{
  "source": "https://api.nasdaq.com/api/quote/REGN/historical",
  "symbol": "REGN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "603.09",
      "high": "615.00",
      "low": "600.02",
      "close": "610.86",
      "volume": "1135114"
    },
    {
      "date": "2021-08-09",
      "open": "610.85",
      "high": "624.77",
      "low": "610.59",
      "close": "613.94",
      "volume": "962536"
    },
    {
      "date": "2021-08-10",
      "open": "615.73",
      "high": "619.78",
      "low": "604.55",
      "close": "614.98",
      "volume": "651250"
    },
    {
      "date": "2021-08-11",
      "open": "616.07",
      "high": "621.37",
      "low": "603.41",
      "close": "608.45",
      "volume": "630405"
    },
    {
      "date": "2021-08-12",
      "open": "607.00",
      "high": "611.52",
      "low": "598.03",
      "close": "608.00",
      "volume": "577904"
    },
    {
      "date": "2021-08-13",
      "open": "614.00",
      "high": "625.00",
      "low": "612.62",
      "close": "624.79",
      "volume": "821304"
    },
    {
      "date": "2021-08-16",
      "open": "625.66",
      "high": "630.00",
      "low": "615.06",
      "close": "628.60",
      "volume": "869948"
    },
    {
      "date": "2021-08-17",
      "open": "626.14",
      "high": "650.00",
      "low": "624.007",
      "close": "647.44",
      "volume": "1183946"
    },
    {
      "date": "2021-08-18",
      "open": "650.00",
      "high": "658.97",
      "low": "633.00",
      "close": "635.57",
      "volume": "1642616"
    },
    {
      "date": "2021-08-19",
      "open": "628.935",
      "high": "662.87",
      "low": "628.935",
      "close": "655.63",
      "volume": "1284865"
    },
    {
      "date": "2021-08-20",
      "open": "659.00",
      "high": "674.07",
      "low": "655.63",
      "close": "663.27",
      "volume": "1303867"
    },
    {
      "date": "2021-08-23",
      "open": "665.21",
      "high": "671.49",
      "low": "642.68",
      "close": "667.29",
      "volume": "992893"
    },
    {
      "date": "2021-08-24",
      "open": "665.92",
      "high": "670.00",
      "low": "656.73",
      "close": "669.95",
      "volume": "731774"
    },
    {
      "date": "2021-08-25",
      "open": "672.85",
      "high": "674.00",
      "low": "660.79",
      "close": "669.18",
      "volume": "643528"
    },
    {
      "date": "2021-08-26",
      "open": "670.06",
      "high": "674.45",
      "low": "663.29",
      "close": "665.77",
      "volume": "473362"
    },
    {
      "date": "2021-08-27",
      "open": "668.95",
      "high": "673.1025",
      "low": "660.75",
      "close": "663.29",
      "volume": "424624"
    },
    {
      "date": "2021-08-30",
      "open": "664.00",
      "high": "678.69",
      "low": "660.44",
      "close": "677.08",
      "volume": "865258"
    },
    {
      "date": "2021-08-31",
      "open": "677.51",
      "high": "681.73",
      "low": "668.33",
      "close": "673.40",
      "volume": "829695"
    },
    {
      "date": "2021-09-01",
      "open": "674.72",
      "high": "686.28",
      "low": "671.63",
      "close": "680.96",
      "volume": "822057"
    },
    {
      "date": "2021-09-02",
      "open": "683.50",
      "high": "684.90",
      "low": "674.57",
      "close": "675.75",
      "volume": "689469"
    },
    {
      "date": "2021-09-03",
      "open": "675.62",
      "high": "686.62",
      "low": "672.00",
      "close": "679.57",
      "volume": "564834"
    },
    {
      "date": "2021-09-07",
      "open": "679.42",
      "high": "679.5799",
      "low": "658.02",
      "close": "668.81",
      "volume": "718314"
    },
    {
      "date": "2021-09-08",
      "open": "667.80",
      "high": "676.94",
      "low": "666.565",
      "close": "669.19",
      "volume": "463231"
    },
    {
      "date": "2021-09-09",
      "open": "670.28",
      "high": "672.88",
      "low": "644.65",
      "close": "646.11",
      "volume": "1047694"
    },
    {
      "date": "2021-09-10",
      "open": "650.00",
      "high": "659.76",
      "low": "646.11",
      "close": "650.49",
      "volume": "747259"
    },
    {
      "date": "2021-09-13",
      "open": "651.10",
      "high": "653.325",
      "low": "636.00",
      "close": "639.52",
      "volume": "798105"
    },
    {
      "date": "2021-09-14",
      "open": "639.91",
      "high": "650.42",
      "low": "639.91",
      "close": "645.15",
      "volume": "602110"
    },
    {
      "date": "2021-09-15",
      "open": "658.65",
      "high": "664.99",
      "low": "649.0101",
      "close": "652.00",
      "volume": "883246"
    },
    {
      "date": "2021-09-16",
      "open": "649.71",
      "high": "656.67",
      "low": "643.38",
      "close": "653.18",
      "volume": "540043"
    },
    {
      "date": "2021-09-17",
      "open": "649.17",
      "high": "653.00",
      "low": "643.2869",
      "close": "651.88",
      "volume": "762045"
    },
    {
      "date": "2021-09-20",
      "open": "643.84",
      "high": "651.9999",
      "low": "636.17",
      "close": "640.89",
      "volume": "666652"
    },
    {
      "date": "2021-09-21",
      "open": "645.11",
      "high": "656.86",
      "low": "642.81",
      "close": "646.95",
      "volume": "440841"
    },
    {
      "date": "2021-09-22",
      "open": "646.95",
      "high": "651.01",
      "low": "640.02",
      "close": "647.06",
      "volume": "561793"
    },
    {
      "date": "2021-09-23",
      "open": "647.00",
      "high": "655.00",
      "low": "644.30",
      "close": "646.51",
      "volume": "537492"
    },
    {
      "date": "2021-09-24",
      "open": "644.31",
      "high": "644.31",
      "low": "632.445",
      "close": "638.90",
      "volume": "654471"
    },
    {
      "date": "2021-09-27",
      "open": "636.71",
      "high": "636.71",
      "low": "616.26",
      "close": "619.07",
      "volume": "783700"
    },
    {
      "date": "2021-09-28",
      "open": "607.22",
      "high": "617.71",
      "low": "603.79",
      "close": "605.00",
      "volume": "1240453"
    },
    {
      "date": "2021-09-29",
