high": "514.57",
      "low": "503.55",
      "close": "505.08",
      "volume": "381789"
    },
    {
      "date": "2023-06-22",
      "open": "500.55",
      "high": "516.3847",
      "low": "499.915",
      "close": "512.24",
      "volume": "289303"
    },
    {
      "date": "2023-06-23",
      "open": "500.80",
      "high": "508.00",
      "low": "500.50",
      "close": "506.00",
      "volume": "568574"
    },
    {
      "date": "2023-06-26",
      "open": "509.15",
      "high": "520.11",
      "low": "509.15",
      "close": "510.91",
      "volume": "364648"
    },
    {
      "date": "2023-06-27",
      "open": "509.66",
      "high": "533.11",
      "low": "509.38",
      "close": "532.81",
      "volume": "466422"
    },
    {
      "date": "2023-06-28",
      "open": "522.15",
      "high": "538.57",
      "low": "520.11",
      "close": "527.27",
      "volume": "541128"
    },
    {
      "date": "2023-06-29",
      "open": "532.25",
      "high": "536.77",
      "low": "524.22",
      "close": "535.80",
      "volume": "399063"
    },
    {
      "date": "2023-06-30",
      "open": "541.61",
      "high": "547.705",
      "low": "533.18",
      "close": "540.23",
      "volume": "434317"
    },
    {
      "date": "2023-07-03",
      "open": "545.23",
      "high": "547.66",
      "low": "532.07",
      "close": "542.57",
      "volume": "256683"
    },
    {
      "date": "2023-07-05",
      "open": "535.26",
      "high": "538.04",
      "low": "522.54",
      "close": "523.26",
      "volume": "539368"
    },
    {
      "date": "2023-07-06",
      "open": "509.36",
      "high": "515.44",
      "low": "502.75",
      "close": "514.49",
      "volume": "506186"
    },
    {
      "date": "2023-07-07",
      "open": "514.86",
      "high": "524.90",
      "low": "512.00",
      "close": "513.90",
      "volume": "350271"
    },
    {
      "date": "2023-07-10",
      "open": "519.42",
      "high": "539.50",
      "low": "519.42",
      "close": "534.33",
      "volume": "552061"
    },
    {
      "date": "2023-07-11",
      "open": "541.76",
      "high": "543.505",
      "low": "531.36",
      "close": "542.53",
      "volume": "420963"
    },
    {
      "date": "2023-07-12",
      "open": "550.75",
      "high": "562.94",
      "low": "548.68",
      "close": "561.04",
      "volume": "658494"
    },
    {
      "date": "2023-07-13",
      "open": "567.39",
      "high": "581.56",
      "low": "565.03",
      "close": "576.62",
      "volume": "619746"
    },
    {
      "date": "2023-07-14",
      "open": "573.41",
      "high": "581.08",
      "low": "561.595",
      "close": "565.01",
      "volume": "335504"
    },
    {
      "date": "2023-07-17",
      "open": "568.00",
      "high": "595.98",
      "low": "566.575",
      "close": "588.72",
      "volume": "402469"
    },
    {
      "date": "2023-07-18",
      "open": "584.03",
      "high": "591.33",
      "low": "577.5003",
      "close": "588.11",
      "volume": "405870"
    },
    {
      "date": "2023-07-19",
      "open": "584.38",
      "high": "589.45",
      "low": "571.135",
      "close": "574.51",
      "volume": "508154"
    },
    {
      "date": "2023-07-20",
      "open": "545.00",
      "high": "549.98",
      "low": "524.935",
      "close": "529.05",
      "volume": "1144037"
    },
    {
      "date": "2023-07-21",
      "open": "535.18",
      "high": "539.00",
      "low": "528.12",
      "close": "533.67",
      "volume": "592799"
    },
    {
      "date": "2023-07-24",
      "open": "530.36",
      "high": "535.9599",
      "low": "521.13",
      "close": "533.22",
      "volume": "385246"
    },
    {
      "date": "2023-07-25",
      "open": "538.95",
      "high": "558.535",
      "low": "538.88",
      "close": "551.53",
      "volume": "536643"
    },
    {
      "date": "2023-07-26",
      "open": "542.59",
      "high": "542.59",
      "low": "515.105",
      "close": "528.80",
      "volume": "1070997"
    },
    {
      "date": "2023-07-27",
      "open": "549.27",
      "high": "555.12",
      "low": "530.00",
      "close": "537.19",
      "volume": "787894"
    },
    {
      "date": "2023-07-28",
      "open": "554.39",
      "high": "555.03",
      "low": "541.42",
      "close": "545.55",
      "volume": "550399"
    },
    {
      "date": "2023-07-31",
      "open": "546.73",
      "high": "563.80",
      "low": "546.18",
      "close": "559.49",
      "volume": "799158"
    },
    {
      "date": "2023-08-01",
      "open": "512.01",
      "high": "555.17",
      "low": "500.00",
      "close": "550.29",
      "volume": "1557181"
    },
    {
      "date": "2023-08-02",
      "open": "538.82",
      "high": "546.5299",
      "low": "522.74",
      "close": "530.43",
      "volume": "717111"
    },
    {
      "date": "2023-08-03",
      "open": "525.20",
      "high": "536.32",
      "low": "519.03",
      "close": "532.68",
      "volume": "455597"
    },
    {
      "date": "2023-08-04",
      "open": "526.51",
      "high": "543.505",
      "low": "518.71",
      "close": "537.04",
      "volume": "517838"
    },
    {
      "date": "2023-08-07",
      "open": "542.73",
      "high": "542.73",
      "low": "529.12",
      "close": "541.72",
      "volume": "338179"
    },
    {
      "date": "2023-08-08",
      "open": "530.30",
      "high": "531.49",
      "low": "520.485",
      "close": "529.70",
      "volume": "342965"
    },
    {
      "date": "2023-08-09",
      "open": "527.89",
      "high": "528.97",
      "low": "515.565",
      "close": "521.04",
      "volume": "451736"
    },
    {
      "date": "2023-08-10",
      "open": "527.94",
      "high": "533.6329",
      "low": "513.54",
      "close": "518.48",
      "volume": "413647"
    },
    {
      "date": "2023-08-11",
      "open": "508.51",
      "high": "516.42",
      "low": "501.99",
      "close": "502.17",
      "volume": "468743"
    },
    {
      "date": "2023-08-14",
      "open": "497.85",
      "high": "524.99",
      "low": "496.93",
      "close": "524.66",
      "volume": "451980"
    },
    {
      "date": "2023-08-15",
      "open": "517.86",
      "high": "522.665",
      "low": "511.67",
      "close": "518.89",
      "volume": "505704"
    },
    {
      "date": "2023-08-16",
      "open": "516.70",
      "high": "516.70",
      "low": "492.48",
      "close": "493.91",
      "volume": "543180"
    },
    {
      "date": "2023-08-17",
      "open": "495.35",
      "high": "495.35",
      "low": "483.87",
      "close": "485.35",
      "volume": "522946"
    },
    {
      "date": "2023-08-18",
      "open": "477.50",
      "high": "485.745",
      "low": "475.0644",
      "close": "482.29",
      "volume": "501189"
    },
    {
      "date": "2023-08-21",
      "open": "483.78",
      "high": "501.56",
      "low": "482.86",
      "close": "498.89",
      "volume": "505335"
    },
    {
      "date": "2023-08-22",
      "open": "509.31",
      "high": "513.40",
      "low": "493.26",
      "close": "500.63",
      "volume": "455106"
    },
    {
      "date": "2023-08-23",
      "open": "496.16",
      "high": "525.97",
      "low": "492.16",
      "close": "519.45",
      "volume": "737528"
    },
    {
      "date": "2023-08-24",
      "open": "526.98",
      "high": "530.03",
      "low": "486.71",
      "close": "488.01",
      "volume": "908932"
    },
    {
      "date": "2023-08-25",
      "open": "488.01",
      "high": "491.95",
      "low": "474.47",
      "close": "489.08",
      "volume": "692223"
    },
    {
      "date": "2023-08-28",
      "open": "496.55",
      "high": "499.085",
      "low": "486.54",
      "close": "493.87",
      "volume": "421652"
    },
    {
      "date": "2023-08-29",
      "open": "488.81",
      "high": "514.95",
      "low": "488.425",
      "close": "512.82",
      "volume": "496189"
    },
    {
      "date": "2023-08-30",
      "open": "509.25",
      "high": "519.2399",
      "low": "507.12",
      "close": "515.14",
      "volume": "256289"
    },
    {
      "date": "2023-08-31",
      "open": "513.32",
      "high": "526.21",
      "low": "513.32",
      "close": "521.21",
      "volume": "422979"
    },
    {
      "date": "2023-09-01",
      "open": "525.53",
      "high": "528.55",
      "low": "518.61",
      "close": "524.92",
      "volume": "252226"
    },
    {
      "date": "2023-09-05",
      "open": "524.08",
      "high": "535.235",
      "low": "520.345",
      "close": "528.72",
      "volume": "331532"
    },
    {
      "date": "2023-09-06",
      "open": "526.00",
      "high": "536.39",
      "low": "516.52",
      "close": "523.18",
      "volume": "344125"
    },
    {
      "date": "2023-09-07",
      "open": "507.84",
      "high": "509.07",
      "low": "494.105",
      "close": "506.14",
      "volume": "487176"
    },
    {
      "date": "2023-09-08",
      "open": "506.25",
      "high": "508.99",
      "low": "498.63",
      "close": "500.87",
      "volume": "369294"
    },
    {
      "date": "2023-09-11",
      "open": "509.46",
      "high": "509.46",
      "low": "478.31",
      "close": "486.16",
      "volume": "554654"
    },
    {
      "date": "2023-09-12",
      "open": "480.89",
      "high": "490.00",
      "low": "473.245",
      "close": "473.94",
      "volume": "516202"
    },
    {
      "date": "2023-09-13",
      "open": "471.70",
      "high": "480.95",
      "low": "468.57",
      "close": "470.36",
      "volume": "594471"
    },
    {
      "date": "2023-09-14",
      "open": "476.38",
      "high": "481.77",
      "low": "468.00",
      "close": "479.17",
      "volume": "500190"
    },
    {
      "date": "2023-09-15",
      "open": "476.49",
      "high": "476.49",
      "low": "462.447",
      "close": "464.23",
      "volume": "992776"
    },
    {
      "date": "2023-09-18",
      "open": "460.00",
      "high": "472.49",
      "low": "459.46",
      "close": "463.19",
      "volume": "532985"
    },
    {
      "date": "2023-09-19",
      "open": "462.93",
      "high": "463.17",
      "low": "454.16",
      "close": "457.78",
      "volume": "448305"
    },
    {
      "date": "2023-09-20",
      "open": "461.98",
      "high": "467.33",
      "low": "452.65",
      "close": "452.86",
      "volume": "394876"
    },
    {
      "date": "2023-09-21",
      "open": "448.40",
      "high": "453.25",
      "low": "439.59",
      "close": "440.38",
      "volume": "597881"
    },
    {
      "date": "2023-09-22",
      "open": "445.80",
      "high": "452.31",
      "low": "441.875",
      "close": "449.29",
      "volume": "428382"
    },
    {
      "date": "2023-09-25",
      "open": "448.10",
      "high": "455.50",
      "low": "444.82",
      "close": "453.15",
      "volume": "328568"
    },
    {
      "date": "2023-09-26",
      "open": "448.60",
      "high": "453.94",
      "low": "442.04",
      "close": "444.54",
      "volume": "405295"
    },
    {
      "date": "2023-09-27",
      "open": "451.23",
      "high": "453.57",
      "low": "438.74",
      "close": "441.18",
      "volume": "711429"
    },
    {
      "date": "2023-09-28",
      "open": "440.74",
      "high": "458.925",
      "low": "437.46",
      "close": "451.92",
      "volume": "553514"
    },
    {
      "date": "2023-09-29",
      "open": "460.05",
      "high": "466.41",
      "low": "459.59",
      "close": "462.00",
      "volume": "519767"
    },
    {
      "date": "2023-10-02",
      "open": "461.37",
      "high": "464.86",
      "low": "452.45",
      "close": "459.34",
      "volume": "283665"
    },
    {
      "date": "2023-10-03",
      "open": "455.02",
      "high": "464.9699",
      "low": "445.98",
      "close": "448.93",
      "volume": "367125"
    },
    {
      "date": "2023-10-04",
      "open": "452.53",
      "high": "459.16",
      "low": "448.11",
      "close": "457.17",
      "volume": "550194"
    },
    {
      "date": "2023-10-05",
      "open": "454.80",
      "high": "457.52",
      "low": "442.23",
      "close": "451.76",
      "volume": "454401"
    },
    {
      "date": "2023-10-06",
      "open": "446.78",
      "high": "476.97",
      "low": "446.78",
      "close": "473.68",
      "volume": "598169"
    },
    {
      "date": "2023-10-09",
      "open": "468.15",
      "high": "478.00",
      "low": "463.00",
      "close": "476.02",
      "volume": "364535"
    },
    {
      "date": "2023-10-10",
      "open": "479.46",
      "high": "496.05",
      "low": "478.57",
      "close": "490.00",
      "volume": "440725"
    },
    {
      "date": "2023-10-11",
      "open": "490.39",
      "high": "503.11",
      "low": "490.39",
      "close": "502.04",
      "volume": "463842"
    },
    {
      "date": "2023-10-12",
      "open": "504.57",
      "high": "513.10",
      "low": "490.50",
      "close": "493.04",
      "volume": "469341"
    },
    {
      "date": "2023-10-13",
      "open": "495.88",
      "high": "496.20",
      "low": "473.65",
      "close": "475.75",
      "volume": "356758"
    },
    {
      "date": "2023-10-16",
      "open": "475.88",
      "high": "486.78",
      "low": "475.88",
      "close": "483.12",
      "volume": "407735"
    },
    {
      "date": "2023-10-17",
      "open": "470.91",
      "high": "483.5187",
      "low": "467.26",
      "close": "476.56",
      "volume": "311992"
    },
    {
      "date": "2023-10-18",
      "open": "466.58",
      "high": "473.90",
      "low": "460.14",
      "close": "461.06",
      "volume": "547472"
    },
    {
      "date": "2023-10-19",
      "open": "460.87",
      "high": "462.71",
      "low": "431.53",
      "close": "433.75",
      "volume": "961281"
    },
    {
      "date": "2023-10-20",
      "open": "432.36",
      "high": "440.53",
      "low": "418.69",
      "close": "420.04",
      "volume": "645984"
    },
    {
      "date": "2023-10-23",
      "open": "416.08",
      "high": "422.455",
      "low": "408.175",
      "close": "413.49",
      "volume": "624172"
    },
    {
      "date": "2023-10-24",
      "open": "417.39",
      "high": "424.44",
      "low": "411.76",
      "close": "418.00",
      "volume": "585006"
    },
    {
      "date": "2023-10-25",
      "open": "411.28",
      "high": "411.28",
      "low": "395.23",
      "close": "399.73",
      "volume": "628664"
    },
    {
      "date": "2023-10-26",
      "open": "401.21",
      "high": "414.135",
      "low": "398.87",
      "close": "404.06",
      "volume": "590604"
    },
    {
      "date": "2023-10-27",
      "open": "406.32",
      "high": "410.56",
      "low": "399.53",
      "close": "405.93",
      "volume": "521779"
    },
    {
      "date": "2023-10-30",
      "open": "400.00",
      "high": "410.27",
      "low": "392.10",
      "close": "404.00",
      "volume": "1174357"
    },
    {
      "date": "2023-10-31",
      "open": "425.60",
      "high": "445.0197",
      "low": "409.05",
      "close": "441.74",
      "volume": "1734384"
    },
    {
      "date": "2023-11-01",
      "open": "440.03",
      "high": "458.35",
      "low": "432.64",
      "close": "456.56",
      "volume": "1024806"
    },
    {
      "date": "2023-11-02",
      "open": "467.79",
      "high": "478.00",
      "low": "459.69",
      "close": "471.72",
      "volume": "970583"
    },
    {
      "date": "2023-11-03",
      "open": "481.22",
      "high": "502.44",
      "low": "480.27",
      "close": "492.93",
      "volume": "842568"
    },
    {
      "date": "2023-11-06",
      "open": "492.92",
      "high": "495.95",
      "low": "486.65",
      "close": "493.54",
      "volume": "522145"
    },
    {
      "date": "2023-11-07",
      "open": "493.02",
      "high": "499.25",
      "low": "489.59",
      "close": "492.56",
      "volume": "360281"
    },
    {
      "date": "2023-11-08",
      "open": "490.39",
      "high": "498.43",
      "low": "485.11",
      "close": "492.94",
      "volume": "371811"