      "open": "607.14",
      "high": "612.74",
      "low": "604.975",
      "close": "606.70",
      "volume": "615096"
    },
    {
      "date": "2021-09-30",
      "open": "607.76",
      "high": "613.58",
      "low": "604.62",
      "close": "605.18",
      "volume": "549044"
    },
    {
      "date": "2021-10-01",
      "open": "576.75",
      "high": "577.9999",
      "low": "556.05",
      "close": "570.79",
      "volume": "1457908"
    },
    {
      "date": "2021-10-04",
      "open": "565.37",
      "high": "568.13",
      "low": "553.10",
      "close": "555.42",
      "volume": "993085"
    },
    {
      "date": "2021-10-05",
      "open": "555.91",
      "high": "564.725",
      "low": "549.27",
      "close": "550.90",
      "volume": "930101"
    },
    {
      "date": "2021-10-06",
      "open": "548.00",
      "high": "553.93",
      "low": "543.41",
      "close": "546.57",
      "volume": "890392"
    },
    {
      "date": "2021-10-07",
      "open": "548.14",
      "high": "559.75",
      "low": "547.32",
      "close": "552.02",
      "volume": "774332"
    },
    {
      "date": "2021-10-08",
      "open": "551.88",
      "high": "555.52",
      "low": "543.25",
      "close": "550.02",
      "volume": "532467"
    },
    {
      "date": "2021-10-11",
      "open": "549.65",
      "high": "557.87",
      "low": "545.60",
      "close": "546.26",
      "volume": "538651"
    },
    {
      "date": "2021-10-12",
      "open": "546.09",
      "high": "549.3509",
      "low": "541.58",
      "close": "544.44",
      "volume": "521644"
    },
    {
      "date": "2021-10-13",
      "open": "548.33",
      "high": "556.185",
      "low": "546.97",
      "close": "547.12",
      "volume": "664387"
    },
    {
      "date": "2021-10-14",
      "open": "553.00",
      "high": "565.11",
      "low": "552.0701",
      "close": "555.62",
      "volume": "1055814"
    },
    {
      "date": "2021-10-15",
      "open": "558.93",
      "high": "558.93",
      "low": "552.16",
      "close": "553.24",
      "volume": "838878"
    },
    {
      "date": "2021-10-18",
      "open": "550.22",
      "high": "552.49",
      "low": "539.18",
      "close": "543.48",
      "volume": "1216155"
    },
    {
      "date": "2021-10-19",
      "open": "548.02",
      "high": "555.67",
      "low": "545.00",
      "close": "552.11",
      "volume": "985753"
    },
    {
      "date": "2021-10-20",
      "open": "554.24",
      "high": "562.72",
      "low": "553.00",
      "close": "562.71",
      "volume": "878000"
    },
    {
      "date": "2021-10-21",
      "open": "564.48",
      "high": "570.91",
      "low": "562.52",
      "close": "569.37",
      "volume": "624246"
    },
    {
      "date": "2021-10-22",
      "open": "570.03",
      "high": "573.01",
      "low": "565.39",
      "close": "572.36",
      "volume": "492958"
    },
    {
      "date": "2021-10-25",
      "open": "573.66",
      "high": "578.725",
      "low": "569.53",
      "close": "576.20",
      "volume": "627309"
    },
    {
      "date": "2021-10-26",
      "open": "579.14",
      "high": "594.22",
      "low": "575.61",
      "close": "592.15",
      "volume": "845301"
    },
    {
      "date": "2021-10-27",
      "open": "593.28",
      "high": "594.09",
      "low": "587.70",
      "close": "589.60",
      "volume": "658138"
    },
    {
      "date": "2021-10-28",
      "open": "590.18",
      "high": "625.72",
      "low": "589.13",
      "close": "625.19",
      "volume": "1111352"
    },
    {
      "date": "2021-10-29",
      "open": "619.13",
      "high": "641.26",
      "low": "618.11",
      "close": "639.94",
      "volume": "860487"
    },
    {
      "date": "2021-11-01",
      "open": "640.00",
      "high": "648.065",
      "low": "635.75",
      "close": "639.15",
      "volume": "913848"
    },
    {
      "date": "2021-11-02",
      "open": "638.58",
      "high": "649.98",
      "low": "633.5601",
      "close": "638.77",
      "volume": "838524"
    },
    {
      "date": "2021-11-03",
      "open": "637.21",
      "high": "652.38",
      "low": "632.10",
      "close": "652.10",
      "volume": "718811"
    },
    {
      "date": "2021-11-04",
      "open": "657.21",
      "high": "659.79",
      "low": "630.90",
      "close": "647.63",
      "volume": "1507137"
    },
    {
      "date": "2021-11-05",
      "open": "600.00",
      "high": "622.86",
      "low": "594.55",
      "close": "611.54",
      "volume": "1768489"
    },
    {
      "date": "2021-11-08",
      "open": "618.60",
      "high": "623.4214",
      "low": "608.7642",
      "close": "622.78",
      "volume": "639917"
    },
    {
      "date": "2021-11-09",
      "open": "623.08",
      "high": "627.57",
      "low": "614.00",
      "close": "616.31",
      "volume": "601242"
    },
    {
      "date": "2021-11-10",
      "open": "616.82",
      "high": "635.73",
      "low": "616.82",
      "close": "622.20",
      "volume": "728002"
    },
    {
      "date": "2021-11-11",
      "open": "622.00",
      "high": "628.455",
      "low": "617.65",
      "close": "626.64",
      "volume": "478414"
    },
    {
      "date": "2021-11-12",
      "open": "632.44",
      "high": "634.46",
      "low": "623.31",
      "close": "631.20",
      "volume": "513815"
    },
    {
      "date": "2021-11-15",
      "open": "635.01",
      "high": "649.715",
      "low": "633.2803",
      "close": "647.73",
      "volume": "777592"
    },
    {
      "date": "2021-11-16",
      "open": "647.34",
      "high": "661.84",
      "low": "642.10",
      "close": "642.75",
      "volume": "632697"
    },
    {
      "date": "2021-11-17",
      "open": "645.08",
      "high": "645.525",
      "low": "635.7514",
      "close": "641.83",
      "volume": "440024"
    },
    {
      "date": "2021-11-18",
      "open": "642.21",
      "high": "653.27",
      "low": "638.60",
      "close": "648.51",
      "volume": "564893"
    },
    {
      "date": "2021-11-19",
      "open": "652.43",
      "high": "657.56",
      "low": "646.37",
      "close": "652.68",