    },
    {
      "date": "2023-11-09",
      "open": "500.12",
      "high": "507.00",
      "low": "480.43",
      "close": "482.06",
      "volume": "553486"
    },
    {
      "date": "2023-11-10",
      "open": "491.62",
      "high": "507.19",
      "low": "485.38",
      "close": "504.58",
      "volume": "478300"
    },
    {
      "date": "2023-11-13",
      "open": "503.86",
      "high": "511.98",
      "low": "500.54",
      "close": "507.12",
      "volume": "469222"
    },
    {
      "date": "2023-11-14",
      "open": "523.64",
      "high": "539.00",
      "low": "523.64",
      "close": "535.47",
      "volume": "702425"
    },
    {
      "date": "2023-11-15",
      "open": "541.60",
      "high": "556.43",
      "low": "538.59",
      "close": "547.60",
      "volume": "742024"
    },
    {
      "date": "2023-11-16",
      "open": "541.47",
      "high": "545.12",
      "low": "532.86",
      "close": "536.98",
      "volume": "585099"
    },
    {
      "date": "2023-11-17",
      "open": "538.18",
      "high": "543.50",
      "low": "535.37",
      "close": "540.02",
      "volume": "304328"
    },
    {
      "date": "2023-11-20",
      "open": "540.00",
      "high": "553.17",
      "low": "539.79",
      "close": "551.20",
      "volume": "354504"
    },
    {
      "date": "2023-11-21",
      "open": "545.02",
      "high": "545.991",
      "low": "535.39",
      "close": "538.09",
      "volume": "394756"
    },
    {
      "date": "2023-11-22",
      "open": "543.57",
      "high": "554.17",
      "low": "543.26",
      "close": "546.07",
      "volume": "288689"
    },
    {
      "date": "2023-11-24",
      "open": "544.37",
      "high": "550.03",
      "low": "544.37",
      "close": "549.44",
      "volume": "134834"
    },
    {
      "date": "2023-11-27",
      "open": "546.07",
      "high": "554.00",
      "low": "539.70",
      "close": "546.52",
      "volume": "195382"
    },
    {
      "date": "2023-11-28",
      "open": "543.56",
      "high": "551.975",
      "low": "538.00",
      "close": "543.44",
      "volume": "247807"
    },
    {
      "date": "2023-11-29",
      "open": "553.38",
      "high": "560.64",
      "low": "550.36",
      "close": "552.46",
      "volume": "392449"
    },
    {
      "date": "2023-11-30",
      "open": "554.85",
      "high": "554.85",
      "low": "543.03",
      "close": "548.72",
      "volume": "489083"
    },
    {
      "date": "2023-12-01",
      "open": "547.41",
      "high": "560.34",
      "low": "542.73",
      "close": "559.61",
      "volume": "359483"
    },
    {
      "date": "2023-12-04",
      "open": "552.30",
      "high": "560.535",
      "low": "545.925",
      "close": "559.54",
      "volume": "399737"
    },
    {
      "date": "2023-12-05",
      "open": "553.16",
      "high": "560.05",
      "low": "549.38",
      "close": "553.39",
      "volume": "259494"
    },
    {
      "date": "2023-12-06",
      "open": "564.95",
      "high": "571.91",
      "low": "553.27",
      "close": "554.24",
      "volume": "265722"
    },
    {
      "date": "2023-12-07",
      "open": "557.98",
      "high": "571.14",
      "low": "556.625",
      "close": "568.50",
      "volume": "303306"
    },
    {
      "date": "2023-12-08",
      "open": "566.16",
      "high": "580.695",
      "low": "566.16",
      "close": "575.73",
      "volume": "297759"
    },
    {
      "date": "2023-12-11",
      "open": "579.18",
      "high": "593.59",
      "low": "577.95",
      "close": "592.40",
      "volume": "427094"
    },
    {
      "date": "2023-12-12",
      "open": "593.00",
      "high": "598.99",
      "low": "587.55",
      "close": "595.82",
      "volume": "339945"
    },
    {
      "date": "2023-12-13",
      "open": "596.00",
      "high": "617.11",
      "low": "594.065",
      "close": "608.72",
      "volume": "463140"
    },
    {
      "date": "2023-12-14",
      "open": "615.30",
      "high": "639.775",
      "low": "614.76",
      "close": "637.39",
      "volume": "920415"
    },
    {
      "date": "2023-12-15",
      "open": "634.35",
      "high": "647.115",
      "low": "630.7634",
      "close": "633.31",
      "volume": "857189"
    },
    {
      "date": "2023-12-18",
      "open": "634.93",
      "high": "638.64",
      "low": "622.41",
      "close": "634.33",
      "volume": "320649"
    },
    {
      "date": "2023-12-19",
      "open": "639.04",
      "high": "643.765",
      "low": "630.37",
      "close": "635.26",
      "volume": "293225"
    },
    {
      "date": "2023-12-20",
      "open": "632.38",
      "high": "635.48",
      "low": "609.97",
      "close": "611.03",
      "volume": "584591"
    },
    {
      "date": "2023-12-21",
      "open": "625.09",
      "high": "626.95",
      "low": "615.05",
      "close": "621.73",
      "volume": "799508"
    },
    {
      "date": "2023-12-22",
      "open": "623.84",
      "high": "625.37",
      "low": "613.36",
      "close": "617.64",
      "volume": "484480"
    },
    {
      "date": "2023-12-26",
      "open": "626.17",
      "high": "641.79",
      "low": "626.17",
      "close": "637.04",
      "volume": "462969"
    },
    {
      "date": "2023-12-27",
      "open": "638.52",
      "high": "642.26",
      "low": "631.30",
      "close": "636.56",
      "volume": "522306"
    },
    {
      "date": "2023-12-28",
      "open": "637.38",
      "high": "637.70",
      "low": "631.05",
      "close": "632.22",
      "volume": "251764"
    },
    {
      "date": "2023-12-29",
      "open": "631.77",
      "high": "635.62",
      "low": "620.85",
      "close": "630.78",
      "volume": "276933"
    },
    {
      "date": "2024-01-02",
      "open": "620.50",
      "high": "620.50",
      "low": "596.74",
      "close": "604.00",
      "volume": "611515"
    },
    {
      "date": "2024-01-03",
      "open": "590.82",
      "high": "594.98",
      "low": "576.385",
      "close": "578.30",
      "volume": "613637"
    },
    {
      "date": "2024-01-04",
      "open": "561.28",
      "high": "575.29",
      "low": "561.08",
      "close": "571.06",
      "volume": "858409"
    },
    {
      "date": "2024-01-05",
      "open": "569.92",
      "high": "581.42",
      "low": "568.075",
      "close": "573.99",
      "volume": "419595"
    },
    {
      "date": "2024-01-08",
      "open": "578.99",
      "high": "593.46",
      "low": "576.815",
      "close": "590.71",
      "volume": "456635"
    },
    {
      "date": "2024-01-09",
      "open": "578.60",
      "high": "601.69",
      "low": "578.60",
      "close": "593.75",
      "volume": "261352"
    },
    {
      "date": "2024-01-10",
      "open": "594.13",
      "high": "598.00",
      "low": "582.34",
      "close": "589.19",
      "volume": "401710"
    },
    {
      "date": "2024-01-11",
      "open": "589.19",
      "high": "595.355",
      "low": "576.935",
      "close": "588.43",
      "volume": "366416"
    },
    {
      "date": "2024-01-12",
      "open": "588.86",
      "high": "589.99",
      "low": "575.9101",
      "close": "578.76",
      "volume": "280661"
    },
    {
      "date": "2024-01-16",
      "open": "573.21",
      "high": "596.93",
      "low": "570.00",
      "close": "596.41",
      "volume": "577364"
    },
    {
      "date": "2024-01-17",
      "open": "588.16",
      "high": "591.89",
      "low": "576.905",
      "close": "584.35",
      "volume": "399465"
    },
    {
      "date": "2024-01-18",
      "open": "598.67",
      "high": "612.54",
      "low": "596.06",
      "close": "610.90",
      "volume": "696834"
    },
    {
      "date": "2024-01-19",
      "open": "621.00",
      "high": "632.91",
      "low": "612.48",
      "close": "631.33",
      "volume": "674090"
    },
    {
      "date": "2024-01-22",
      "open": "636.21",
      "high": "647.62",
      "low": "624.84",
      "close": "637.76",
      "volume": "390678"
    },
    {
      "date": "2024-01-23",
      "open": "640.55",
      "high": "643.82",
      "low": "629.06",
      "close": "642.00",
      "volume": "277704"
    },
    {
      "date": "2024-01-24",
      "open": "643.41",
      "high": "648.00",
      "low": "622.76",
      "close": "632.00",
      "volume": "538515"
    },
    {
      "date": "2024-01-25",
      "open": "641.61",
      "high": "642.91",
      "low": "612.94",
      "close": "615.68",
      "volume": "519929"
    },
    {
      "date": "2024-01-26",
      "open": "609.08",
      "high": "610.00",
      "low": "598.81",
      "close": "601.14",
      "volume": "375970"
    },
    {
      "date": "2024-01-29",
      "open": "607.31",
      "high": "619.97",
      "low": "599.175",
      "close": "619.78",
      "volume": "462494"
    },
    {
      "date": "2024-01-30",
      "open": "619.56",
      "high": "625.93",
      "low": "606.68",
      "close": "613.42",
      "volume": "307179"
    },
    {
      "date": "2024-01-31",
      "open": "605.00",
      "high": "617.67",
      "low": "599.64",
      "close": "602.72",
      "volume": "439240"
    },
    {
      "date": "2024-02-01",
      "open": "607.00",
      "high": "617.17",
      "low": "594.36",
      "close": "614.13",
      "volume": "429424"
    },
    {
      "date": "2024-02-02",
      "open": "614.72",
      "high": "637.595",
      "low": "611.88",
      "close": "635.86",
      "volume": "481088"
    },
    {
      "date": "2024-02-05",
      "open": "641.00",
      "high": "652.86",
      "low": "632.3145",
      "close": "646.21",
      "volume": "516925"
    },
    {
      "date": "2024-02-06",
      "open": "650.63",
      "high": "650.63",
      "low": "622.96",
      "close": "632.98",
      "volume": "556362"
    },
    {
      "date": "2024-02-07",
      "open": "641.47",
      "high": "655.88",
      "low": "630.19",
      "close": "645.41",
      "volume": "860542"
    },
    {
      "date": "2024-02-08",
      "open": "680.00",
      "high": "759.9999",
      "low": "679.47",
      "close": "737.07",
      "volume": "1658669"
    },
    {
      "date": "2024-02-09",
      "open": "747.00",
      "high": "761.50",
      "low": "737.22",
      "close": "752.31",
      "volume": "661925"
    },
    {
      "date": "2024-02-12",
      "open": "752.39",
      "high": "758.268",
      "low": "728.04",
      "close": "729.87",
      "volume": "645473"
    },
    {
      "date": "2024-02-13",
      "open": "703.00",
      "high": "724.36",
      "low": "690.10",
      "close": "712.12",
      "volume": "759669"
    },
    {
      "date": "2024-02-14",
      "open": "724.20",
      "high": "746.25",
      "low": "718.63",
      "close": "745.18",
      "volume": "602834"
    },
    {
      "date": "2024-02-15",
      "open": "748.61",
      "high": "749.99",
      "low": "724.00",
      "close": "734.32",
      "volume": "600155"
    },
    {
      "date": "2024-02-16",
      "open": "735.66",
      "high": "748.18",
      "low": "720.8701",
      "close": "730.50",
      "volume": "372971"
    },
    {
      "date": "2024-02-20",
      "open": "720.00",
      "high": "720.00",
      "low": "698.445",
      "close": "712.32",
      "volume": "466707"
    },
    {
      "date": "2024-02-21",
      "open": "696.60",
      "high": "714.05",
      "low": "695.77",
      "close": "713.92",
      "volume": "477376"
    },
    {
      "date": "2024-02-22",
      "open": "746.23",
      "high": "750.00",
      "low": "737.82",
      "close": "741.30",
      "volume": "660174"
    },
    {
      "date": "2024-02-23",
      "open": "736.56",
      "high": "741.715",
      "low": "712.97",
      "close": "721.13",
      "volume": "564252"
    },
    {
      "date": "2024-02-26",
      "open": "729.45",
      "high": "732.0813",
      "low": "723.62",
      "close": "724.89",
      "volume": "302248"
    },
    {
      "date": "2024-02-27",
      "open": "725.56",
      "high": "728.52",
      "low": "707.155",
      "close": "709.29",
      "volume": "301907"
    },
    {
      "date": "2024-02-28",
      "open": "702.00",
      "high": "714.44",
      "low": "700.185",
      "close": "710.57",
      "volume": "266722"
    },
    {
      "date": "2024-02-29",
      "open": "706.34",
      "high": "722.59",
      "low": "696.135",
      "close": "720.04",
      "volume": "859426"
    },
    {
      "date": "2024-03-01",
      "open": "726.95",
      "high": "751.99",
      "low": "716.59",
      "close": "743.75",
      "volume": "634182"
    },
    {
      "date": "2024-03-04",
      "open": "743.75",
      "high": "749.51",
      "low": "726.09",
      "close": "735.68",
      "volume": "801991"
    },
    {
      "date": "2024-03-05",
      "open": "722.36",
      "high": "734.355",
      "low": "707.17",
      "close": "717.64",
      "volume": "480831"
    },
    {
      "date": "2024-03-06",
      "open": "723.82",
      "high": "743.58",
      "low": "723.82",
      "close": "731.37",
      "volume": "473583"
    },
    {
      "date": "2024-03-07",
      "open": "743.28",
      "high": "777.00",
      "low": "743.28",
      "close": "767.60",
      "volume": "770488"
    },
    {
      "date": "2024-03-08",
      "open": "770.42",
      "high": "778.15",
      "low": "731.67",
      "close": "732.21",
      "volume": "537901"
    },
    {
      "date": "2024-03-11",
      "open": "720.91",
      "high": "727.97",
      "low": "712.00",
      "close": "719.17",
      "volume": "494945"
    },
    {
      "date": "2024-03-12",
      "open": "727.18",
      "high": "739.14",
      "low": "716.16",
      "close": "736.55",
      "volume": "417456"
    },
    {
      "date": "2024-03-13",
      "open": "723.43",
      "high": "737.92",
      "low": "705.58",
      "close": "708.18",
      "volume": "537338"
    },
    {
      "date": "2024-03-14",
      "open": "708.50",
      "high": "718.20",
      "low": "685.9038",
      "close": "693.00",
      "volume": "517359"
    },
    {
      "date": "2024-03-15",
      "open": "686.07",
      "high": "699.27",
      "low": "682.05",
      "close": "686.99",
      "volume": "960941"
    },
    {
      "date": "2024-03-18",
      "open": "699.99",
      "high": "705.00",
      "low": "671.855",
      "close": "674.30",
      "volume": "624407"
    },
    {
      "date": "2024-03-19",
      "open": "663.00",
      "high": "669.17",
      "low": "640.61",
      "close": "650.28",
      "volume": "955649"
    },
    {
      "date": "2024-03-20",
      "open": "653.92",
      "high": "668.78",
      "low": "646.48",
      "close": "667.01",
      "volume": "581618"
    },
    {
      "date": "2024-03-21",
      "open": "683.50",
      "high": "689.035",
      "low": "669.135",
      "close": "675.24",
      "volume": "635430"
    },
    {
      "date": "2024-03-22",
      "open": "667.97",
      "high": "679.39",
      "low": "663.06",
      "close": "672.31",
      "volume": "490313"
    },
    {
      "date": "2024-03-25",
      "open": "662.95",
      "high": "672.14",
      "low": "659.21",
      "close": "669.37",
      "volume": "299468"
    },
    {
      "date": "2024-03-26",
      "open": "677.50",
      "high": "678.20",
      "low": "665.60",
      "close": "666.49",
      "volume": "375507"
    },
    {
      "date": "2024-03-27",
      "open": "670.21",
      "high": "676.62",
      "low": "657.41",
      "close": "673.14",
      "volume": "503208"
    },
    {
      "date": "2024-03-28",
      "open": "674.97",
      "high": "683.76",
      "low": "671.73",
      "close": "677.42",
      "volume": "353649"
    },
    {
      "date": "2024-04-01",
      "open": "677.42",
      "high": "688.16",
      "low": "664.97",
      "close": "668.48",
      "volume": "435496"
    },
    {
      "date": "2024-04-02",
      "open": "658.12",
      "high": "658.3925",
      "low": "644.74",
      "close": "648.97",
      "volume": "564035"
    },
    {
      "date": "2024-04-03",
      "open": "643.90",
      "high": "661.09",
      "low": "643.75",
      "close": "649.84",
      "volume": "444073"
    },
    {
      "date": "2024-04-04",
      "open": "659.98",
      "high": "666.98",
      "low": "640.405",
      "close": "643.14",
      "volume": "655719"
    },
    {
      "date": "2024-04-05",
      "open": "643.66",
      "high": "659.06",
      "low": "643.66",
      "close": "654.31",
      "volume": "406770"
    },
    {
      "date": "2024-04-08",
      "open": "668.76",
      "high": "690.88",
      "low": "668.76",
      "close": "681.32",
      "volume": "574596"
    },
    {
      "date": "2024-04-09",
      "open": "691.22",
      "high": "700.85",
      "low": "672.50",
      "close": "682.15",
      "volume": "370436"
    },
    {
      "date": "2024-04-10",
      "open": "662.90",
      "high": "679.27",
      "low": "657.33",
      "close": "666.49",
      "volume": "417525"
    },
    {
      "date": "2024-04-11",
      "open": "671.89",
      "high": "685.14",
      "low": "665.615",
      "close": "684.34",
      "volume": "301517"
    },
    {
      "date": "2024-04-12",
      "open": "665.88",
      "high": "672.70",
      "low": "658.19",
      "close": "658.23",
      "volume": "422513"
    },
    {
      "date": "2024-04-15",
      "open": "671.26",
      "high": "673.02",
      "low": "640.44",
      "close": "646.63",
      "volume": "485905"
    },
    {
      "date": "2024-04-16",
      "open": "645.00",
      "high": "659.30",
      "low": "644.005",
      "close": "655.53",
      "volume": "380616"
    },
    {
      "date": "2024-04-17",
      "open": "655.92",
      "high": "663.43",
      "low": "633.60",
      "close": "637.72",
      "volume": "530152"
    },
    {
      "date": "2024-04-18",
      "open": "632.09",
      "high": "634.17",
      "low": "617.835",
      "close": "620.31",
      "volume": "652911"
    },
    {
      "date": "2024-04-19",
      "open": "619.16",
      "high": "619.16",
      "low": "587.53",
      "close": "591.52",
      "volume": "733982"
    },
    {
      "date": "2024-04-22",
      "open": "596.77",
      "high": "603.265",
      "low": "584.95",
      "close": "600.63",
      "volume": "467878"
    },
    {
      "date": "2024-04-23",
      "open": "603.64",
      "high": "617.81",
      "low": "601.335",
      "close": "611.37",
      "volume": "508611"
    },
    {
      "date": "2024-04-24",
      "open": "636.51",
      "high": "655.23",
      "low": "628.26",
      "close": "642.21",
      "volume": "768947"
    },
    {
      "date": "2024-04-25",
      "open": "638.33",
      "high": "667.06",
      "low": "636.40",
      "close": "660.34",
      "volume": "435526"
    },
    {
      "date": "2024-04-26",
      "open": "662.40",
      "high": "680.945",
      "low": "661.32",
      "close": "677.23",
      "volume": "402846"
    },
    {
      "date": "2024-04-29",
      "open": "675.00",
      "high": "689.09",
      "low": "672.47",
      "close": "679.70",
      "volume": "428267"
    },
    {
      "date": "2024-04-30",
      "open": "680.33",
      "high": "690.045",
      "low": "669.08",
      "close": "669.33",
      "volume": "503011"
    },
    {
      "date": "2024-05-01",
      "open": "658.90",
      "high": "686.76",
      "low": "647.50",
      "close": "652.59",
      "volume": "906854"
    },
    {
      "date": "2024-05-02",
      "open": "681.10",
      "high": "721.195",
      "low": "671.345",
      "close": "712.89",
      "volume": "1200604"
    },
    {
      "date": "2024-05-03",
      "open": "726.99",
      "high": "727.95",
      "low": "701.21",
      "close": "707.22",
      "volume": "585707"
    },
    {
      "date": "2024-05-06",
      "open": "719.12",
      "high": "733.31",
      "low": "714.00",
      "close": "733.05",
      "volume": "399908"
    },
    {
      "date": "2024-05-07",
      "open": "725.00",
      "high": "725.00",
      "low": "702.00",
      "close": "702.22",
      "volume": "625818"
    },
    {
      "date": "2024-05-08",
      "open": "690.00",
      "high": "715.13",
      "low": "687.56",
      "close": "713.37",
      "volume": "337053"
    },
    {
      "date": "2024-05-09",
      "open": "713.43",
      "high": "714.50",
      "low": "706.6425",
      "close": "708.02",
      "volume": "352476"
    },
    {
      "date": "2024-05-10",
      "open": "719.32",
      "high": "719.32",
      "low": "697.86",
      "close": "702.54",
      "volume": "432029"
    },
    {
      "date": "2024-05-13",
      "open": "710.04",
      "high": "710.05",
      "low": "697.58",
      "close": "703.05",
      "volume": "346484"
    },
    {
      "date": "2024-05-14",
      "open": "702.74",
      "high": "716.70",
      "low": "702.74",
      "close": "713.71",
      "volume": "320673"
    },
    {
      "date": "2024-05-15",
      "open": "725.28",
      "high": "742.49",
      "low": "717.30",
      "close": "741.34",
      "volume": "589839"
    },
    {
      "date": "2024-05-16",
      "open": "738.34",
      "high": "740.94",
      "low": "727.90",
      "close": "728.10",
      "volume": "398557"
    },
    {
      "date": "2024-05-17",
      "open": "735.08",
      "high": "738.8147",
      "low": "721.83",
      "close": "730.05",
      "volume": "258860"
    },
    {
      "date": "2024-05-20",
      "open": "725.46",
      "high": "761.8679",
      "low": "725.46",
      "close": "755.88",
      "volume": "419499"
    },
    {
      "date": "2024-05-21",
      "open": "740.29",
      "high": "759.99",
      "low": "740.04",
      "close": "756.74",
      "volume": "322340"
    },
    {
      "date": "2024-05-22",
      "open": "765.00",
      "high": "773.88",
      "low": "751.59",
      "close": "760.62",
      "volume": "432778"
    },
    {
      "date": "2024-05-23",
      "open": "776.01",
      "high": "776.01",
      "low": "736.39",
      "close": "746.39",
      "volume": "767326"
    },
    {
      "date": "2024-05-24",
      "open": "755.00",
      "high": "758.86",
      "low": "746.95",
      "close": "753.38",
      "volume": "287864"
    },
    {
      "date": "2024-05-28",
      "open": "761.02",
      "high": "765.78",
      "low": "749.41",
      "close": "759.58",
      "volume": "465439"
    },
    {
      "date": "2024-05-29",
      "open": "744.95",
      "high": "757.13",
      "low": "744.925",
      "close": "746.40",
      "volume": "478598"
    },
    {
      "date": "2024-05-30",
      "open": "750.10",
      "high": "753.83",
      "low": "740.43",
      "close": "743.90",
      "volume": "441628"
    },
    {
      "date": "2024-05-31",
      "open": "743.53",
      "high": "754.615",
      "low": "706.94",
      "close": "735.63",
      "volume": "762337"
    },
    {
      "date": "2024-06-03",
      "open": "746.35",
      "high": "746.52",
      "low": "709.02",
      "close": "731.79",
      "volume": "344982"
    },
    {
      "date": "2024-06-04",
      "open": "732.61",
      "high": "735.20",
      "low": "719.9914",
      "close": "726.56",
      "volume": "256080"
    },
    {
      "date": "2024-06-05",
      "open": "741.27",
      "high": "758.47",
      "low": "732.98",
      "close": "757.61",
      "volume": "498074"
    },
    {
      "date": "2024-06-06",
      "open": "757.17",
      "high": "762.75",
      "low": "745.31",
      "close": "758.61",
      "volume": "463617"
    },
    {
      "date": "2024-06-07",
      "open": "748.61",
      "high": "760.24",
      "low": "743.56",
      "close": "751.64",
      "volume": "324683"
    },
    {
      "date": "2024-06-10",
      "open": "745.03",
      "high": "783.65",
      "low": "745.03",
      "close": "779.58",
      "volume": "466286"
    },
    {
      "date": "2024-06-11",
      "open": "778.40",
      "high": "787.53",
      "low": "770.17",
      "close": "783.98",
      "volume": "299051"
    },
    {
      "date": "2024-06-12",
      "open": "796.40",
      "high": "822.48",
      "low": "789.88",
      "close": "815.63",
      "volume": "630116"
    },
    {
      "date": "2024-06-13",
      "open": "808.32",
      "high": "822.00",
      "low": "796.295",
      "close": "817.00",
      "volume": "529065"
    },
    {
      "date": "2024-06-14",
      "open": "806.66",
      "high": "813.285",
      "low": "796.67",
      "close": "806.57",
      "volume": "299808"
    },
    {
      "date": "2024-06-17",
      "open": "810.48",
      "high": "830.31",
      "low": "798.31",
      "close": "827.39",
      "volume": "445214"
    },
    {
      "date": "2024-06-18",
      "open": "824.57",
      "high": "856.30",
      "low": "821.04",
      "close": "852.56",
      "volume": "531295"
    },
    {
      "date": "2024-06-20",
      "open": "846.00",
      "high": "848.45",
      "low": "819.6252",
      "close": "825.33",
      "volume": "672996"
    },
    {
      "date": "2024-06-21",
      "open": "823.40",
      "high": "828.686",
      "low": "806.87",
      "close": "826.17",
      "volume": "994612"
    },
    {
      "date": "2024-06-24",
      "open": "819.84",
      "high": "834.62",
      "low": "795.03",
      "close": "798.14",
      "volume": "752010"
    },
    {
      "date": "2024-06-25",
      "open": "810.45",
      "high": "823.745",
      "low": "799.64",
      "close": "819.87",
      "volume": "483693"
    },
    {
      "date": "2024-06-26",
      "open": "816.55",
      "high": "825.84",
      "low": "803.90",
      "close": "816.45",
      "volume": "295611"
    },
    {
      "date": "2024-06-27",
      "open": "810.61",
      "high": "820.96",
      "low": "807.50",
      "close": "810.70",
      "volume": "361093"
    },
    {
      "date": "2024-06-28",
      "open": "820.46",
      "high": "837.34",
      "low": "813.64",
      "close": "821.68",
      "volume": "721768"
    },
    {
      "date": "2024-07-01",
      "open": "807.88",
      "high": "822.33",
      "low": "794.11",
      "close": "819.40",
      "volume": "548872"
    },
    {
      "date": "2024-07-02",
      "open": "818.98",
      "high": "835.00",
      "low": "815.72",
      "close": "828.75",
      "volume": "257107"
    },
    {
      "date": "2024-07-03",
      "open": "833.64",
      "high": "848.2399",
      "low": "827.92",
      "close": "839.22",
      "volume": "312516"
    },
    {
      "date": "2024-07-05",
      "open": "847.36",
      "high": "847.36",
      "low": "829.43",
      "close": "841.65",
      "volume": "181657"
    },
    {
      "date": "2024-07-08",
      "open": "843.91",
      "high": "853.27",
      "low": "839.385",
      "close": "851.82",
      "volume": "313568"
    },
    {
      "date": "2024-07-09",
      "open": "864.59",
      "high": "868.97",
      "low": "837.96",
      "close": "846.20",
      "volume": "259766"
    },
    {
      "date": "2024-07-10",
      "open": "852.22",
      "high": "862.84",
      "low": "844.25",
      "close": "860.81",
      "volume": "439086"
    },
    {
      "date": "2024-07-11",
      "open": "876.65",
      "high": "876.65",
      "low": "830.03",
      "close": "830.95",
      "volume": "629286"
    },
    {
      "date": "2024-07-12",
      "open": "833.08",
      "high": "875.83",
      "low": "816.06",
      "close": "855.67",
      "volume": "513200"
    },
    {
      "date": "2024-07-15",
      "open": "861.44",
      "high": "883.55",
      "low": "856.37",
      "close": "870.91",
      "volume": "335863"
    },
    {
      "date": "2024-07-16",
      "open": "879.72",
      "high": "891.67",
      "low": "864.665",
      "close": "889.48",
      "volume": "314438"
    },
    {
      "date": "2024-07-17",
      "open": "861.38",
      "high": "861.38",
      "low": "815.36",
      "close": "817.38",
      "volume": "1156208"
    },
    {
      "date": "2024-07-18",
      "open": "839.15",
      "high": "849.64",
      "low": "812.4966",
      "close": "843.47",
      "volume": "704140"
    },
    {
      "date": "2024-07-19",
      "open": "852.47",
      "high": "852.47",
      "low": "805.14",
      "close": "808.83",
      "volume": "624447"
    },
    {
      "date": "2024-07-22",
      "open": "829.95",
      "high": "859.95",
      "low": "815.92",
      "close": "857.40",
      "volume": "625670"
    },
    {
      "date": "2024-07-23",
      "open": "839.93",
      "high": "855.00",
      "low": "839.93",
      "close": "846.41",
      "volume": "310788"
    },
    {
      "date": "2024-07-24",
      "open": "832.83",
      "high": "839.23",
      "low": "786.09",
      "close": "787.88",
      "volume": "788117"
    },
    {
      "date": "2024-07-25",
      "open": "787.89",
      "high": "825.425",
      "low": "761.345",
      "close": "789.90",
      "volume": "876508"
    },
    {
      "date": "2024-07-26",
      "open": "812.20",
      "high": "832.15",
      "low": "804.48",
      "close": "821.78",
      "volume": "627371"
    },
    {
      "date": "2024-07-29",
      "open": "838.72",
      "high": "849.17",
      "low": "822.10",
      "close": "827.26",
      "volume": "429634"
    },
    {
      "date": "2024-07-30",
      "open": "831.88",
      "high": "835.93",
      "low": "780.00",
      "close": "781.85",
      "volume": "678004"
    },
    {
      "date": "2024-07-31",
      "open": "824.56",
      "high": "863.415",
      "low": "817.235",
      "close": "863.09",
      "volume": "861031"
    },
    {
      "date": "2024-08-01",
      "open": "842.25",
      "high": "861.43",
      "low": "778.32",
      "close": "784.95",
      "volume": "1133049"
    },
    {
      "date": "2024-08-02",
      "open": "788.55",
      "high": "836.78",
      "low": "769.72",
      "close": "795.76",
      "volume": "1366777"
    },
    {
      "date": "2024-08-05",
      "open": "748.28",
      "high": "793.40",
      "low": "729.59",
      "close": "770.44",
      "volume": "843413"
    },
    {
      "date": "2024-08-06",
      "open": "784.76",
      "high": "813.94",
      "low": "767.13",
      "close": "790.16",
      "volume": "532557"
    },
    {
      "date": "2024-08-07",
      "open": "818.52",
      "high": "828.47",
      "low": "751.79",
      "close": "757.04",
      "volume": "689665"
    },
    {
      "date": "2024-08-08",
      "open": "778.39",
      "high": "846.31",
      "low": "765.13",
      "close": "843.52",
      "volume": "860890"
    },
    {
      "date": "2024-08-09",
      "open": "838.23",
      "high": "842.63",
      "low": "809.54",
      "close": "823.00",
      "volume": "441711"
    },
    {
      "date": "2024-08-12",
      "open": "823.77",
      "high": "839.84",
      "low": "816.86",
      "close": "823.95",
      "volume": "318671"
    },
    {
      "date": "2024-08-13",
      "open": "840.11",
      "high": "871.01",
      "low": "840.11",
      "close": "867.81",
      "volume": "525515"
    },
    {
      "date": "2024-08-14",
      "open": "865.30",
      "high": "877.5982",
      "low": "843.54",
      "close": "862.62",
      "volume": "416158"
    },
    {
      "date": "2024-08-15",
      "open": "888.88",
      "high": "925.895",
      "low": "877.28",
      "close": "920.69",
      "volume": "816334"
    },
    {
      "date": "2024-08-16",
      "open": "902.37",
      "high": "924.14",
      "low": "900.155",
      "close": "914.66",
      "volume": "448552"
    },
    {
      "date": "2024-08-19",
      "open": "908.84",
      "high": "919.20",
      "low": "895.40",
      "close": "917.21",
      "volume": "359314"
    },
    {
      "date": "2024-08-20",
      "open": "913.06",
      "high": "928.37",
      "low": "902.21",
      "close": "904.69",
      "volume": "398240"
    },
    {
      "date": "2024-08-21",
      "open": "924.75",
      "high": "952.01",
      "low": "915.55",
      "close": "947.16",
      "volume": "505970"
    },
    {
      "date": "2024-08-22",
      "open": "948.63",
      "high": "956.6299",
      "low": "902.26",
      "close": "908.53",
      "volume": "565745"
    },
    {