      "volume": "605712"
    },
    {
      "date": "2021-11-22",
      "open": "648.58",
      "high": "660.28",
      "low": "640.88",
      "close": "643.64",
      "volume": "633155"
    },
    {
      "date": "2021-11-23",
      "open": "641.90",
      "high": "650.96",
      "low": "639.48",
      "close": "649.32",
      "volume": "624358"
    },
    {
      "date": "2021-11-24",
      "open": "651.38",
      "high": "656.00",
      "low": "645.55",
      "close": "648.18",
      "volume": "545233"
    },
    {
      "date": "2021-11-26",
      "open": "660.00",
      "high": "660.95",
      "low": "639.78",
      "close": "643.35",
      "volume": "575586"
    },
    {
      "date": "2021-11-29",
      "open": "645.32",
      "high": "660.495",
      "low": "642.41",
      "close": "654.40",
      "volume": "700393"
    },
    {
      "date": "2021-11-30",
      "open": "646.41",
      "high": "656.60",
      "low": "635.12",
      "close": "636.53",
      "volume": "1277301"
    },
    {
      "date": "2021-12-01",
      "open": "639.13",
      "high": "644.41",
      "low": "630.13",
      "close": "630.59",
      "volume": "732074"
    },
    {
      "date": "2021-12-02",
      "open": "633.03",
      "high": "640.03",
      "low": "622.49",
      "close": "634.00",
      "volume": "563827"
    },
    {
      "date": "2021-12-03",
      "open": "637.77",
      "high": "641.79",
      "low": "623.12",
      "close": "635.16",
      "volume": "650359"
    },
    {
      "date": "2021-12-06",
      "open": "642.36",
      "high": "644.70",
      "low": "624.60",
      "close": "625.00",
      "volume": "567552"
    },
    {
      "date": "2021-12-07",
      "open": "628.53",
      "high": "643.37",
      "low": "623.00",
      "close": "635.09",
      "volume": "652554"
    },
    {
      "date": "2021-12-08",
      "open": "638.14",
      "high": "655.75",
      "low": "633.33",
      "close": "654.04",
      "volume": "694866"
    },
    {
      "date": "2021-12-09",
      "open": "650.00",
      "high": "667.56",
      "low": "646.67",
      "close": "665.72",
      "volume": "898245"
    },
    {
      "date": "2021-12-10",
      "open": "661.94",
      "high": "672.45",
      "low": "656.245",
      "close": "669.52",
      "volume": "791094"
    },
    {
      "date": "2021-12-13",
      "open": "653.12",
      "high": "665.00",
      "low": "637.44",
      "close": "660.15",
      "volume": "1074752"
    },
    {
      "date": "2021-12-14",
      "open": "652.23",
      "high": "673.8612",
      "low": "651.89",
      "close": "670.97",
      "volume": "730766"
    },
    {
      "date": "2021-12-15",
      "open": "646.99",
      "high": "662.63",
      "low": "645.00",
      "close": "657.93",
      "volume": "842074"
    },
    {
      "date": "2021-12-16",
      "open": "644.74",
      "high": "656.34",
      "low": "630.10",
      "close": "631.74",
      "volume": "1241926"
    },
    {
      "date": "2021-12-17",
      "open": "631.04",
      "high": "631.155",
      "low": "615.20",
      "close": "619.28",
      "volume": "1628388"
    },
    {
      "date": "2021-12-20",
      "open": "620.70",
      "high": "625.35",
      "low": "602.07",
      "close": "603.14",
      "volume": "912201"
    },
    {
      "date": "2021-12-21",
      "open": "608.58",
      "high": "608.58",
      "low": "598.24",
      "close": "606.81",
      "volume": "1108910"
    },
    {
      "date": "2021-12-22",
      "open": "608.47",
      "high": "619.24",
      "low": "600.85",
      "close": "617.48",
      "volume": "737448"
    },
    {
      "date": "2021-12-23",
      "open": "619.50",
      "high": "627.22",
      "low": "618.15",
      "close": "625.38",
      "volume": "398736"
    },
    {
      "date": "2021-12-27",
      "open": "625.66",
      "high": "636.36",
      "low": "623.2935",
      "close": "634.77",
      "volume": "443681"
    },
    {
      "date": "2021-12-28",
      "open": "637.04",
      "high": "639.5015",
      "low": "635.00",
      "close": "638.46",
      "volume": "327754"
    },
    {
      "date": "2021-12-29",
      "open": "639.47",
      "high": "649.00",
      "low": "638.75",
      "close": "647.28",
      "volume": "412968"
    },
    {
      "date": "2021-12-30",
      "open": "647.15",
      "high": "651.28",
      "low": "642.28",
      "close": "642.51",
      "volume": "306343"
    },
    {
      "date": "2021-12-31",
      "open": "644.34",
      "high": "645.50",
      "low": "630.66",
      "close": "631.52",
      "volume": "353395"
    },
    {
      "date": "2022-01-03",
      "open": "625.00",
      "high": "629.33",
      "low": "621.87",
      "close": "627.10",
      "volume": "515573"
    },
    {
      "date": "2022-01-04",
      "open": "622.95",
      "high": "625.07",
      "low": "612.11",
      "close": "616.82",
      "volume": "725442"
    },
    {
      "date": "2022-01-05",
      "open": "604.95",
      "high": "613.65",
      "low": "594.99",
      "close": "595.12",
      "volume": "1100840"
    },
    {
      "date": "2022-01-06",
      "open": "600.00",
      "high": "606.0199",
      "low": "594.97",
      "close": "598.44",
      "volume": "676252"
    },
    {
      "date": "2022-01-07",
      "open": "598.44",
      "high": "607.01",
      "low": "592.86",
      "close": "603.73",
      "volume": "584376"
    },
    {
      "date": "2022-01-10",
      "open": "603.75",
      "high": "621.61",
      "low": "602.13",
      "close": "621.27",
      "volume": "822757"
    },
    {
      "date": "2022-01-11",
      "open": "623.19",
      "high": "628.08",
      "low": "617.76",
      "close": "626.09",
      "volume": "613780"
    },
    {
      "date": "2022-01-12",
      "open": "624.45",
      "high": "632.39",
      "low": "620.83",
      "close": "631.44",
      "volume": "584744"
    },
    {
      "date": "2022-01-13",
      "open": "632.75",
      "high": "632.75",
      "low": "614.1492",
      "close": "616.11",
      "volume": "649326"
    },
    {
      "date": "2022-01-14",
      "open": "616.02",
      "high": "623.20",
      "low": "604.805",
      "close": "615.24",
      "volume": "791993"
    },
    {
      "date": "2022-01-18",
      "open": "604.52",
      "high": "612.39",
      "low": "598.13",
      "close": "611.22",
      "volume": "975003"
    },
    {
      "date": "2022-01-19",
      "open": "617.01",
      "high": "628.05",
      "low": "612.40",
      "close": "618.11",
      "volume": "656315"
    },
    {
      "date": "2022-01-20",
      "open": "621.15",
      "high": "622.29",
      "low": "612.43",
      "close": "614.38",
      "volume": "766008"
    },
    {
      "date": "2022-01-21",
      "open": "615.80",
      "high": "623.98",
      "low": "610.88",
      "close": "621.40",
      "volume": "1329019"
    },
    {
      "date": "2022-01-24",
      "open": "613.13",
      "high": "623.54",
      "low": "601.25",
      "close": "621.48",
      "volume": "1126395"
    },
    {
      "date": "2022-01-25",
      "open": "616.29",
      "high": "618.00",
      "low": "602.40",
      "close": "603.19",
      "volume": "975534"
    },
    {
      "date": "2022-01-26",
      "open": "604.47",
      "high": "618.01",
      "low": "600.27",
      "close": "605.25",
      "volume": "857852"
    },
    {
      "date": "2022-01-27",
      "open": "609.84",
      "high": "618.75",
      "low": "603.245",
      "close": "608.72",
      "volume": "658914"
    },
    {
      "date": "2022-01-28",
      "open": "608.29",
      "high": "625.00",
      "low": "601.89",
      "close": "624.92",
      "volume": "736706"
    },
    {
      "date": "2022-01-31",
      "open": "623.15",
      "high": "623.17",
      "low": "602.5075",
      "close": "608.59",
      "volume": "922449"
    },
    {
      "date": "2022-02-01",
      "open": "607.83",
      "high": "613.93",
      "low": "600.22",
      "close": "613.36",
      "volume": "738509"
    },
    {
      "date": "2022-02-02",
      "open": "613.36",
      "high": "623.40",
      "low": "596.90",
      "close": "622.85",
      "volume": "1033415"
    },
    {
      "date": "2022-02-03",
      "open": "617.91",
      "high": "625.00",
      "low": "613.96",
      "close": "620.69",
      "volume": "962403"
    },
    {
      "date": "2022-02-04",
      "open": "610.01",
      "high": "635.00",
      "low": "610.01",
      "close": "622.96",
      "volume": "1205844"
    },
    {
      "date": "2022-02-07",
      "open": "620.73",
      "high": "625.11",
      "low": "613.32",
      "close": "622.36",
      "volume": "905286"
    },
    {
      "date": "2022-02-08",
      "open": "620.01",
      "high": "621.90",
      "low": "612.04",
      "close": "617.94",
      "volume": "846164"
    },
    {
      "date": "2022-02-09",
      "open": "620.00",
      "high": "620.96",
      "low": "616.26",
      "close": "619.77",
      "volume": "818501"
    },
    {
      "date": "2022-02-10",
      "open": "613.34",
      "high": "624.55",
      "low": "608.39",
      "close": "618.22",
      "volume": "769513"
    },
    {
      "date": "2022-02-11",
      "open": "620.57",
      "high": "645.00",
      "low": "617.50",
      "close": "638.41",
      "volume": "1111098"
    },
    {
      "date": "2022-02-14",
      "open": "638.00",
      "high": "639.195",
      "low": "614.39",
      "close": "623.53",
      "volume": "826953"
    },
    {
      "date": "2022-02-15",
      "open": "622.00",
      "high": "635.44",
      "low": "620.72",
      "close": "630.15",
      "volume": "675636"
    },
    {
      "date": "2022-02-16",
      "open": "630.63",
      "high": "632.17",
      "low": "624.25",
      "close": "630.90",
      "volume": "373962"
    },
    {
      "date": "2022-02-17",
      "open": "628.37",
      "high": "632.21",
      "low": "619.51",
      "close": "626.72",
      "volume": "627823"
    },
    {
      "date": "2022-02-18",
      "open": "621.82",
      "high": "632.76",
      "low": "614.09",
      "close": "615.13",
      "volume": "718952"
    },
    {
      "date": "2022-02-22",
      "open": "613.31",
      "high": "618.96",
      "low": "602.17",
      "close": "602.89",
      "volume": "649163"
    },
    {
      "date": "2022-02-23",
      "open": "625.00",
      "high": "625.00",
      "low": "604.18",
      "close": "608.98",
      "volume": "863028"
    },
    {
      "date": "2022-02-24",
      "open": "603.40",
      "high": "610.56",
      "low": "598.065",
      "close": "609.78",
      "volume": "533523"
    },
    {
      "date": "2022-02-25",
      "open": "610.75",
      "high": "622.14",
      "low": "608.33",
      "close": "618.66",
      "volume": "427356"
    },
    {
      "date": "2022-02-28",
      "open": "611.54",
      "high": "620.325",
      "low": "607.74",
      "close": "618.36",
      "volume": "518890"
    },
    {
      "date": "2022-03-01",
      "open": "615.39",
      "high": "623.63",
      "low": "603.12",
      "close": "607.03",
      "volume": "617344"
    },
    {
      "date": "2022-03-02",
      "open": "604.88",
      "high": "619.86",
      "low": "604.22",
      "close": "616.87",
      "volume": "339621"
    },
    {
      "date": "2022-03-03",
      "open": "618.58",
      "high": "620.00",
      "low": "608.67",
      "close": "611.15",
      "volume": "593321"
    },
    {
      "date": "2022-03-04",
      "open": "604.23",
      "high": "624.615",
      "low": "604.23",
      "close": "620.41",
      "volume": "550485"
    },
    {
      "date": "2022-03-07",
      "open": "618.43",
      "high": "636.36",
      "low": "609.01",
      "close": "618.59",
      "volume": "755433"
    },
    {
      "date": "2022-03-08",
      "open": "611.17",
      "high": "627.34",
      "low": "609.03",
      "close": "614.74",
      "volume": "592194"
    },
    {
      "date": "2022-03-09",
      "open": "622.20",
      "high": "626.68",
      "low": "614.21",
      "close": "623.43",
      "volume": "538933"
    },
    {
      "date": "2022-03-10",
      "open": "616.13",
      "high": "632.68",
      "low": "615.92",
      "close": "630.36",
      "volume": "480626"
    },
    {
      "date": "2022-03-11",