      "date": "2024-08-23",
      "open": "926.39",
      "high": "941.7999",
      "low": "914.49",
      "close": "936.29",
      "volume": "413510"
    },
    {
      "date": "2024-08-26",
      "open": "925.52",
      "high": "929.21",
      "low": "910.21",
      "close": "912.25",
      "volume": "499044"
    },
    {
      "date": "2024-08-27",
      "open": "903.64",
      "high": "951.51",
      "low": "895.00",
      "close": "945.46",
      "volume": "482989"
    },
    {
      "date": "2024-08-28",
      "open": "943.51",
      "high": "955.15",
      "low": "914.5801",
      "close": "929.30",
      "volume": "462155"
    },
    {
      "date": "2024-08-29",
      "open": "936.82",
      "high": "959.64",
      "low": "920.90",
      "close": "930.61",
      "volume": "449294"
    },
    {
      "date": "2024-08-30",
      "open": "948.15",
      "high": "952.17",
      "low": "913.16",
      "close": "934.68",
      "volume": "520123"
    },
    {
      "date": "2024-09-03",
      "open": "919.73",
      "high": "923.15",
      "low": "833.26",
      "close": "838.63",
      "volume": "960911"
    },
    {
      "date": "2024-09-04",
      "open": "830.49",
      "high": "867.40",
      "low": "826.44",
      "close": "850.51",
      "volume": "446543"
    },
    {
      "date": "2024-09-05",
      "open": "835.70",
      "high": "858.38",
      "low": "827.5316",
      "close": "841.49",
      "volume": "493609"
    },
    {
      "date": "2024-09-06",
      "open": "841.49",
      "high": "843.29",
      "low": "795.95",
      "close": "806.31",
      "volume": "804027"
    },
    {
      "date": "2024-09-09",
      "open": "819.68",
      "high": "838.39",
      "low": "818.87",
      "close": "836.01",
      "volume": "630005"
    },
    {
      "date": "2024-09-10",
      "open": "833.70",
      "high": "848.92",
      "low": "814.20",
      "close": "847.70",
      "volume": "388570"
    },
    {
      "date": "2024-09-11",
      "open": "851.22",
      "high": "897.07",
      "low": "828.80",
      "close": "895.16",
      "volume": "770100"
    },
    {
      "date": "2024-09-12",
      "open": "885.92",
      "high": "905.28",
      "low": "877.16",
      "close": "895.91",
      "volume": "411517"
    },
    {
      "date": "2024-09-13",
      "open": "906.41",
      "high": "918.82",
      "low": "900.76",
      "close": "914.10",
      "volume": "311022"
    },
    {
      "date": "2024-09-16",
      "open": "895.65",
      "high": "900.37",
      "low": "876.0101",
      "close": "885.23",
      "volume": "482994"
    },
    {
      "date": "2024-09-17",
      "open": "893.22",
      "high": "903.8099",
      "low": "864.00",
      "close": "867.31",
      "volume": "546130"
    },
    {
      "date": "2024-09-18",
      "open": "876.49",
      "high": "890.47",
      "low": "856.48",
      "close": "860.66",
      "volume": "446974"
    },
    {
      "date": "2024-09-19",
      "open": "895.48",
      "high": "921.6275",
      "low": "885.80",
      "close": "911.12",
      "volume": "733673"
    },
    {
      "date": "2024-09-20",
      "open": "899.34",
      "high": "901.69",
      "low": "870.88",
      "close": "891.32",
      "volume": "1267746"
    },
    {
      "date": "2024-09-23",
      "open": "897.43",
      "high": "900.12",
      "low": "886.56",
      "close": "893.29",
      "volume": "300764"
    },
    {
      "date": "2024-09-24",
      "open": "907.20",
      "high": "917.06",
      "low": "893.12",
      "close": "911.00",
      "volume": "275270"
    },
    {
      "date": "2024-09-25",
      "open": "902.35",
      "high": "923.4823",
      "low": "902.10",
      "close": "914.74",
      "volume": "312346"
    },
    {
      "date": "2024-09-26",
      "open": "940.00",
      "high": "950.29",
      "low": "904.745",
      "close": "944.39",
      "volume": "545064"
    },
    {
      "date": "2024-09-27",
      "open": "949.80",
      "high": "949.80",
      "low": "920.64",
      "close": "924.99",
      "volume": "571733"
    },
    {
      "date": "2024-09-30",
      "open": "919.94",
      "high": "930.10",
      "low": "907.95",
      "close": "924.50",
      "volume": "392142"
    },
    {
      "date": "2024-10-01",
      "open": "921.34",
      "high": "926.48",
      "low": "885.0865",
      "close": "891.81",
      "volume": "589058"
    },
    {
      "date": "2024-10-02",
      "open": "901.78",
      "high": "930.37",
      "low": "887.29",
      "close": "918.90",
      "volume": "362504"
    },
    {
      "date": "2024-10-03",
      "open": "905.39",
      "high": "934.19",
      "low": "905.39",
      "close": "922.75",
      "volume": "347412"
    },
    {
      "date": "2024-10-04",
      "open": "949.42",
      "high": "950.99",
      "low": "926.70",
      "close": "935.61",
      "volume": "435617"
    },
    {
      "date": "2024-10-07",
      "open": "922.72",
      "high": "937.90",
      "low": "919.24",
      "close": "930.24",
      "volume": "322117"
    },
    {
      "date": "2024-10-08",
      "open": "930.00",
      "high": "932.00",
      "low": "912.36",
      "close": "923.14",
      "volume": "446207"
    },
    {
      "date": "2024-10-09",
      "open": "919.42",
      "high": "947.0299",
      "low": "915.3207",
      "close": "936.01",
      "volume": "434155"
    },
    {
      "date": "2024-10-10",
      "open": "918.51",
      "high": "932.23",
      "low": "916.75",
      "close": "930.07",
      "volume": "231810"
    },
    {
      "date": "2024-10-11",
      "open": "923.08",
      "high": "953.71",
      "low": "918.10",
      "close": "938.47",
      "volume": "283992"
    },
    {
      "date": "2024-10-14",
      "open": "947.12",
      "high": "954.00",
      "low": "935.01",
      "close": "943.21",
      "volume": "422048"
    },
    {
      "date": "2024-10-15",
      "open": "938.32",
      "high": "943.48",
      "low": "888.29",
      "close": "894.69",
      "volume": "854276"
    },
    {
      "date": "2024-10-16",
      "open": "915.00",
      "high": "915.00",
      "low": "893.00",
      "close": "904.94",
      "volume": "520393"
    },
    {
      "date": "2024-10-17",
      "open": "938.37",
      "high": "943.12",
      "low": "917.16",
      "close": "918.13",
      "volume": "482489"
    },
    {
      "date": "2024-10-18",
      "open": "937.79",
      "high": "937.845",
      "low": "910.20",
      "close": "916.29",
      "volume": "260734"
    },
    {
      "date": "2024-10-21",
      "open": "908.00",
      "high": "910.50",
      "low": "858.975",
      "close": "883.26",
      "volume": "735771"
    },
    {
      "date": "2024-10-22",
      "open": "878.46",
      "high": "882.53",
      "low": "869.95",
      "close": "876.81",
      "volume": "391014"
    },
    {
      "date": "2024-10-23",
      "open": "871.81",
      "high": "894.99",
      "low": "866.68",
      "close": "883.64",
      "volume": "440084"
    },
    {
      "date": "2024-10-24",
      "open": "890.66",
      "high": "903.00",
      "low": "890.46",
      "close": "900.03",
      "volume": "400637"
    },
    {
      "date": "2024-10-25",
      "open": "904.60",
      "high": "925.27",
      "low": "901.21",
      "close": "901.29",
      "volume": "566768"
    },
    {
      "date": "2024-10-28",
      "open": "901.29",
      "high": "911.38",
      "low": "885.92",
      "close": "890.46",
      "volume": "631222"
    },
    {
      "date": "2024-10-29",
      "open": "894.90",
      "high": "937.18",
      "low": "891.19",
      "close": "933.23",
      "volume": "693083"
    },
    {
      "date": "2024-10-30",
      "open": "912.71",
      "high": "931.65",
      "low": "909.56",
      "close": "919.81",
      "volume": "977583"
    },
    {
      "date": "2024-10-31",
      "open": "826.32",
      "high": "829.50",
      "low": "733.8785",
      "close": "759.30",
      "volume": "3055268"
    },
    {
      "date": "2024-11-01",
      "open": "766.22",
      "high": "788.73",
      "low": "755.74",
      "close": "759.37",
      "volume": "1018146"
    },
    {
      "date": "2024-11-04",
      "open": "758.81",
      "high": "784.76",
      "low": "746.585",
      "close": "766.57",
      "volume": "959158"
    },
    {
      "date": "2024-11-05",
      "open": "769.16",
      "high": "775.85",
      "low": "750.95",
      "close": "762.97",
      "volume": "626756"
    },
    {
      "date": "2024-11-06",
      "open": "773.97",
      "high": "786.51",
      "low": "762.77",
      "close": "785.29",
      "volume": "820536"
    },
    {
      "date": "2024-11-07",
      "open": "793.64",
      "high": "796.58",
      "low": "762.66",
      "close": "775.21",
      "volume": "948036"
    },
    {
      "date": "2024-11-08",
      "open": "765.06",
      "high": "781.02",
      "low": "749.845",
      "close": "761.30",
      "volume": "822322"
    },
    {
      "date": "2024-11-11",
      "open": "629.30",
      "high": "650.93",
      "low": "572.00",
      "close": "647.31",
      "volume": "4011034"
    },
    {
      "date": "2024-11-12",
      "open": "665.00",
      "high": "689.77",
      "low": "631.505",
      "close": "644.10",
      "volume": "2652222"
    },
    {
      "date": "2024-11-13",
      "open": "633.00",
      "high": "640.795",
      "low": "599.05",
      "close": "601.47",
      "volume": "1607940"
    },
    {
      "date": "2024-11-14",
      "open": "603.05",
      "high": "604.665",
      "low": "572.04",
      "close": "576.79",
      "volume": "2087979"
    },
    {
      "date": "2024-11-15",
      "open": "565.57",
      "high": "590.49",
      "low": "561.79",
      "close": "573.38",
      "volume": "1622831"
    },
    {
      "date": "2024-11-18",
      "open": "573.40",
      "high": "588.91",
      "low": "561.5807",
      "close": "587.84",
      "volume": "1203507"
    },
    {
      "date": "2024-11-19",
      "open": "588.00",
      "high": "593.91",
      "low": "576.37",
      "close": "585.87",
      "volume": "998722"
    },
    {
      "date": "2024-11-20",
      "open": "581.30",
      "high": "587.00",
      "low": "546.705",
      "close": "560.06",
      "volume": "1662794"
    },
    {
      "date": "2024-11-21",
      "open": "570.07",
      "high": "574.01",
      "low": "551.785",
      "close": "572.47",
      "volume": "1021937"
    },
    {
      "date": "2024-11-22",
      "open": "566.25",
      "high": "591.60",
      "low": "565.70",
      "close": "580.81",
      "volume": "1031892"
    },
    {
      "date": "2024-11-25",
      "open": "592.16",
      "high": "610.83",
      "low": "587.69",
      "close": "600.86",
      "volume": "1268151"
    },
    {
      "date": "2024-11-26",
      "open": "598.77",
      "high": "602.30",
      "low": "568.10",
      "close": "572.08",
      "volume": "1287366"
    },
    {
      "date": "2024-11-27",
      "open": "575.83",
      "high": "575.83",
      "low": "548.25",
      "close": "560.24",
      "volume": "1237978"
    },
    {
      "date": "2024-11-29",
      "open": "568.00",
      "high": "575.155",
      "low": "563.01",
      "close": "567.64",
      "volume": "595268"
    },
    {
      "date": "2024-12-02",
      "open": "567.05",
      "high": "588.94",
      "low": "566.01",
      "close": "580.35",
      "volume": "808873"
    },
    {
      "date": "2024-12-03",
      "open": "570.74",
      "high": "585.785",
      "low": "570.74",
      "close": "582.85",
      "volume": "609357"
    },
    {
      "date": "2024-12-04",
      "open": "589.15",
      "high": "592.7965",
      "low": "579.99",
      "close": "581.63",
      "volume": "698452"
    },
    {
      "date": "2024-12-05",
      "open": "587.33",
      "high": "587.33",
      "low": "566.61",
      "close": "572.32",
      "volume": "696553"
    },
    {
      "date": "2024-12-06",
      "open": "578.22",
      "high": "593.31",
      "low": "576.00",
      "close": "589.68",
      "volume": "734466"
    },
    {
      "date": "2024-12-09",
      "open": "591.85",
      "high": "613.305",
      "low": "591.00",
      "close": "609.67",
      "volume": "1015409"
    },
    {
      "date": "2024-12-10",
      "open": "610.88",
      "high": "614.41",
      "low": "591.14",
      "close": "595.32",
      "volume": "941742"
    },
    {
      "date": "2024-12-11",
      "open": "613.63",
      "high": "628.765",
      "low": "604.34",
      "close": "623.82",
      "volume": "948285"
    },
    {
      "date": "2024-12-12",
      "open": "611.31",
      "high": "623.80",
      "low": "593.10",
      "close": "605.45",
      "volume": "862132"
    },
    {
      "date": "2024-12-13",
      "open": "621.00",
      "high": "625.35",
      "low": "602.07",
      "close": "608.44",
      "volume": "897035"
    },
    {
      "date": "2024-12-16",
      "open": "607.00",
      "high": "637.71",
      "low": "599.8862",
      "close": "628.62",
      "volume": "1143023"
    },
    {
      "date": "2024-12-17",
      "open": "622.09",
      "high": "640.065",
      "low": "622.08",
      "close": "628.22",
      "volume": "796432"
    },
    {
      "date": "2024-12-18",
      "open": "632.00",
      "high": "644.81",
      "low": "593.11",
      "close": "598.07",
      "volume": "958400"
    },
    {
      "date": "2024-12-19",
      "open": "611.77",
      "high": "612.995",
      "low": "586.62",
      "close": "589.15",
      "volume": "782737"
    },
    {
      "date": "2024-12-20",
      "open": "586.92",
      "high": "603.19",
      "low": "582.29",
      "close": "593.22",
      "volume": "2364939"
    },
    {
      "date": "2024-12-23",
      "open": "591.73",
      "high": "618.85",
      "low": "590.48",
      "close": "617.28",
      "volume": "687937"
    },
    {
      "date": "2024-12-24",
      "open": "616.87",
      "high": "623.06",
      "low": "613.035",
      "close": "619.58",
      "volume": "252533"
    },
    {
      "date": "2024-12-26",
      "open": "613.56",
      "high": "625.31",
      "low": "613.56",
      "close": "619.83",
      "volume": "320339"
    },
    {
      "date": "2024-12-27",
      "open": "616.62",
      "high": "621.9252",
      "low": "604.145",
      "close": "612.70",
      "volume": "354794"
    },
    {
      "date": "2024-12-30",
      "open": "606.93",
      "high": "609.0727",
      "low": "593.8501",
      "close": "603.65",
      "volume": "689191"
    },
    {
      "date": "2024-12-31",
      "open": "602.56",
      "high": "608.97",
      "low": "589.30",
      "close": "591.70",
      "volume": "491995"
    },
    {
      "date": "2025-01-02",
      "open": "604.09",
      "high": "609.70",
      "low": "589.40",
      "close": "594.22",
      "volume": "548184"
    },
    {
      "date": "2025-01-03",
      "open": "600.32",
      "high": "625.50",
      "low": "599.085",
      "close": "619.87",
      "volume": "654552"
    },
    {
      "date": "2025-01-06",
      "open": "632.37",
      "high": "645.25",
      "low": "628.03",
      "close": "631.10",
      "volume": "785898"
    },
    {
      "date": "2025-01-07",
      "open": "643.07",
      "high": "644.81",
      "low": "622.12",
      "close": "624.87",
      "volume": "599180"
    },
    {
      "date": "2025-01-08",
      "open": "617.45",
      "high": "633.1399",
      "low": "610.30",
      "close": "620.96",
      "volume": "346154"
    },
    {
      "date": "2025-01-10",
      "open": "611.46",
      "high": "614.525",
      "low": "582.06",
      "close": "591.23",
      "volume": "1076983"
    },
    {
      "date": "2025-01-13",
      "open": "578.47",
      "high": "591.39",
      "low": "576.42",
      "close": "587.35",
      "volume": "854163"
    },
    {
      "date": "2025-01-14",
      "open": "591.27",
      "high": "598.075",
      "low": "579.1701",
      "close": "589.86",
      "volume": "472879"
    },
    {
      "date": "2025-01-15",
      "open": "607.59",
      "high": "611.38",