      "open": "633.80",
      "high": "652.27",
      "low": "630.67",
      "close": "642.58",
      "volume": "803192"
    },
    {
      "date": "2022-03-14",
      "open": "644.60",
      "high": "665.98",
      "low": "644.60",
      "close": "656.41",
      "volume": "1018935"
    },
    {
      "date": "2022-03-15",
      "open": "660.26",
      "high": "668.94",
      "low": "654.50",
      "close": "665.93",
      "volume": "763847"
    },
    {
      "date": "2022-03-16",
      "open": "670.01",
      "high": "678.68",
      "low": "663.865",
      "close": "677.98",
      "volume": "806210"
    },
    {
      "date": "2022-03-17",
      "open": "675.79",
      "high": "689.99",
      "low": "675.02",
      "close": "685.23",
      "volume": "808258"
    },
    {
      "date": "2022-03-18",
      "open": "686.43",
      "high": "688.84",
      "low": "677.03",
      "close": "685.94",
      "volume": "1170452"
    },
    {
      "date": "2022-03-21",
      "open": "687.735",
      "high": "697.01",
      "low": "685.62",
      "close": "693.20",
      "volume": "731088"
    },
    {
      "date": "2022-03-22",
      "open": "695.05",
      "high": "695.05",
      "low": "683.68",
      "close": "692.64",
      "volume": "576934"
    },
    {
      "date": "2022-03-23",
      "open": "693.04",
      "high": "693.04",
      "low": "667.88",
      "close": "669.22",
      "volume": "608528"
    },
    {
      "date": "2022-03-24",
      "open": "667.31",
      "high": "680.08",
      "low": "666.35",
      "close": "679.76",
      "volume": "402507"
    },
    {
      "date": "2022-03-25",
      "open": "679.90",
      "high": "685.01",
      "low": "676.14",
      "close": "680.03",
      "volume": "366801"
    },
    {
      "date": "2022-03-28",
      "open": "676.29",
      "high": "694.23",
      "low": "676.29",
      "close": "693.40",
      "volume": "625635"
    },
    {
      "date": "2022-03-29",
      "open": "692.56",
      "high": "699.00",
      "low": "680.12",
      "close": "698.43",
      "volume": "725040"
    },
    {
      "date": "2022-03-30",
      "open": "700.05",
      "high": "703.03",
      "low": "690.75",
      "close": "692.38",
      "volume": "848528"
    },
    {
      "date": "2022-03-31",
      "open": "695.77",
      "high": "710.21",
      "low": "691.77",
      "close": "698.42",
      "volume": "1061675"
    },
    {
      "date": "2022-04-01",
      "open": "701.82",
      "high": "701.95",
      "low": "685.28",
      "close": "694.83",
      "volume": "603470"
    },
    {
      "date": "2022-04-04",
      "open": "700.00",
      "high": "704.17",
      "low": "692.50",
      "close": "698.41",
      "volume": "498751"
    },
    {
      "date": "2022-04-05",
      "open": "697.02",
      "high": "710.41",
      "low": "689.12",
      "close": "691.47",
      "volume": "671783"
    },
    {
      "date": "2022-04-06",
      "open": "692.00",
      "high": "710.30",
      "low": "690.01",
      "close": "708.36",
      "volume": "683539"
    },
    {
      "date": "2022-04-07",
      "open": "706.24",
      "high": "725.97",
      "low": "706.21",
      "close": "721.80",
      "volume": "828068"
    },
    {
      "date": "2022-04-08",
      "open": "725.00",
      "high": "747.4214",
      "low": "725.00",
      "close": "738.84",
      "volume": "1030123"
    },
    {
      "date": "2022-04-11",
      "open": "736.64",
      "high": "741.85",
      "low": "722.02",
      "close": "722.37",
      "volume": "708965"
    },
    {
      "date": "2022-04-12",
      "open": "720.66",
      "high": "726.33",
      "low": "711.685",
      "close": "715.79",
      "volume": "488819"
    },
    {
      "date": "2022-04-13",
      "open": "716.36",
      "high": "732.98",
      "low": "716.36",
      "close": "731.89",
      "volume": "526206"
    },
    {
      "date": "2022-04-14",
      "open": "732.25",
      "high": "738.9916",
      "low": "730.94",
      "close": "733.02",
      "volume": "795710"
    },
    {
      "date": "2022-04-18",
      "open": "726.81",
      "high": "732.00",
      "low": "719.265",
      "close": "723.20",
      "volume": "313293"
    },
    {
      "date": "2022-04-19",
      "open": "724.20",
      "high": "725.805",
      "low": "710.60",
      "close": "716.22",
      "volume": "467988"
    },
    {
      "date": "2022-04-20",
      "open": "720.07",
      "high": "721.715",
      "low": "713.01",
      "close": "719.62",
      "volume": "413761"
    },
    {
      "date": "2022-04-21",
      "open": "719.00",
      "high": "725.3181",
      "low": "705.10",
      "close": "706.11",
      "volume": "535175"
    },
    {
      "date": "2022-04-22",
      "open": "701.53",
      "high": "709.06",
      "low": "686.2616",
      "close": "688.08",
      "volume": "609428"
    },
    {
      "date": "2022-04-25",
      "open": "684.70",
      "high": "690.56",
      "low": "673.10",
      "close": "690.33",
      "volume": "514325"
    },
    {
      "date": "2022-04-26",
      "open": "683.01",
      "high": "692.51",
      "low": "673.89",
      "close": "674.82",
      "volume": "538518"
    },
    {
      "date": "2022-04-27",
      "open": "680.11",
      "high": "683.95",
      "low": "672.10",
      "close": "673.51",
      "volume": "406649"
    },
    {
      "date": "2022-04-28",
      "open": "673.51",
      "high": "677.495",
      "low": "660.8216",
      "close": "675.58",
      "volume": "556911"
    },
    {
      "date": "2022-04-29",
      "open": "673.95",
      "high": "676.64",
      "low": "655.90",
      "close": "659.11",
      "volume": "678281"
    },
    {
      "date": "2022-05-02",
      "open": "656.97",
      "high": "658.25",
      "low": "641.17",
      "close": "652.02",
      "volume": "737424"
    },
    {
      "date": "2022-05-03",
      "open": "658.10",
      "high": "665.30",
      "low": "650.23",
      "close": "660.49",
      "volume": "538724"
    },
    {
      "date": "2022-05-04",
      "open": "661.30",
      "high": "666.25",
      "low": "636.80",
      "close": "660.86",
      "volume": "998137"