      "low": "601.48",
      "close": "602.41",
      "volume": "570369"
    },
    {
      "date": "2025-01-16",
      "open": "614.17",
      "high": "614.505",
      "low": "596.01",
      "close": "596.66",
      "volume": "495038"
    },
    {
      "date": "2025-01-17",
      "open": "606.53",
      "high": "628.69",
      "low": "605.82",
      "close": "625.82",
      "volume": "1066243"
    },
    {
      "date": "2025-01-21",
      "open": "637.09",
      "high": "655.00",
      "low": "632.81",
      "close": "638.49",
      "volume": "1257817"
    },
    {
      "date": "2025-01-22",
      "open": "655.13",
      "high": "699.33",
      "low": "652.045",
      "close": "689.42",
      "volume": "1558132"
    },
    {
      "date": "2025-01-23",
      "open": "673.94",
      "high": "699.38",
      "low": "673.345",
      "close": "698.79",
      "volume": "757790"
    },
    {
      "date": "2025-01-24",
      "open": "700.00",
      "high": "700.00",
      "low": "670.00",
      "close": "678.43",
      "volume": "1063256"
    },
    {
      "date": "2025-01-27",
      "open": "652.45",
      "high": "656.575",
      "low": "597.72",
      "close": "600.79",
      "volume": "2095759"
    },
    {
      "date": "2025-01-28",
      "open": "606.36",
      "high": "622.40",
      "low": "590.545",
      "close": "617.57",
      "volume": "1015922"
    },
    {
      "date": "2025-01-29",
      "open": "615.64",
      "high": "619.99",
      "low": "607.42",
      "close": "618.76",
      "volume": "436138"
    },
    {
      "date": "2025-01-30",
      "open": "624.00",
      "high": "641.745",
      "low": "622.43",
      "close": "636.78",
      "volume": "593717"
    },
    {
      "date": "2025-01-31",
      "open": "640.00",
      "high": "657.18",
      "low": "632.11",
      "close": "637.37",
      "volume": "753524"
    },
    {
      "date": "2025-02-03",
      "open": "615.27",
      "high": "644.28",
      "low": "615.26",
      "close": "628.78",
      "volume": "774581"
    },
    {
      "date": "2025-02-04",
      "open": "628.34",
      "high": "657.88",
      "low": "627.80",
      "close": "656.29",
      "volume": "982023"
    },
    {
      "date": "2025-02-05",
      "open": "652.005",
      "high": "664.99",
      "low": "647.87",
      "close": "653.87",
      "volume": "883595"
    },
    {
      "date": "2025-02-06",
      "open": "650.53",
      "high": "666.38",
      "low": "639.06",
      "close": "660.90",
      "volume": "1611173"
    },
    {
      "date": "2025-02-07",
      "open": "686.70",
      "high": "723.99",
      "low": "677.00",
      "close": "720.25",
      "volume": "2551806"
    },
    {
      "date": "2025-02-10",
      "open": "717.10",
      "high": "720.25",
      "low": "699.27",
      "close": "705.36",
      "volume": "1009266"
    },
    {
      "date": "2025-02-11",
      "open": "692.15",
      "high": "712.98",
      "low": "686.12",
      "close": "699.03",
      "volume": "708312"
    },
    {
      "date": "2025-02-12",
      "open": "689.51",
      "high": "700.78",
      "low": "682.765",
      "close": "699.46",
      "volume": "487402"
    },
    {
      "date": "2025-02-13",
      "open": "699.46",
      "high": "707.49",
      "low": "694.08",
      "close": "699.99",
      "volume": "478239"
    },
    {
      "date": "2025-02-14",
      "open": "692.95",
      "high": "698.37",
      "low": "681.14",
      "close": "684.93",
      "volume": "625297"
    },
    {
      "date": "2025-02-18",
      "open": "692.34",
      "high": "704.77",
      "low": "685.10",
      "close": "690.77",
      "volume": "611815"
    },
    {
      "date": "2025-02-19",
      "open": "688.78",
      "high": "708.355",
      "low": "682.65",
      "close": "692.51",
      "volume": "710854"
    },
    {
      "date": "2025-02-20",
      "open": "697.84",
      "high": "707.4195",
      "low": "682.135",
      "close": "689.81",
      "volume": "679267"
    },
    {
      "date": "2025-02-21",
      "open": "684.86",
      "high": "689.775",
      "low": "659.49",
      "close": "661.08",
      "volume": "847339"
    },
    {
      "date": "2025-02-24",
      "open": "660.69",
      "high": "665.0016",
      "low": "637.015",
      "close": "652.74",
      "volume": "1327489"
    },
    {
      "date": "2025-02-25",
      "open": "658.25",
      "high": "659.67",
      "low": "643.85",
      "close": "651.32",
      "volume": "897509"
    },
    {
      "date": "2025-02-26",
      "open": "666.69",
      "high": "681.00",
      "low": "660.475",
      "close": "671.58",
      "volume": "692590"
    },
    {
      "date": "2025-02-27",
      "open": "671.22",
      "high": "672.04",
      "low": "608.06",
      "close": "609.38",
      "volume": "1202464"
    },
    {
      "date": "2025-02-28",
      "open": "607.62",
      "high": "624.3312",
      "low": "596.60",
      "close": "611.01",
      "volume": "961706"
    },
    {
      "date": "2025-03-03",
      "open": "619.34",
      "high": "621.72",
      "low": "576.08",
      "close": "578.92",
      "volume": "1054808"
    },
    {
      "date": "2025-03-04",
      "open": "578.13",
      "high": "605.76",
      "low": "557.79",
      "close": "588.15",
      "volume": "936263"
    },
    {
      "date": "2025-03-05",
      "open": "591.99",
      "high": "613.12",
      "low": "583.41",
      "close": "612.19",
      "volume": "636681"
    },
    {
      "date": "2025-03-06",
      "open": "591.70",
      "high": "608.83",
      "low": "559.5108",
      "close": "565.70",
      "volume": "1283510"
    },
    {
      "date": "2025-03-07",
      "open": "570.00",
      "high": "600.32",
      "low": "564.84",
      "close": "596.79",
      "volume": "782350"
    },
    {
      "date": "2025-03-10",
      "open": "582.275",
      "high": "597.35",
      "low": "571.9125",
      "close": "581.59",
      "volume": "1152468"
    },
    {
      "date": "2025-03-11",
      "open": "586.79",
      "high": "586.79",
      "low": "558.60",
      "close": "570.35",
      "volume": "674214"
    },
    {
      "date": "2025-03-12",
      "open": "580.90",
      "high": "593.07",
      "low": "575.24",
      "close": "582.99",
      "volume": "695973"
    },
    {
      "date": "2025-03-13",
      "open": "576.11",
      "high": "586.725",
      "low": "562.70",
      "close": "571.21",
      "volume": "485849"
    },
    {
      "date": "2025-03-14",
      "open": "585.38",
      "high": "607.35",
      "low": "582.63",
      "close": "606.06",
      "volume": "916292"
    },
    {
      "date": "2025-03-17",
      "open": "610.01",
      "high": "644.77",
      "low": "609.66",
      "close": "640.64",
      "volume": "1109725"
    },
    {
      "date": "2025-03-18",
      "open": "631.80",
      "high": "638.04",
      "low": "614.6771",
      "close": "622.29",
      "volume": "690498"
    },
    {
      "date": "2025-03-19",
      "open": "621.82",
      "high": "644.2207",
      "low": "616.85",
      "close": "629.84",
      "volume": "706278"
    },
    {
      "date": "2025-03-20",
      "open": "620.89",
      "high": "652.89",
      "low": "603.75",
      "close": "609.02",
      "volume": "998171"
    },
    {
      "date": "2025-03-21",
      "open": "590.77",
      "high": "598.01",
      "low": "575.00",
      "close": "590.98",
      "volume": "1713882"
    },
    {
      "date": "2025-03-24",
      "open": "609.08",
      "high": "636.35",
      "low": "600.85",
      "close": "627.93",
      "volume": "1170839"
    },
    {
      "date": "2025-03-25",
      "open": "628.36",
      "high": "638.71",
      "low": "623.92",
      "close": "632.97",
      "volume": "702447"
    },
    {
      "date": "2025-03-26",
      "open": "628.90",
      "high": "630.00",
      "low": "593.3325",
      "close": "600.47",
      "volume": "907316"
    },
    {
      "date": "2025-03-27",
      "open": "593.25",
      "high": "611.11",
      "low": "583.14",
      "close": "601.44",
      "volume": "707229"
    },
    {
      "date": "2025-03-28",
      "open": "599.48",
      "high": "612.8799",
      "low": "573.03",
      "close": "579.89",
      "volume": "811119"
    },
    {
      "date": "2025-03-31",
      "open": "567.83",
      "high": "581.50",
      "low": "554.02",
      "close": "579.98",
      "volume": "1141400"
    },
    {
      "date": "2025-04-01",
      "open": "575.13",
      "high": "588.19",
      "low": "566.54",
      "close": "581.48",
      "volume": "676996"
    },
    {
      "date": "2025-04-02",
      "open": "567.19",
      "high": "597.41",
      "low": "564.24",
      "close": "590.65",
      "volume": "506109"
    },
    {
      "date": "2025-04-03",
      "open": "552.95",
      "high": "561.7886",
      "low": "494.185",
      "close": "498.68",
      "volume": "1927733"
    },
    {
      "date": "2025-04-04",
      "open": "476.60",
      "high": "492.38",
      "low": "451.285",
      "close": "477.39",
      "volume": "1734138"
    },
    {
      "date": "2025-04-07",
      "open": "465.10",
      "high": "525.04",
      "low": "442.69",
      "close": "488.62",
      "volume": "1814731"
    },
    {
      "date": "2025-04-08",
      "open": "508.61",
      "high": "515.915",
      "low": "438.86",
      "close": "455.19",
      "volume": "1588098"
    },
    {
      "date": "2025-04-09",
      "open": "459.01",
      "high": "567.71",
      "low": "449.53",
      "close": "561.84",
      "volume": "2335380"
    },
    {
      "date": "2025-04-10",
      "open": "525.98",
      "high": "530.64",
      "low": "470.22",
      "close": "484.71",
      "volume": "2145625"
    },
    {
      "date": "2025-04-11",
      "open": "489.69",
      "high": "538.44",
      "low": "476.00",
      "close": "533.13",
      "volume": "2218659"
    },
    {
      "date": "2025-04-14",
      "open": "560.75",
      "high": "560.75",
      "low": "532.115",
      "close": "538.80",
      "volume": "1291440"
    },
    {
      "date": "2025-04-15",
      "open": "545.21",
      "high": "554.7746",
      "low": "537.35",
      "close": "544.25",
      "volume": "634429"
    },
    {
      "date": "2025-04-16",
      "open": "518.07",
      "high": "531.075",
      "low": "499.69",
      "close": "524.86",
      "volume": "1275063"
    },
    {
      "date": "2025-04-17",
      "open": "538.00",
      "high": "539.82",
      "low": "514.29",
      "close": "523.58",
      "volume": "864607"
    },
    {
      "date": "2025-04-21",
      "open": "512.72",
      "high": "514.825",
      "low": "496.40",
      "close": "508.19",
      "volume": "798846"
    },
    {
      "date": "2025-04-22",
      "open": "512.36",
      "high": "526.57",
      "low": "506.305",
      "close": "511.82",
      "volume": "859404"
    },
    {
      "date": "2025-04-23",
      "open": "545.91",
      "high": "553.98",
      "low": "532.71",
      "close": "536.97",
      "volume": "828694"
    },
    {
      "date": "2025-04-24",
      "open": "548.41",
      "high": "582.57",
      "low": "546.755",
      "close": "580.75",
      "volume": "1046667"
    },
    {
      "date": "2025-04-25",
      "open": "577.21",
      "high": "588.25",
      "low": "568.96",
      "close": "583.72",
      "volume": "508773"
    },
    {
      "date": "2025-04-28",
      "open": "580.07",
      "high": "591.39",
      "low": "564.22",
      "close": "585.21",
      "volume": "552455"
    },
    {
      "date": "2025-04-29",
      "open": "584.14",
      "high": "593.76",
      "low": "574.865",
      "close": "586.74",
      "volume": "783891"
    },
    {
      "date": "2025-04-30",
      "open": "565.21",
      "high": "595.915",
      "low": "562.3807",
      "close": "593.10",
      "volume": "785143"
    },
    {
      "date": "2025-05-01",
      "open": "600.00",
      "high": "614.00",
      "low": "594.84",
      "close": "601.63",
      "volume": "990064"
    },
    {
      "date": "2025-05-02",
      "open": "614.685",
      "high": "649.40",
      "low": "608.9601",
      "close": "636.89",
      "volume": "1651753"
    },
    {
      "date": "2025-05-05",
      "open": "634.66",
      "high": "642.60",
      "low": "626.00",
      "close": "627.40",
      "volume": "628993"
    },
    {
      "date": "2025-05-06",
      "open": "620.295",
      "high": "631.416",
      "low": "612.947",
      "close": "622.99",
      "volume": "567373"
    },
    {
      "date": "2025-05-07",
      "open": "621.67",
      "high": "640.52",
      "low": "613.00",
      "close": "636.71",
      "volume": "569460"
    },
    {
      "date": "2025-05-08",
      "open": "648.79",
      "high": "656.41",
      "low": "630.00",
      "close": "639.93",
      "volume": "638321"
    },
    {
      "date": "2025-05-09",
      "open": "647.48",
      "high": "656.00",
      "low": "630.62",
      "close": "637.77",
      "volume": "639266"
    },
    {
      "date": "2025-05-12",
      "open": "693.98",
      "high": "720.995",
      "low": "680.00",
      "close": "709.23",
      "volume": "1506913"
    },
    {
      "date": "2025-05-13",
      "open": "705.75",
      "high": "742.20",
      "low": "705.75",
      "close": "737.73",
      "volume": "909264"
    },
    {
      "date": "2025-05-14",
      "open": "737.00",
      "high": "754.9999",
      "low": "725.85",
      "close": "734.28",
      "volume": "589590"
    },
    {
      "date": "2025-05-15",
      "open": "725.62",
      "high": "730.36",
      "low": "703.345",
      "close": "710.32",
      "volume": "981490"
    },
    {
      "date": "2025-05-16",
      "open": "712.75",
      "high": "716.79",
      "low": "696.4548",
      "close": "715.40",
      "volume": "362167"
    },
    {
      "date": "2025-05-19",
      "open": "692.78",
      "high": "706.704",
      "low": "688.10",
      "close": "702.39",
      "volume": "512542"
    },
    {
      "date": "2025-05-20",
      "open": "695.50",
      "high": "702.23",
      "low": "692.765",
      "close": "700.17",
      "volume": "421122"
    },
    {
      "date": "2025-05-21",
      "open": "691.00",
      "high": "703.97",
      "low": "674.465",
      "close": "678.62",
      "volume": "487472"
    },
    {
      "date": "2025-05-22",
      "open": "680.02",
      "high": "694.8191",
      "low": "671.07",
      "close": "672.20",
      "volume": "461341"
    },
    {
      "date": "2025-05-23",
      "open": "649.99",
      "high": "668.105",
      "low": "648.68",
      "close": "662.18",
      "volume": "508537"
    },
    {
      "date": "2025-05-27",
      "open": "683.33",
      "high": "689.52",
      "low": "671.66",
      "close": "685.52",
      "volume": "787654"
    },
    {
      "date": "2025-05-28",
      "open": "686.06",
      "high": "689.40",
      "low": "675.47",
      "close": "677.48",
      "volume": "517834"
    },
    {
      "date": "2025-05-29",
      "open": "699.51",
      "high": "699.51",
      "low": "677.11",
      "close": "680.72",
      "volume": "419847"
    },
    {
      "date": "2025-05-30",
      "open": "671.53",
      "high": "679.97",
      "low": "643.356",
      "close": "661.90",
      "volume": "950478"
    },
    {
      "date": "2025-06-02",
      "open": "661.31",
      "high": "671.15",
      "low": "655.50",
      "close": "668.66",
      "volume": "422818"
    },
    {
      "date": "2025-06-03",
      "open": "669.79",
      "high": "688.80",
      "low": "662.7946",
      "close": "685.76",
      "volume": "521392"
    },
    {
      "date": "2025-06-04",
      "open": "693.385",
      "high": "721.27",
      "low": "689.19",
      "close": "694.75",
      "volume": "534656"
    },
    {
      "date": "2025-06-05",
      "open": "701.76",
      "high": "705.90",
      "low": "674.82",
      "close": "681.06",
      "volume": "568871"
    },
    {
      "date": "2025-06-06",
      "open": "698.27",
      "high": "698.76",
      "low": "685.52",
      "close": "687.08",
      "volume": "293532"
    },
    {
      "date": "2025-06-09",
      "open": "693.54",
      "high": "711.00",
      "low": "689.895",
      "close": "706.28",
      "volume": "550527"
    },
    {
      "date": "2025-06-10",
      "open": "712.72",
      "high": "738.81",
      "low": "708.795",
      "close": "731.84",
      "volume": "901254"
    },
    {
      "date": "2025-06-11",
      "open": "736.61",
      "high": "740.90",
      "low": "709.21",
      "close": "720.83",
      "volume": "565097"
    },
    {
      "date": "2025-06-12",
      "open": "713.44",
      "high": "730.00",
      "low": "713.41",
      "close": "718.57",
      "volume": "322799"
    },
    {
      "date": "2025-06-13",
      "open": "699.85",
      "high": "702.94",
      "low": "670.0005",
      "close": "673.01",
      "volume": "1027998"
    },
    {
      "date": "2025-06-16",
      "open": "684.455",
      "high": "712.733",
      "low": "681.2246",
      "close": "706.59",
      "volume": "613938"
    },
    {
      "date": "2025-06-17",
      "open": "700.00",
      "high": "710.725",
      "low": "689.82",
      "close": "690.87",
      "volume": "430405"
    },
    {
      "date": "2025-06-18",
      "open": "693.85",
      "high": "706.3975",
      "low": "686.0565",
      "close": "693.24",
      "volume": "455221"
    },
    {
      "date": "2025-06-20",
      "open": "704.97",
      "high": "704.97",
      "low": "676.66",
      "close": "685.90",
      "volume": "1074812"
    },
    {
      "date": "2025-06-23",
      "open": "685.90",
      "high": "695.00",
      "low": "671.18",
      "close": "692.62",
      "volume": "480644"
    },
    {
      "date": "2025-06-24",
      "open": "705.85",
      "high": "719.15",
      "low": "700.6527",
      "close": "716.58",
      "volume": "709971"
    },
    {
      "date": "2025-06-25",
      "open": "717.32",
      "high": "724.99",
      "low": "708.825",
      "close": "722.82",
      "volume": "337437"
    },
    {
      "date": "2025-06-26",
      "open": "728.00",
      "high": "744.01",
      "low": "718.99",
      "close": "735.17",
      "volume": "494548"
    },
    {
      "date": "2025-06-27",
      "open": "736.09",
      "high": "745.48",
      "low": "724.98",
      "close": "736.03",
      "volume": "562283"
    },
    {
      "date": "2025-06-30",
      "open": "737.475",
      "high": "741.49",
      "low": "723.20",
      "close": "731.38",
      "volume": "396528"
    },
    {
      "date": "2025-07-01",
      "open": "729.23",
      "high": "756.74",
      "low": "722.245",
      "close": "746.97",
      "volume": "587232"
    },
    {
      "date": "2025-07-02",
      "open": "743.09",
      "high": "770.00",
      "low": "735.76",
      "close": "764.40",
      "volume": "578867"
    },
    {
      "date": "2025-07-03",
      "open": "770.00",
      "high": "776.8816",
      "low": "754.405",
      "close": "758.64",
      "volume": "400080"
    },
    {
      "date": "2025-07-07",
      "open": "748.23",
      "high": "755.31",
      "low": "736.6346",
      "close": "741.17",
      "volume": "450936"
    },
    {
      "date": "2025-07-08",
      "open": "753.16",
      "high": "770.15",
      "low": "750.16",
      "close": "761.31",
      "volume": "504242"
    },
    {
      "date": "2025-07-09",
      "open": "762.01",
      "high": "778.855",
      "low": "730.00",
      "close": "751.14",
      "volume": "584820"
    },
    {
      "date": "2025-07-10",
      "open": "756.41",
      "high": "756.41",
      "low": "735.40",
      "close": "740.45",
      "volume": "386935"
    },
    {
      "date": "2025-07-11",
      "open": "739.14",
      "high": "747.60",
      "low": "725.00",
      "close": "736.06",
      "volume": "383155"
    },
    {
      "date": "2025-07-14",
      "open": "729.43",
      "high": "729.58",
      "low": "703.06",
      "close": "721.14",
      "volume": "561207"
    },
    {
      "date": "2025-07-15",
      "open": "742.75",
      "high": "754.99",
      "low": "716.95",
      "close": "717.62",
      "volume": "585728"
    },
    {
      "date": "2025-07-16",
      "open": "716.54",
      "high": "722.225",
      "low": "686.87",
      "close": "714.03",
      "volume": "779809"
    },
    {
      "date": "2025-07-17",
      "open": "709.89",
      "high": "717.715",
      "low": "703.43",
      "close": "713.57",
      "volume": "431703"
    },
    {
      "date": "2025-07-18",
      "open": "719.89",
      "high": "725.83",
      "low": "705.84",
      "close": "725.24",
      "volume": "432751"
    },
    {
      "date": "2025-07-21",
      "open": "728.59",
      "high": "737.755",
      "low": "723.91",
      "close": "724.77",
      "volume": "409706"
    },
    {
      "date": "2025-07-22",
      "open": "723.49",
      "high": "729.95",
      "low": "702.3225",
      "close": "719.98",
      "volume": "554220"
    },
    {
      "date": "2025-07-23",
      "open": "717.88",
      "high": "721.46",
      "low": "708.00",
      "close": "720.01",
      "volume": "401851"
    },
    {
      "date": "2025-07-24",
      "open": "717.46",
      "high": "720.815",
      "low": "702.56",
      "close": "713.00",
      "volume": "343509"
    },
    {
      "date": "2025-07-25",
      "open": "711.61",
      "high": "718.25",
      "low": "704.02",
      "close": "714.68",
      "volume": "275910"
    },
    {
      "date": "2025-07-28",
      "open": "722.555",
      "high": "741.07",
      "low": "721.72",
      "close": "738.55",
      "volume": "545600"
    },
    {
      "date": "2025-07-29",
      "open": "745.52",
      "high": "751.49",
      "low": "715.00",
      "close": "724.37",
      "volume": "488924"
    },
    {
      "date": "2025-07-30",
      "open": "734.46",
      "high": "747.50",
      "low": "726.05",
      "close": "730.54",
      "volume": "629956"
    },
    {
      "date": "2025-07-31",
      "open": "731.24",
      "high": "740.00",
      "low": "706.00",
      "close": "711.24",
      "volume": "1344500"
    },
    {
      "date": "2025-08-01",
      "open": "740.00",
      "high": "803.00",
      "low": "711.46",
      "close": "785.62",
      "volume": "1524271"
    },
    {
      "date": "2025-08-04",
      "open": "791.42",
      "high": "831.97",
      "low": "778.90",
      "close": "830.63",
      "volume": "1360548"
    },
    {
      "date": "2025-08-05",
      "open": "830.00",
      "high": "834.44",
      "low": "774.14",
      "close": "802.78",
      "volume": "988895"
    },
    {
      "date": "2025-08-06",
      "open": "802.00",
      "high": "807.40",
      "low": "790.065",
      "close": "805.85",
      "volume": "416428"
    },
    {
      "date": "2025-08-07",
      "open": "816.30",
      "high": "819.50",
      "low": "785.00",
      "close": "797.94",
      "volume": "640358"
    },
    {
      "date": "2025-08-08",
      "open": "798.52",
      "high": "815.00",
      "low": "794.50",
      "close": "804.29",
      "volume": "399365"
    },
    {
      "date": "2025-08-11",
      "open": "806.23",
      "high": "815.40",
      "low": "795.82",
      "close": "797.51",
      "volume": "540527"
    },
    {
      "date": "2025-08-12",
      "open": "807.80",
      "high": "843.9999",
      "low": "803.00",
      "close": "840.56",
      "volume": "714110"
    },
    {
      "date": "2025-08-13",
      "open": "845.60",
      "high": "865.13",
      "low": "840.00",
      "close": "861.80",
      "volume": "543993"
    },
    {
      "date": "2025-08-14",
      "open": "845.53",
      "high": "854.99",
      "low": "836.5101",
      "close": "848.81",
      "volume": "582684"
    },
    {
      "date": "2025-08-15",
      "open": "851.92",
      "high": "851.92",
      "low": "823.8501",
      "close": "826.47",
      "volume": "575639"
    },
    {
      "date": "2025-08-18",
      "open": "823.59",
      "high": "853.24",
      "low": "823.01",
      "close": "850.31",
      "volume": "563880"
    },
    {
      "date": "2025-08-19",
      "open": "854.40",
      "high": "868.00",
      "low": "839.955",
      "close": "844.80",
      "volume": "558061"
    },
    {
      "date": "2025-08-20",
      "open": "840.83",
      "high": "847.57",
      "low": "805.94",
      "close": "826.27",
      "volume": "673298"
    },
    {
      "date": "2025-08-21",
      "open": "814.22",
      "high": "831.31",
      "low": "812.00",
      "close": "820.74",
      "volume": "413072"
    },
    {
      "date": "2025-08-22",
      "open": "822.24",
      "high": "859.79",
      "low": "820.64",
      "close": "844.00",
      "volume": "548835"
    },
    {
      "date": "2025-08-25",
      "open": "841.41",
      "high": "850.44",
      "low": "832.2001",
      "close": "837.86",
      "volume": "348017"
    },
    {
      "date": "2025-08-26",
      "open": "839.86",
      "high": "857.9899",
      "low": "839.86",
      "close": "850.64",
      "volume": "404065"
    },
    {
      "date": "2025-08-27",
      "open": "847.90",
      "high": "870.00",
      "low": "843.53",
      "close": "866.32",
      "volume": "326701"
    },
    {
      "date": "2025-08-28",
      "open": "866.98",
      "high": "875.05",
      "low": "857.40",
      "close": "858.46",
      "volume": "468149"
    },
    {
      "date": "2025-08-29",
      "open": "849.41",
      "high": "853.49",
      "low": "825.16",
      "close": "835.76",
      "volume": "568929"
    },
    {
      "date": "2025-09-02",
      "open": "811.11",
      "high": "824.97",
      "low": "800.97",
      "close": "823.65",
      "volume": "517496"
    },
    {
      "date": "2025-09-03",
      "open": "830.26",
      "high": "830.26",
      "low": "809.535",
      "close": "827.56",
      "volume": "432681"
    },
    {
      "date": "2025-09-04",
      "open": "827.56",
      "high": "850.1425",
      "low": "817.565",
      "close": "848.11",
      "volume": "424657"
    },
    {
      "date": "2025-09-05",
      "open": "853.65",
      "high": "867.2175",
      "low": "846.34",
      "close": "865.86",
      "volume": "491525"
    },
    {
      "date": "2025-09-08",
      "open": "869.31",
      "high": "879.50",
      "low": "850.6637",
      "close": "864.32",
      "volume": "495424"
    },
    {
      "date": "2025-09-09",
      "open": "865.71",
      "high": "869.32",
      "low": "848.13",
      "close": "857.87",
      "volume": "282346"
    },
    {
      "date": "2025-09-10",
      "open": "868.875",
      "high": "869.70",
      "low": "846.00",
      "close": "855.18",
      "volume": "751897"
    },
    {
      "date": "2025-09-11",
      "open": "855.16",
      "high": "860.60",
      "low": "830.37",
      "close": "840.38",
      "volume": "576065"
    },
    {
      "date": "2025-09-12",
      "open": "844.96",
      "high": "844.96",
      "low": "830.00",
      "close": "834.14",
      "volume": "329693"
    },
    {
      "date": "2025-09-15",
      "open": "838.00",
      "high": "852.54",
      "low": "831.00",
      "close": "849.71",
      "volume": "393389"
    },
    {
      "date": "2025-09-16",
      "open": "847.57",
      "high": "860.20",
      "low": "844.625",
      "close": "857.02",
      "volume": "401264"
    },
    {
      "date": "2025-09-17",
      "open": "856.42",
      "high": "884.46",
      "low": "850.00",
      "close": "877.66",
      "volume": "408444"
    },
    {
      "date": "2025-09-18",
      "open": "895.35",
      "high": "924.40",
      "low": "890.085",
      "close": "917.78",
      "volume": "853397"
    },
    {
      "date": "2025-09-19",
      "open": "923.37",
      "high": "923.37",
      "low": "893.065",
      "close": "916.36",
      "volume": "1232124"
    },
    {
      "date": "2025-09-22",
      "open": "920.40",
      "high": "938.04",
      "low": "917.79",
      "close": "922.81",
      "volume": "416584"
    },
    {
      "date": "2025-09-23",
      "open": "917.64",
      "high": "932.25",
      "low": "907.02",
      "close": "914.27",
      "volume": "425496"
    },
    {
      "date": "2025-09-24",
      "open": "920.33",
      "high": "920.33",
      "low": "899.9042",
      "close": "908.45",
      "volume": "349436"
    },
    {
      "date": "2025-09-25",
      "open": "897.65",
      "high": "898.19",
      "low": "872.285",
      "close": "891.39",
      "volume": "336512"
    },
    {
      "date": "2025-09-26",
      "open": "888.55",
      "high": "892.54",
      "low": "877.00",
      "close": "887.55",
      "volume": "304299"
    },
    {
      "date": "2025-09-29",
      "open": "908.52",
      "high": "915.65",
      "low": "885.92",
      "close": "886.59",
      "volume": "333465"
    },
    {
      "date": "2025-09-30",
      "open": "898.16",
      "high": "929.50",
      "low": "894.38",
      "close": "920.64",
      "volume": "505776"
    },
    {
      "date": "2025-10-01",
      "open": "907.37",
      "high": "923.34",
      "low": "894.89",
      "close": "915.87",
      "volume": "444382"
    },
    {
      "date": "2025-10-02",
      "open": "927.25",
      "high": "940.11",
      "low": "925.045",
      "close": "930.51",
      "volume": "389536"
    },
    {
      "date": "2025-10-03",
      "open": "940.44",
      "high": "954.805",
      "low": "916.80",
      "close": "918.83",
      "volume": "420468"
    },
    {
      "date": "2025-10-06",
      "open": "932.58",
      "high": "986.63",
      "low": "930.605",
      "close": "968.10",
      "volume": "652354"
    },
    {
      "date": "2025-10-07",
      "open": "969.70",
      "high": "972.74",
      "low": "940.877",
      "close": "945.49",
      "volume": "423286"
    },
    {
      "date": "2025-10-08",
      "open": "947.19",
      "high": "983.48",
      "low": "945.99",
      "close": "980.90",
      "volume": "570450"
    },
    {
      "date": "2025-10-09",
      "open": "973.83",
      "high": "980.0963",
      "low": "961.94",
      "close": "979.25",
      "volume": "361405"
    },
    {
      "date": "2025-10-10",
      "open": "985.45",
      "high": "990.25",
      "low": "901.39",
      "close": "904.44",
      "volume": "872625"
    },
    {
      "date": "2025-10-13",
      "open": "967.60",
      "high": "990.67",
      "low": "953.6601",
      "close": "981.67",
      "volume": "774368"
    },
    {
      "date": "2025-10-14",
      "open": "967.54",
      "high": "994.83",
      "low": "960.00",
      "close": "968.25",
      "volume": "754100"
    },
    {
      "date": "2025-10-15",
      "open": "1000.00",
      "high": "1016.96",
      "low": "987.305",
      "close": "1007.93",
      "volume": "632176"
    },
    {
      "date": "2025-10-16",
      "open": "1011.52",
      "high": "1041.4999",
      "low": "1007.93",
      "close": "1026.83",
      "volume": "517834"
    },
    {
      "date": "2025-10-17",
      "open": "1002.90",
      "high": "1024.34",
      "low": "994.86",
      "close": "1004.65",
      "volume": "502945"
    },
    {
      "date": "2025-10-20",
      "open": "1018.58",
      "high": "1037.89",
      "low": "1018.58",
      "close": "1031.59",
      "volume": "442631"
    },
    {
      "date": "2025-10-21",
      "open": "1027.32",
      "high": "1035.70",
      "low": "1012.35",
      "close": "1028.67",
      "volume": "255137"
    },
    {
      "date": "2025-10-22",
      "open": "1013.55",
      "high": "1022.76",
      "low": "980.775",
      "close": "1001.40",
      "volume": "713158"
    },
    {
      "date": "2025-10-23",
      "open": "1045.00",
      "high": "1076.00",
      "low": "1038.595",
      "close": "1070.80",
      "volume": "727570"
    },
    {
      "date": "2025-10-24",
      "open": "1086.10",
      "high": "1091.9099",
      "low": "1073.53",
      "close": "1074.91",
      "volume": "378719"
    },
    {
      "date": "2025-10-27",
      "open": "1097.28",
      "high": "1112.055",
      "low": "1093.695",
      "close": "1105.05",