    },
    {
      "date": "2022-05-05",
      "open": "659.99",
      "high": "660.87",
      "low": "630.03",
      "close": "639.37",
      "volume": "754654"
    },
    {
      "date": "2022-05-06",
      "open": "639.04",
      "high": "639.04",
      "low": "622.06",
      "close": "623.05",
      "volume": "773940"
    },
    {
      "date": "2022-05-09",
      "open": "612.67",
      "high": "616.4903",
      "low": "597.76",
      "close": "599.77",
      "volume": "819435"
    },
    {
      "date": "2022-05-10",
      "open": "609.27",
      "high": "627.89",
      "low": "608.285",
      "close": "615.09",
      "volume": "769518"
    },
    {
      "date": "2022-05-11",
      "open": "610.37",
      "high": "624.83",
      "low": "604.7109",
      "close": "613.05",
      "volume": "704107"
    },
    {
      "date": "2022-05-12",
      "open": "606.79",
      "high": "634.19",
      "low": "606.77",
      "close": "633.96",
      "volume": "793163"
    },
    {
      "date": "2022-05-13",
      "open": "635.38",
      "high": "648.4826",
      "low": "629.08",
      "close": "645.52",
      "volume": "604565"
    },
    {
      "date": "2022-05-16",
      "open": "640.18",
      "high": "656.45",
      "low": "640.18",
      "close": "655.01",
      "volume": "486893"
    },
    {
      "date": "2022-05-17",
      "open": "661.87",
      "high": "670.96",
      "low": "651.81",
      "close": "667.56",
      "volume": "571871"
    },
    {
      "date": "2022-05-18",
      "open": "664.10",
      "high": "672.54",
      "low": "655.25",
      "close": "659.20",
      "volume": "560145"
    },
    {
      "date": "2022-05-19",
      "open": "660.35",
      "high": "660.6211",
      "low": "650.815",
      "close": "657.15",
      "volume": "607722"
    },
    {
      "date": "2022-05-20",
      "open": "661.29",
      "high": "664.90",
      "low": "647.54",
      "close": "661.14",
      "volume": "544265"
    },
    {
      "date": "2022-05-23",
      "open": "671.61",
      "high": "686.32",
      "low": "668.5003",
      "close": "681.91",
      "volume": "593345"
    },
    {
      "date": "2022-05-24",
      "open": "681.97",
      "high": "686.33",
      "low": "667.75",
      "close": "686.02",
      "volume": "465161"
    },
    {
      "date": "2022-05-25",
      "open": "689.00",
      "high": "699.625",
      "low": "684.70",
      "close": "690.88",
      "volume": "562062"
    },
    {
      "date": "2022-05-26",
      "open": "690.12",
      "high": "697.0051",
      "low": "682.90",
      "close": "683.44",
      "volume": "523538"
    },
    {
      "date": "2022-05-27",
      "open": "685.72",
      "high": "693.81",
      "low": "680.00",
      "close": "692.80",
      "volume": "558692"
    },
    {
      "date": "2022-05-31",
      "open": "692.80",
      "high": "692.80",
      "low": "656.705",
      "close": "664.74",
      "volume": "1691624"
    },
    {
      "date": "2022-06-01",
      "open": "669.51",
      "high": "672.35",
      "low": "651.845",
      "close": "658.92",
      "volume": "609971"
    },
    {
      "date": "2022-06-02",
      "open": "655.02",
      "high": "655.02",
      "low": "617.21",
      "close": "630.70",
      "volume": "1276292"
    },
    {
      "date": "2022-06-03",
      "open": "628.68",
      "high": "635.39",
      "low": "625.51",
      "close": "630.35",
      "volume": "666610"
    },
    {
      "date": "2022-06-06",
      "open": "625.48",
      "high": "627.925",
      "low": "599.68",
      "close": "609.03",
      "volume": "941235"
    },
    {
      "date": "2022-06-07",
      "open": "605.45",
      "high": "616.68",
      "low": "603.23",
      "close": "613.98",
      "volume": "515944"
    },
    {
      "date": "2022-06-08",
      "open": "617.99",
      "high": "622.84",
      "low": "605.3297",
      "close": "607.76",
      "volume": "566955"
    },
    {
      "date": "2022-06-09",
      "open": "605.11",
      "high": "605.90",
      "low": "575.39",
      "close": "575.48",
      "volume": "939736"
    },
    {
      "date": "2022-06-10",
      "open": "570.96",
      "high": "577.81",
      "low": "566.77",
      "close": "571.81",
      "volume": "837890"
    },
    {
      "date": "2022-06-13",
      "open": "554.66",
      "high": "568.145",
      "low": "547.55",
      "close": "549.30",
      "volume": "1054969"
    },
    {
      "date": "2022-06-14",
      "open": "555.12",
      "high": "557.62",
      "low": "538.01",
      "close": "548.35",
      "volume": "755015"
    },
    {
      "date": "2022-06-15",
      "open": "554.03",
      "high": "570.455",
      "low": "552.36",
      "close": "561.19",
      "volume": "766678"
    },
    {
      "date": "2022-06-16",
      "open": "549.69",
      "high": "559.31",
      "low": "546.93",
      "close": "556.75",
      "volume": "796774"
    },
    {
      "date": "2022-06-17",
      "open": "565.61",
      "high": "585.52",
      "low": "561.71",
      "close": "580.95",
      "volume": "1967606"
    },
    {
      "date": "2022-06-21",
      "open": "583.44",
      "high": "600.05",
      "low": "583.44",
      "close": "587.67",
      "volume": "716092"
    },
    {
      "date": "2022-06-22",
      "open": "580.72",
      "high": "595.5633",
      "low": "580.72",
      "close": "586.84",
      "volume": "539571"
    },
    {
      "date": "2022-06-23",
      "open": "589.98",
      "high": "609.09",
      "low": "589.98",
      "close": "607.39",
      "volume": "681946"
    },
    {
      "date": "2022-06-24",
      "open": "612.06",
      "high": "613.15",
      "low": "602.52",
      "close": "612.49",
      "volume": "818255"
    },
    {
      "date": "2022-06-27",
      "open": "608.76",
      "high": "610.95",
      "low": "601.23",
      "close": "602.40",
      "volume": "580905"
    },
    {
      "date": "2022-06-28",
      "open": "600.67",
      "high": "604.33",
      "low": "593.63",
      "close": "594.42",
      "volume": "534109"
    },
    {
      "date": "2022-06-29",
      "open": "597.56",
      "high": "607.41",
      "low": "590.01",