      "volume": "555034"
    },
    {
      "date": "2025-10-28",
      "open": "1097.85",
      "high": "1111.025",
      "low": "1085.99",
      "close": "1086.36",
      "volume": "475891"
    },
    {
      "date": "2025-10-29",
      "open": "1095.97",
      "high": "1123.38",
      "low": "1090.50",
      "close": "1094.08",
      "volume": "817568"
    },
    {
      "date": "2025-10-30",
      "open": "1070.76",
      "high": "1100.5075",
      "low": "1070.76",
      "close": "1087.56",
      "volume": "1262725"
    },
    {
      "date": "2025-10-31",
      "open": "1020.16",
      "high": "1038.325",
      "low": "935.93",
      "close": "1005.00",
      "volume": "1646492"
    },
    {
      "date": "2025-11-03",
      "open": "1030.00",
      "high": "1040.39",
      "low": "984.75",
      "close": "1003.93",
      "volume": "828008"
    },
    {
      "date": "2025-11-04",
      "open": "966.12",
      "high": "976.91",
      "low": "953.09",
      "close": "957.87",
      "volume": "866121"
    },
    {
      "date": "2025-11-05",
      "open": "961.04",
      "high": "1014.9869",
      "low": "956.68",
      "close": "1000.15",
      "volume": "697162"
    },
    {
      "date": "2025-11-06",
      "open": "995.15",
      "high": "1006.00",
      "low": "954.09",
      "close": "958.07",
      "volume": "676976"
    },
    {
      "date": "2025-11-07",
      "open": "944.00",
      "high": "959.01",
      "low": "904.06",
      "close": "958.26",
      "volume": "740045"
    },
    {
      "date": "2025-11-10",
      "open": "986.65",
      "high": "989.72",
      "low": "947.87",
      "close": "976.31",
      "volume": "608506"
    },
    {
      "date": "2025-11-11",
      "open": "967.19",
      "high": "978.76",
      "low": "951.115",
      "close": "954.71",
      "volume": "580565"
    },
    {
      "date": "2025-11-12",
      "open": "973.99",
      "high": "980.95",
      "low": "957.00",
      "close": "958.35",
      "volume": "543923"
    },
    {
      "date": "2025-11-13",
      "open": "950.67",
      "high": "959.17",
      "low": "912.95",
      "close": "924.29",
      "volume": "676205"
    },
    {
      "date": "2025-11-14",
      "open": "879.11",
      "high": "938.54",
      "low": "866.38",
      "close": "920.19",
      "volume": "486195"
    },
    {
      "date": "2025-11-17",
      "open": "914.29",
      "high": "924.00",
      "low": "879.42",
      "close": "897.01",
      "volume": "484222"
    },
    {
      "date": "2025-11-18",
      "open": "887.22",
      "high": "894.51",
      "low": "852.04",
      "close": "856.96",
      "volume": "878728"
    },
    {
      "date": "2025-11-19",
      "open": "866.16",
      "high": "890.84",
      "low": "859.9722",
      "close": "884.65",
      "volume": "843342"
    },
    {
      "date": "2025-11-20",
      "open": "908.62",
      "high": "917.4375",
      "low": "852.685",
      "close": "857.19",
      "volume": "1053094"
    },
    {
      "date": "2025-11-21",
      "open": "864.16",
      "high": "883.785",
      "low": "833.1801",
      "close": "872.35",
      "volume": "763005"
    },
    {
      "date": "2025-11-24",
      "open": "887.69",
      "high": "903.63",
      "low": "881.89",
      "close": "892.97",
      "volume": "1145218"
    },
    {
      "date": "2025-11-25",
      "open": "883.69",
      "high": "913.255",
      "low": "864.4508",
      "close": "908.61",
      "volume": "559769"
    },
    {
      "date": "2025-11-26",
      "open": "920.19",
      "high": "931.78",
      "low": "914.34",
      "close": "924.95",
      "volume": "603712"
    },
    {
      "date": "2025-11-28",
      "open": "919.06",
      "high": "930.40",
      "low": "910.03",
      "close": "928.17",
      "volume": "357467"
    },
    {
      "date": "2025-12-01",
      "open": "908.72",
      "high": "937.69",
      "low": "894.39",
      "close": "928.35",
      "volume": "544978"
    },
    {
      "date": "2025-12-02",
      "open": "938.65",
      "high": "963.91",
      "low": "931.60",
      "close": "952.18",
      "volume": "603031"
    },
    {
      "date": "2025-12-03",
      "open": "954.31",
      "high": "962.22",
      "low": "933.8201",
      "close": "958.02",
      "volume": "464203"
    },
    {
      "date": "2025-12-04",
      "open": "950.10",
      "high": "959.38",
      "low": "931.975",
      "close": "952.74",
      "volume": "479087"
    },
    {
      "date": "2025-12-05",
      "open": "964.25",
      "high": "971.12",
      "low": "954.39",
      "close": "963.275",
      "volume": "348120"
    },
    {
      "date": "2025-12-08",
      "open": "976.03",
      "high": "1002.50",
      "low": "974.455",
      "close": "983.58",
      "volume": "444838"
    },
    {
      "date": "2025-12-09",
      "open": "978.54",
      "high": "988.05",
      "low": "957.39",
      "close": "962.95",
      "volume": "440423"
    },
    {
      "date": "2025-12-10",
      "open": "968.54",
      "high": "989.25",
      "low": "962.95",
      "close": "979.02",
      "volume": "446734"
    },
    {
      "date": "2025-12-11",
      "open": "967.62",
      "high": "987.59",
      "low": "950.55",
      "close": "981.48",
      "volume": "590872"
    },
    {
      "date": "2025-12-12",
      "open": "980.00",
      "high": "988.0999",
      "low": "941.365",
      "close": "946.51",
      "volume": "781916"
    },
    {
      "date": "2025-12-15",
      "open": "960.80",
      "high": "975.00",
      "low": "946.45",
      "close": "949.40",
      "volume": "690903"
    },
    {
      "date": "2025-12-16",
      "open": "947.81",
      "high": "968.84",
      "low": "942.00",
      "close": "951.36",
      "volume": "576956"
    },
    {
      "date": "2025-12-17",
      "open": "959.61",
      "high": "966.135",
      "low": "909.00",
      "close": "912.25",
      "volume": "855814"
    },
    {
      "date": "2025-12-18",
      "open": "936.41",
      "high": "951.625",
      "low": "922.88",
      "close": "929.48",
      "volume": "731426"
    },
    {
      "date": "2025-12-19",
      "open": "941.89",
      "high": "966.33",
      "low": "937.11",
      "close": "937.11",
      "volume": "5577195"
    },
    {
      "date": "2025-12-22",
      "open": "976.05",
      "high": "976.05",
      "low": "937.10",
      "close": "945.16",
      "volume": "569176"
    },
    {
      "date": "2025-12-23",
      "open": "939.88",
      "high": "946.51",
      "low": "935.83",
      "close": "943.55",
      "volume": "355430"
    },
    {
      "date": "2025-12-24",
      "open": "954.75",
      "high": "958.08",
      "low": "947.05",
      "close": "953.25",
      "volume": "191715"
    },
    {
      "date": "2025-12-26",
      "open": "960.44",
      "high": "960.44",
      "low": "944.62",
      "close": "946.32",
      "volume": "221593"
    },
    {
      "date": "2025-12-29",
      "open": "938.00",
      "high": "949.29",
      "low": "928.90",
      "close": "930.04",
      "volume": "446386"
    },
    {
      "date": "2025-12-30",
      "open": "929.39",
      "high": "935.16",
      "low": "923.12",
      "close": "923.91",
      "volume": "288335"
    },
    {
      "date": "2025-12-31",
      "open": "926.36",
      "high": "928.07",
      "low": "906.33",
      "close": "906.36",
      "volume": "381933"
    },
    {
      "date": "2026-01-02",
      "open": "927.605",
      "high": "957.10",
      "low": "926.18",
      "close": "936.31",
      "volume": "618935"
    },
    {
      "date": "2026-01-05",
      "open": "946.16",
      "high": "966.0599",
      "low": "938.24",
      "close": "955.03",
      "volume": "649149"
    },
    {
      "date": "2026-01-06",
      "open": "969.79",
      "high": "1009.585",
      "low": "967.36",
      "close": "1005.38",
      "volume": "659104"
    },
    {
      "date": "2026-01-07",
      "open": "990.28",
      "high": "998.5899",
      "low": "936.74",
      "close": "959.08",
      "volume": "727196"
    },
    {
      "date": "2026-01-08",
      "open": "947.67",
      "high": "960.37",
      "low": "941.10",
      "close": "959.09",
      "volume": "457353"
    },
    {
      "date": "2026-01-09",
      "open": "965.00",
      "high": "975.625",
      "low": "950.41",
      "close": "958.97",
      "volume": "529471"
    },
    {
      "date": "2026-01-12",
      "open": "946.46",
      "high": "970.985",
      "low": "944.00",
      "close": "967.16",
      "volume": "350410"
    },
    {
      "date": "2026-01-13",
      "open": "976.54",
      "high": "1004.74",
      "low": "970.735",
      "close": "983.28",
      "volume": "342180"
    },
    {
      "date": "2026-01-14",
      "open": "980.55",
      "high": "998.65",
      "low": "964.11",
      "close": "983.60",
      "volume": "420943"
    },
    {
      "date": "2026-01-15",
      "open": "1014.06",
      "high": "1041.95",
      "low": "1008.05",
      "close": "1009.54",
      "volume": "537175"
    },
    {
      "date": "2026-01-16",
      "open": "1030.00",
      "high": "1047.99",
      "low": "1019.49",
      "close": "1033.17",
      "volume": "547742"
    },
    {
      "date": "2026-01-20",
      "open": "1009.51",
      "high": "1055.00",
      "low": "1008.50",
      "close": "1034.49",
      "volume": "662063"
    },
    {
      "date": "2026-01-21",
      "open": "1046.84",
      "high": "1087.81",
      "low": "1043.8875",
      "close": "1074.93",
      "volume": "601346"
    },
    {
      "date": "2026-01-22",
      "open": "1092.64",
      "high": "1098.93",
      "low": "1071.94",
      "close": "1076.67",
      "volume": "409423"
    },
    {
      "date": "2026-01-23",
      "open": "1077.61",
      "high": "1087.44",
      "low": "1050.88",
      "close": "1063.74",
      "volume": "402564"
    },
    {
      "date": "2026-01-26",
      "open": "1062.26",
      "high": "1077.25",
      "low": "1051.96",
      "close": "1068.14",
      "volume": "683704"
    },
    {
      "date": "2026-01-27",
      "open": "1094.14",
      "high": "1110.1796",
      "low": "1088.0101",
      "close": "1095.49",
      "volume": "578936"
    },
    {
      "date": "2026-01-28",
      "open": "1110.48",
      "high": "1171.57",
      "low": "1109.50",
      "close": "1161.78",
      "volume": "668070"
    },
    {
      "date": "2026-01-29",
      "open": "1165.93",
      "high": "1185.05",
      "low": "1120.99",
      "close": "1183.15",
      "volume": "642902"
    },
    {
      "date": "2026-01-30",
      "open": "1153.73",
      "high": "1188.66",
      "low": "1113.84",
      "close": "1124.15",
      "volume": "1046263"
    },
    {
      "date": "2026-02-02",
      "open": "1110.68",
      "high": "1182.41",
      "low": "1100.00",
      "close": "1173.22",
      "volume": "729334"
    },
    {
      "date": "2026-02-03",
      "open": "1185.01",
      "high": "1199.755",
      "low": "1142.71",
      "close": "1164.83",
      "volume": "840260"
    },
    {
      "date": "2026-02-04",
      "open": "1167.50",
      "high": "1226.30",
      "low": "1108.9975",
      "close": "1136.83",
      "volume": "1263257"
    },
    {
      "date": "2026-02-05",
      "open": "1125.595",
      "high": "1179.00",
      "low": "1100.00",
      "close": "1155.99",
      "volume": "820359"
    },
    {
      "date": "2026-02-06",
      "open": "1250.00",
      "high": "1250.00",
      "low": "1169.62",
      "close": "1229.82",
      "volume": "1557036"
    },
    {
      "date": "2026-02-09",
      "open": "1216.00",
      "high": "1240.90",
      "low": "1180.22",
      "close": "1206.18",
      "volume": "660941"
    },
    {
      "date": "2026-02-10",
      "open": "1197.26",
      "high": "1197.26",
      "low": "1127.335",
      "close": "1142.02",
      "volume": "779568"
    },
    {
      "date": "2026-02-11",
      "open": "1165.00",
      "high": "1204.00",
      "low": "1154.40",
      "close": "1196.73",
      "volume": "769172"
    },
    {
      "date": "2026-02-12",
      "open": "1206.25",
      "high": "1225.17",
      "low": "1151.23",
      "close": "1155.93",
      "volume": "726415"
    },
    {
      "date": "2026-02-13",
      "open": "1149.06",
      "high": "1173.38",
      "low": "1136.0901",
      "close": "1171.47",
      "volume": "434361"
    },
    {
      "date": "2026-02-17",
      "open": "1150.15",
      "high": "1191.35",
      "low": "1139.63",
      "close": "1173.18",
      "volume": "446781"
    },
    {
      "date": "2026-02-18",
      "open": "1177.73",
      "high": "1202.92",
      "low": "1172.35",
      "close": "1188.32",
      "volume": "357201"
    },
    {
      "date": "2026-02-19",
      "open": "1170.28",
      "high": "1175.62",
      "low": "1152.8501",
      "close": "1175.22",
      "volume": "302187"
    },
    {
      "date": "2026-02-20",
      "open": "1160.31",
      "high": "1205.75",
      "low": "1160.31",
      "close": "1204.10",
      "volume": "375908"
    },
    {
      "date": "2026-02-23",
      "open": "1204.44",
      "high": "1219.9999",
      "low": "1171.42",
      "close": "1190.06",
      "volume": "463260"
    },
    {
      "date": "2026-02-24",
      "open": "1200.01",
      "high": "1240.25",
      "low": "1161.81",
      "close": "1213.67",
      "volume": "610616"
    },
    {
      "date": "2026-02-25",
      "open": "1226.81",
      "high": "1256.22",
      "low": "1220.24",
      "close": "1231.95",
      "volume": "435520"
    },
    {
      "date": "2026-02-26",
      "open": "1237.20",
      "high": "1239.70",
      "low": "1152.7801",
      "close": "1180.13",
      "volume": "644548"
    },
    {
      "date": "2026-02-27",
      "open": "1156.07",
      "high": "1163.3753",
      "low": "1128.60",
      "close": "1142.74",
      "volume": "805468"
    },
    {
      "date": "2026-03-02",
      "open": "1108.08",
      "high": "1144.60",
      "low": "1102.4549",
      "close": "1142.58",
      "volume": "540362"
    },
    {
      "date": "2026-03-03",
      "open": "1108.33",
      "high": "1130.1841",
      "low": "1068.81",
      "close": "1074.37",
      "volume": "820600"
    },
    {
      "date": "2026-03-04",
      "open": "1082.64",
      "high": "1102.20",
      "low": "1080.00",
      "close": "1099.02",
      "volume": "433829"
    },
    {
      "date": "2026-03-05",
      "open": "1071.49",
      "high": "1093.0607",
      "low": "1051.79",
      "close": "1078.44",
      "volume": "588295"
    },
    {
      "date": "2026-03-06",
      "open": "1039.37",
      "high": "1062.405",
      "low": "1012.46",
      "close": "1023.16",
      "volume": "756955"
    },
    {
      "date": "2026-03-09",
      "open": "1013.05",
      "high": "1066.02",
      "low": "988.00",
      "close": "1062.00",
      "volume": "913493"
    },
    {
      "date": "2026-03-10",
      "open": "1051.78",
      "high": "1091.38",
      "low": "1040.00",
      "close": "1055.82",
      "volume": "448366"
    },
    {
      "date": "2026-03-11",
      "open": "1059.06",
      "high": "1078.29",
      "low": "1053.82",
      "close": "1071.09",
      "volume": "332445"
    },
    {
      "date": "2026-03-12",
      "open": "1045.94",
      "high": "1049.43",
      "low": "1021.78",
      "close": "1033.88",
      "volume": "485876"
    },
    {
      "date": "2026-03-13",
      "open": "1054.17",
      "high": "1083.93",
      "low": "1042.85",
      "close": "1052.59",
      "volume": "406195"
    },
    {
      "date": "2026-03-16",
      "open": "1078.84",
      "high": "1097.07",
      "low": "1073.77",
      "close": "1077.40",
      "volume": "484329"
    },
    {
      "date": "2026-03-17",
      "open": "1069.845",
      "high": "1085.00",
      "low": "1060.01",
      "close": "1066.66",
      "volume": "336412"
    },
    {
      "date": "2026-03-18",
      "open": "1080.58",
      "high": "1094.50",
      "low": "1070.61",
      "close": "1075.29",
      "volume": "581762"
    },
    {