      "close": "597.62",
      "volume": "532997"
    },
    {
      "date": "2022-06-30",
      "open": "594.93",
      "high": "598.67",
      "low": "583.05",
      "close": "591.13",
      "volume": "685395"
    },
    {
      "date": "2022-07-01",
      "open": "587.76",
      "high": "597.00",
      "low": "586.17",
      "close": "595.40",
      "volume": "387811"
    },
    {
      "date": "2022-07-05",
      "open": "593.92",
      "high": "597.00",
      "low": "583.09",
      "close": "596.56",
      "volume": "585968"
    },
    {
      "date": "2022-07-06",
      "open": "594.79",
      "high": "601.88",
      "low": "588.915",
      "close": "594.90",
      "volume": "528896"
    },
    {
      "date": "2022-07-07",
      "open": "598.01",
      "high": "609.65",
      "low": "596.00",
      "close": "607.45",
      "volume": "527985"
    },
    {
      "date": "2022-07-08",
      "open": "605.58",
      "high": "624.48",
      "low": "604.12",
      "close": "621.57",
      "volume": "586711"
    },
    {
      "date": "2022-07-11",
      "open": "615.55",
      "high": "620.64",
      "low": "613.695",
      "close": "614.46",
      "volume": "436163"
    },
    {
      "date": "2022-07-12",
      "open": "619.09",
      "high": "620.00",
      "low": "605.03",
      "close": "610.09",
      "volume": "415303"
    },
    {
      "date": "2022-07-13",
      "open": "597.85",
      "high": "613.819",
      "low": "597.85",
      "close": "602.02",
      "volume": "433252"
    },
    {
      "date": "2022-07-14",
      "open": "595.99",
      "high": "605.74",
      "low": "583.11",
      "close": "598.86",
      "volume": "539474"
    },
    {
      "date": "2022-07-15",
      "open": "601.29",
      "high": "607.7299",
      "low": "596.24",
      "close": "607.54",
      "volume": "516347"
    },
    {
      "date": "2022-07-18",
      "open": "605.00",
      "high": "608.41",
      "low": "582.73",
      "close": "586.70",
      "volume": "562057"
    },
    {
      "date": "2022-07-19",
      "open": "594.58",
      "high": "597.57",
      "low": "588.00",
      "close": "595.73",
      "volume": "552134"
    },
    {
      "date": "2022-07-20",
      "open": "598.01",
      "high": "599.245",
      "low": "589.785",
      "close": "594.59",
      "volume": "417417"
    },
    {
      "date": "2022-07-21",
      "open": "590.89",
      "high": "599.9718",
      "low": "585.36",
      "close": "592.44",
      "volume": "638717"
    },
    {
      "date": "2022-07-22",
      "open": "593.60",
      "high": "602.70",
      "low": "580.79",
      "close": "586.11",
      "volume": "429984"
    },
    {
      "date": "2022-07-25",
      "open": "580.00",
      "high": "588.20",
      "low": "575.395",
      "close": "587.28",
      "volume": "452646"
    },
    {
      "date": "2022-07-26",
      "open": "587.57",
      "high": "594.68",
      "low": "580.00",
      "close": "582.56",
      "volume": "456210"
    },
    {
      "date": "2022-07-27",
      "open": "579.59",
      "high": "591.44",
      "low": "568.01",
      "close": "587.91",
      "volume": "597392"
    },
    {
      "date": "2022-07-28",
      "open": "588.89",
      "high": "592.03",
      "low": "563.82",
      "close": "582.37",
      "volume": "581697"
    },
    {
      "date": "2022-07-29",
      "open": "584.95",
      "high": "585.15",
      "low": "574.46",
      "close": "581.69",
      "volume": "682898"
    },
    {
      "date": "2022-08-01",
      "open": "581.53",
      "high": "586.895",
      "low": "573.53",
      "close": "576.68",
      "volume": "513005"
    },
    {
      "date": "2022-08-02",
      "open": "578.50",
      "high": "585.96",
      "low": "569.65",
      "close": "574.96",
      "volume": "634758"
    },
    {
      "date": "2022-08-03",
      "open": "600.00",
      "high": "623.48",
      "low": "595.1582",
      "close": "608.77",
      "volume": "1151852"
    },
    {
      "date": "2022-08-04",
      "open": "602.65",
      "high": "623.35",
      "low": "602.65",
      "close": "614.96",
      "volume": "699256"
    },
    {
      "date": "2022-08-05",
      "open": "613.47",
      "high": "621.63",
      "low": "606.96",
      "close": "613.61",
      "volume": "566774"
    },
    {
      "date": "2022-08-08",
      "open": "619.78",
      "high": "633.93",
      "low": "618.8707",
      "close": "630.63",
      "volume": "715657"
    },
    {
      "date": "2022-08-09",
      "open": "630.00",
      "high": "634.85",
      "low": "617.10",
      "close": "622.15",
      "volume": "469538"
    },
    {
      "date": "2022-08-10",
      "open": "630.00",
      "high": "645.95",
      "low": "624.78",
      "close": "641.49",
      "volume": "682986"
    },
    {
      "date": "2022-08-11",
      "open": "638.63",
      "high": "643.98",
      "low": "622.3688",
      "close": "623.90",
      "volume": "468887"
    },
    {
      "date": "2022-08-12",
      "open": "628.87",
      "high": "632.57",
      "low": "622.305",
      "close": "628.71",
      "volume": "351278"
    },
    {
      "date": "2022-08-15",
      "open": "628.70",
      "high": "643.71",
      "low": "624.805",
      "close": "643.29",
      "volume": "541765"
    },
    {
      "date": "2022-08-16",
      "open": "641.52",
      "high": "649.785",
      "low": "638.4601",
      "close": "648.70",
      "volume": "607625"
    },
    {
      "date": "2022-08-17",
      "open": "640.84",
      "high": "652.52",
      "low": "635.74",
      "close": "636.34",
      "volume": "414914"
    },
    {
      "date": "2022-08-18",
      "open": "636.11",
      "high": "636.11",
      "low": "622.73",
      "close": "624.83",
      "volume": "447997"
    },
    {
      "date": "2022-08-19",
      "open": "620.94",
      "high": "624.46",
      "low": "616.16",
      "close": "618.36",
      "volume": "477699"
    },
    {
      "date": "2022-08-22",
      "open": "616.35",
      "high": "620.45",
      "low": "608.31",
      "close": "612.10",
      "volume": "534167"
    },
    {
      "date": "2022-08-23",
      "open": "610.53",