      "date": "2026-03-19",
      "open": "1041.46",
      "high": "1104.0956",
      "low": "1033.94",
      "close": "1092.69",
      "volume": "364888"
    },
    {
      "date": "2026-03-20",
      "open": "1094.44",
      "high": "1103.27",
      "low": "1050.90",
      "close": "1068.85",
      "volume": "1035261"
    },
    {
      "date": "2026-03-23",
      "open": "1100.00",
      "high": "1108.88",
      "low": "1074.85",
      "close": "1076.35",
      "volume": "472924"
    },
    {
      "date": "2026-03-24",
      "open": "1068.75",
      "high": "1109.99",
      "low": "1060.00",
      "close": "1101.59",
      "volume": "429547"
    },
    {
      "date": "2026-03-25",
      "open": "1116.315",
      "high": "1127.74",
      "low": "1101.86",
      "close": "1118.66",
      "volume": "308821"
    },
    {
      "date": "2026-03-26",
      "open": "1101.48",
      "high": "1112.4385",
      "low": "1057.02",
      "close": "1058.28",
      "volume": "547114"
    },
    {
      "date": "2026-03-27",
      "open": "1049.26",
      "high": "1073.36",
      "low": "1039.04",
      "close": "1053.01",
      "volume": "537311"
    },
    {
      "date": "2026-03-30",
      "open": "1057.91",
      "high": "1057.91",
      "low": "996.01",
      "close": "1002.34",
      "volume": "590194"
    },
    {
      "date": "2026-03-31",
      "open": "1008.38",
      "high": "1096.16",
      "low": "1008.38",
      "close": "1093.35",
      "volume": "815456"
    },
    {
      "date": "2026-04-01",
      "open": "1100.75",
      "high": "1138.42",
      "low": "1095.01",
      "close": "1119.51",
      "volume": "668363"
    },
    {
      "date": "2026-04-02",
      "open": "1071.89",
      "high": "1125.725",
      "low": "1071.89",
      "close": "1118.49",
      "volume": "344146"
    },
    {
      "date": "2026-04-06",
      "open": "1128.35",
      "high": "1182.57",
      "low": "1128.03",
      "close": "1180.03",
      "volume": "499587"
    },
    {
      "date": "2026-04-07",
      "open": "1179.21",
      "high": "1194.73",
      "low": "1153.17",
      "close": "1191.22",
      "volume": "438885"
    },
    {
      "date": "2026-04-08",
      "open": "1255.26",
      "high": "1322.62",
      "low": "1251.98",
      "close": "1312.94",
      "volume": "1013216"
    },
    {
      "date": "2026-04-09",
      "open": "1312.94",
      "high": "1340.11",
      "low": "1303.94",
      "close": "1334.21",
      "volume": "554838"
    },
    {
      "date": "2026-04-10",
      "open": "1339.01",
      "high": "1370.00",
      "low": "1339.01",
      "close": "1353.85",
      "volume": "522418"
    },
    {
      "date": "2026-04-13",
      "open": "1336.41",
      "high": "1377.25",
      "low": "1332.04",
      "close": "1372.23",
      "volume": "393861"
    },
    {
      "date": "2026-04-14",
      "open": "1372.49",
      "high": "1378.55",
      "low": "1349.01",
      "close": "1363.42",
      "volume": "557493"
    },
    {
      "date": "2026-04-15",
      "open": "1345.72",
      "high": "1362.25",
      "low": "1329.455",
      "close": "1353.00",
      "volume": "466188"
    },
    {
      "date": "2026-04-16",
      "open": "1365.62",
      "high": "1405.14",
      "low": "1353.55",
      "close": "1402.81",
      "volume": "467940"
    },
    {
      "date": "2026-04-17",
      "open": "1437.62",
      "high": "1479.23",
      "low": "1420.34",
      "close": "1468.35",
      "volume": "635695"
    },
    {
      "date": "2026-04-20",
      "open": "1471.45",
      "high": "1492.75",
      "low": "1453.67",
      "close": "1490.86",
      "volume": "384575"
    },
    {
      "date": "2026-04-21",
      "open": "1502.26",
      "high": "1548.17",
      "low": "1499.60",
      "close": "1527.95",
      "volume": "552259"
    },
    {
      "date": "2026-04-22",
      "open": "1545.06",
      "high": "1560.0883",
      "low": "1519.21",
      "close": "1522.04",
      "volume": "538899"
    },
    {
      "date": "2026-04-23",
      "open": "1550.40",
      "high": "1597.7616",
      "low": "1533.00",
      "close": "1592.17",
      "volume": "638737"
    },
    {
      "date": "2026-04-24",
      "open": "1626.33",
      "high": "1661.79",
      "low": "1595.90",
      "close": "1632.06",
      "volume": "692518"
    },
    {
      "date": "2026-04-27",
      "open": "1610.43",
      "high": "1621.03",
      "low": "1550.92",
      "close": "1587.57",
      "volume": "608468"
    },
    {
      "date": "2026-04-28",
      "open": "1527.315",
      "high": "1537.74",
      "low": "1488.03",
      "close": "1504.08",
      "volume": "637836"
    },
    {
      "date": "2026-04-29",
      "open": "1550.96",
      "high": "1554.41",
      "low": "1507.34",
      "close": "1526.84",
      "volume": "690195"
    },
    {
      "date": "2026-04-30",
      "open": "1550.00",
      "high": "1621.91",
      "low": "1541.6137",
      "close": "1614.41",
      "volume": "1077634"
    },
    {
      "date": "2026-05-01",
      "open": "1564.56",
      "high": "1589.71",
      "low": "1521.00",
      "close": "1583.48",
      "volume": "898818"
    },
    {
      "date": "2026-05-04",
      "open": "1590.465",
      "high": "1603.70",
      "low": "1552.84",
      "close": "1573.30",
      "volume": "515490"
    },
    {
      "date": "2026-05-05",
      "open": "1588.935",
      "high": "1607.865",
      "low": "1557.05",
      "close": "1588.12",
      "volume": "682235"
    },
    {
      "date": "2026-05-06",
      "open": "1581.00",
      "high": "1662.00",
      "low": "1556.31",
      "close": "1652.35",
      "volume": "854484"
    },
    {
      "date": "2026-05-07",
      "open": "1636.325",
      "high": "1636.33",
      "low": "1559.00",
      "close": "1575.96",
      "volume": "600299"
    },
    {
      "date": "2026-05-08",
      "open": "1608.64",
      "high": "1617.05",
      "low": "1581.94",
      "close": "1600.84",
      "volume": "686738"
    },
    {
      "date": "2026-05-11",
      "open": "1594.49",
      "high": "1663.9899",
      "low": "1585.00",
      "close": "1661.10",
      "volume": "526695"
    },
    {
      "date": "2026-05-12",
      "open": "1619.54",
      "high": "1622.0099",
      "low": "1538.249",
      "close": "1599.52",
      "volume": "732170"
    },
    {
      "date": "2026-05-13",
      "open": "1631.20",
      "high": "1675.42",
      "low": "1614.00",
      "close": "1650.35",
      "volume": "626885"
    },
    {
      "date": "2026-05-14",
      "open": "1639.85",
      "high": "1644.90",
      "low": "1601.00",
      "close": "1613.97",
      "volume": "373762"
    },
    {
      "date": "2026-05-15",
      "open": "1562.55",
      "high": "1587.74",
      "low": "1548.61",
      "close": "1550.02",
      "volume": "685355"
    },
    {
      "date": "2026-05-18",
      "open": "1563.28",
      "high": "1579.99",
      "low": "1458.4352",
      "close": "1486.33",
      "volume": "807341"
    },
    {
      "date": "2026-05-19",
      "open": "1434.91",
      "high": "1493.14",
      "low": "1412.89",
      "close": "1468.11",
      "volume": "639546"
    },
    {
      "date": "2026-05-20",
      "open": "1492.37",
      "high": "1555.55",
      "low": "1481.07",
      "close": "1553.27",
      "volume": "753287"
    },
    {
      "date": "2026-05-21",
      "open": "1535.80",
      "high": "1562.49",
      "low": "1516.005",
      "close": "1561.25",
      "volume": "450118"
    },
    {
      "date": "2026-05-22",
      "open": "1579.62",
      "high": "1596.745",
      "low": "1560.00",
      "close": "1589.81",
      "volume": "476701"
    },
    {
      "date": "2026-05-26",
      "open": "1650.49",
      "high": "1714.0899",
      "low": "1622.10",
      "close": "1662.98",
      "volume": "821504"
    },
    {
      "date": "2026-05-27",
      "open": "1707.62",
      "high": "1707.62",
      "low": "1592.76",
      "close": "1620.17",
      "volume": "859588"
    },
    {
      "date": "2026-05-28",
      "open": "1616.93",
      "high": "1656.78",
      "low": "1575.00",
      "close": "1633.17",
      "volume": "501242"
    },
    {
      "date": "2026-05-29",
      "open": "1645.00",
      "high": "1657.00",
      "low": "1556.77",
      "close": "1566.21",
      "volume": "1164331"
    },
    {
      "date": "2026-06-01",
      "open": "1536.08",
      "high": "1569.99",
      "low": "1508.24",
      "close": "1542.39",
      "volume": "593314"
    },
    {
      "date": "2026-06-02",
      "open": "1572.00",
      "high": "1627.85",
      "low": "1558.11",
      "close": "1624.99",
      "volume": "693297"
    },
    {
      "date": "2026-06-03",
      "open": "1647.51",
      "high": "1697.35",
      "low": "1617.8316",
      "close": "1689.89",
      "volume": "443731"
    },
    {
      "date": "2026-06-04",
      "open": "1630.035",
      "high": "1666.69",
      "low": "1591.64",
      "close": "1652.60",
      "volume": "679218"
    },
    {
      "date": "2026-06-05",
      "open": "1591.25",
      "high": "1599.99",
      "low": "1473.95",
      "close": "1481.05",
      "volume": "1369017"
    },
    {
      "date": "2026-06-08",
      "open": "1559.67",
      "high": "1584.36",
      "low": "1518.34",
      "close": "1559.18",
      "volume": "870854"
    },
    {
      "date": "2026-06-09",
      "open": "1597.505",
      "high": "1627.64",
      "low": "1405.0001",
      "close": "1531.98",
      "volume": "985916"
    },
    {
      "date": "2026-06-10",
      "open": "1510.755",
      "high": "1563.37",
      "low": "1468.50",
      "close": "1473.04",
      "volume": "737333"
    },
    {
      "date": "2026-06-11",
      "open": "1523.44",
      "high": "1593.765",
      "low": "1506.82",
      "close": "1589.55",
      "volume": "897138"
    },
    {
      "date": "2026-06-12",
      "open": "1592.21",
      "high": "1598.42",
      "low": "1558.19",
      "close": "1577.32",
      "volume": "567710"
    },
    {
      "date": "2026-06-15",
      "open": "1652.555",
      "high": "1666.64",
      "low": "1605.01",
      "close": "1652.29",
      "volume": "761343"
    },
    {
      "date": "2026-06-16",
      "open": "1650.88",
      "high": "1656.22",
      "low": "1496.52",
      "close": "1498.77",
      "volume": "1039737"
    },
    {
      "date": "2026-06-17",
      "open": "1545.56",
      "high": "1548.00",
      "low": "1435.83",
      "close": "1448.21",
      "volume": "1111854"
    },
    {
      "date": "2026-06-18",
      "open": "1529.24",
      "high": "1581.04",
      "low": "1515.62",
      "close": "1563.70",
      "volume": "1935562"
    },
    {
      "date": "2026-06-22",
      "open": "1592.69",
      "high": "1594.8078",
      "low": "1506.37",
      "close": "1537.88",
      "volume": "1109278"
    },
    {
      "date": "2026-06-23",
      "open": "1443.04",
      "high": "1486.92",
      "low": "1403.36",
      "close": "1423.76",
      "volume": "1636567"
    },
    {
      "date": "2026-06-24",
      "open": "1423.02",
      "high": "1446.96",
      "low": "1392.50",
      "close": "1434.95",
      "volume": "865557"
    },
    {
      "date": "2026-06-25",
      "open": "1495.175",
      "high": "1510.755",
      "low": "1373.82",
      "close": "1438.30",
      "volume": "1004903"
    },
    {
      "date": "2026-06-26",
      "open": "1357.45",
      "high": "1373.91",
      "low": "1301.44",
      "close": "1313.32",
      "volume": "3481725"
    },
    {
      "date": "2026-06-29",
      "open": "1328.39",
      "high": "1342.13",
      "low": "1276.22",
      "close": "1312.77",
      "volume": "1051066"
    },
    {
      "date": "2026-06-30",
      "open": "1325.905",
      "high": "1388.53",
      "low": "1322.395",
      "close": "1382.36",
      "volume": "1708917"
    },
    {
      "date": "2026-07-01",
      "open": "1344.89",
      "high": "1386.60",
      "low": "1328.665",
      "close": "1331.73",
      "volume": "1515748"
    },
    {
      "date": "2026-07-02",
      "open": "1332.85",
      "high": "1382.92",
      "low": "1258.66",
      "close": "1288.16",
      "volume": "1214807"
    },
    {
      "date": "2026-07-06",
      "open": "1325.74",
      "high": "1371.37",
      "low": "1305.01",
      "close": "1346.13",
      "volume": "857610"
    },
    {
      "date": "2026-07-07",
      "open": "1274.585",
      "high": "1299.30",
      "low": "1232.036",
      "close": "1272.81",
      "volume": "1210126"
    },
    {
      "date": "2026-07-08",
      "open": "1264.23",
      "high": "1329.16",
      "low": "1260.57",
      "close": "1315.51",
      "volume": "703381"
    },
    {
      "date": "2026-07-09",
      "open": "1399.20",
      "high": "1407.09",
      "low": "1360.33",
      "close": "1374.13",
      "volume": "886483"
    },
    {
      "date": "2026-07-10",
      "open": "1335.76",
      "high": "1364.028",
      "low": "1316.208",
      "close": "1352.74",
      "volume": "577563"
    },
    {
      "date": "2026-07-13",
      "open": "1307.17",
      "high": "1317.79",
      "low": "1277.64",
      "close": "1291.38",
      "volume": "827268"
    },
    {
      "date": "2026-07-14",
      "open": "1367.675",
      "high": "1401.29",
      "low": "1345.01",
      "close": "1376.41",
      "volume": "786153"
    },
    {
      "date": "2026-07-15",
      "open": "1406.04",
      "high": "1406.04",
      "low": "1310.12",
      "close": "1352.66",
      "volume": "754052"
    },
    {
      "date": "2026-07-16",
      "open": "1318.03",
      "high": "1332.44",
      "low": "1284.21",
      "close": "1305.65",
      "volume": "933528"
    },
    {
      "date": "2026-07-17",
      "open": "1245.79",
      "high": "1342.81",
      "low": "1231.00",
      "close": "1312.00",
      "volume": "1054963"
    },
    {
      "date": "2026-07-20",
      "open": "1332.96",
      "high": "1371.16",
      "low": "1323.75",
      "close": "1328.80",
      "volume": "784931"
    },
    {
      "date": "2026-07-21",
      "open": "1385.82",
      "high": "1396.00",
      "low": "1364.62",
      "close": "1383.26",
      "volume": "986535"
    },
    {
      "date": "2026-07-22",
      "open": "1353.93",
      "high": "1419.92",
      "low": "1350.49",
      "close": "1398.45",
      "volume": "607536"
    },
    {
      "date": "2026-07-23",
      "open": "1359.81",
      "high": "1409.99",
      "low": "1359.585",
      "close": "1397.15",
      "volume": "702965"
    },
    {
      "date": "2026-07-24",
      "open": "1373.81",
      "high": "1385.74",
      "low": "1318.72",
      "close": "1333.81",
      "volume": "805477"
    },
    {
      "date": "2026-07-27",
      "open": "1340.00",
      "high": "1364.85",
      "low": "1284.82",
      "close": "1339.08",
      "volume": "848886"
    },
    {
      "date": "2026-07-28",
      "open": "1283.77",
      "high": "1313.74",
      "low": "1253.70",
      "close": "1282.01",
      "volume": "1008074"
    },
    {
      "date": "2026-07-29",
      "open": "1263.27",
      "high": "1327.305",
      "low": "1240.02",
      "close": "1248.76",
      "volume": "1183857"
    },
    {
      "date": "2026-07-30",
      "open": "1290.97",
      "high": "1339.99",
      "low": "1290.63",
      "close": "1316.18",
      "volume": "1722563"
    },
    {
      "date": "2026-07-31",
      "open": "1499.00",
      "high": "1568.21",
      "low": "1405.96",
      "close": "1426.03",
      "volume": "1545868"
    },
    {
      "date": "2026-08-03",
      "open": "1417.78",
      "high": "1421.605",
      "low": "1305.01",
      "close": "1344.37",
      "volume": "1215536"
    },
    {
      "date": "2026-08-04",
      "open": "1402.10",
      "high": "1425.99",
      "low": "1333.32",
      "close": "1335.03",
      "volume": "1228391"
    },
    {
      "date": "2026-08-05",
      "open": "1320.01",
      "high": "1358.61",
      "low": "1308.4547",
      "close": "1345.455",
      "volume": "705010"
    }
  ]
}