      "high": "612.17",
      "low": "600.54",
      "close": "602.53",
      "volume": "406614"
    },
    {
      "date": "2022-08-24",
      "open": "600.18",
      "high": "605.7278",
      "low": "597.00",
      "close": "602.79",
      "volume": "386463"
    },
    {
      "date": "2022-08-25",
      "open": "605.92",
      "high": "607.92",
      "low": "599.51",
      "close": "603.80",
      "volume": "311272"
    },
    {
      "date": "2022-08-26",
      "open": "603.80",
      "high": "609.85",
      "low": "595.49",
      "close": "596.18",
      "volume": "516168"
    },
    {
      "date": "2022-08-29",
      "open": "592.36",
      "high": "599.73",
      "low": "587.40",
      "close": "592.77",
      "volume": "373140"
    },
    {
      "date": "2022-08-30",
      "open": "595.00",
      "high": "596.41",
      "low": "585.65",
      "close": "588.39",
      "volume": "393919"
    },
    {
      "date": "2022-08-31",
      "open": "591.84",
      "high": "598.2407",
      "low": "579.75",
      "close": "581.06",
      "volume": "785550"
    },
    {
      "date": "2022-09-01",
      "open": "577.62",
      "high": "602.465",
      "low": "577.42",
      "close": "600.63",
      "volume": "479648"
    },
    {
      "date": "2022-09-02",
      "open": "601.11",
      "high": "602.66",
      "low": "577.83",
      "close": "580.62",
      "volume": "464588"
    },
    {
      "date": "2022-09-06",
      "open": "584.57",
      "high": "588.39",
      "low": "572.22",
      "close": "573.97",
      "volume": "663073"
    },
    {
      "date": "2022-09-07",
      "open": "575.46",
      "high": "599.50",
      "low": "575.46",
      "close": "596.44",
      "volume": "741340"
    },
    {
      "date": "2022-09-08",
      "open": "686.99",
      "high": "718.96",
      "low": "652.64",
      "close": "708.85",
      "volume": "3731457"
    },
    {
      "date": "2022-09-09",
      "open": "711.73",
      "high": "754.67",
      "low": "707.25",
      "close": "724.32",
      "volume": "2144709"
    },
    {
      "date": "2022-09-12",
      "open": "720.35",
      "high": "723.44",
      "low": "707.45",
      "close": "710.74",
      "volume": "1063025"
    },
    {
      "date": "2022-09-13",
      "open": "700.00",
      "high": "714.39",
      "low": "695.11",
      "close": "701.39",
      "volume": "1039919"
    },
    {
      "date": "2022-09-14",
      "open": "701.98",
      "high": "704.96",
      "low": "686.835",
      "close": "697.62",
      "volume": "901159"
    },
    {
      "date": "2022-09-15",
      "open": "694.73",
      "high": "717.46",
      "low": "690.04",
      "close": "705.85",
      "volume": "826194"
    },
    {
      "date": "2022-09-16",
      "open": "710.23",
      "high": "718.17",
      "low": "701.46",
      "close": "710.30",
      "volume": "1186874"
    },
    {
      "date": "2022-09-19",
      "open": "703.93",
      "high": "718.05",
      "low": "683.93",
      "close": "715.34",
      "volume": "826015"
    },
    {
      "date": "2022-09-20",
      "open": "711.27",
      "high": "716.01",
      "low": "694.50",
      "close": "704.22",
      "volume": "769480"
    },
    {
      "date": "2022-09-21",
      "open": "700.91",
      "high": "709.59",
      "low": "684.34",
      "close": "684.63",
      "volume": "665175"
    },
    {
      "date": "2022-09-22",
      "open": "681.36",
      "high": "698.50",
      "low": "678.015",
      "close": "688.26",
      "volume": "770990"
    },
    {
      "date": "2022-09-23",
      "open": "685.80",
      "high": "699.37",
      "low": "681.00",
      "close": "697.33",
      "volume": "815878"
    },
    {
      "date": "2022-09-26",
      "open": "696.22",
      "high": "697.105",
      "low": "683.06",
      "close": "686.10",
      "volume": "698244"
    },
    {
      "date": "2022-09-27",
      "open": "686.36",
      "high": "700.48",
      "low": "686.36",
      "close": "695.01",
      "volume": "663219"
    },
    {
      "date": "2022-09-28",
      "open": "700.89",
      "high": "715.33",
      "low": "699.16",
      "close": "705.42",
      "volume": "737809"
    },
    {
      "date": "2022-09-29",
      "open": "704.83",
      "high": "706.585",
      "low": "686.91",
      "close": "691.82",
      "volume": "770577"
    },
    {
      "date": "2022-09-30",
      "open": "694.40",
      "high": "702.375",
      "low": "685.97",
      "close": "688.87",
      "volume": "800892"
    },
    {
      "date": "2022-10-03",
      "open": "705.39",
      "high": "736.48",
      "low": "694.6403",
      "close": "735.13",
      "volume": "1448996"
    },
    {
      "date": "2022-10-04",
      "open": "738.17",
      "high": "743.06",
      "low": "728.66",
      "close": "739.54",
      "volume": "874943"
    },
    {
      "date": "2022-10-05",
      "open": "738.20",
      "high": "749.00",
      "low": "728.13",
      "close": "745.68",
      "volume": "569681"
    },
    {
      "date": "2022-10-06",
      "open": "743.88",
      "high": "746.38",
      "low": "728.31",
      "close": "731.86",
      "volume": "696701"
    },
    {
      "date": "2022-10-07",
      "open": "731.66",
      "high": "732.69",
      "low": "720.14",
      "close": "722.37",
      "volume": "670769"
    },
    {
      "date": "2022-10-10",
      "open": "720.14",
      "high": "733.89",
      "low": "715.0757",
      "close": "730.92",
      "volume": "481938"
    },
    {
      "date": "2022-10-11",
      "open": "728.51",
      "high": "747.78",
      "low": "723.135",
      "close": "737.41",
      "volume": "644478"
    },
    {
      "date": "2022-10-12",
      "open": "738.51",
      "high": "747.765",
      "low": "727.20",
      "close": "728.06",
      "volume": "507710"
    },
    {
      "date": "2022-10-13",
      "open": "712.37",
      "high": "754.00",
      "low": "709.07",
      "close": "752.56",
      "volume": "953599"
    },
    {
      "date": "2022-10-14",
      "open": "752.56",
      "high": "761.045",
      "low": "726.53",
      "close": "736.06",
      "volume": "879329"
    },
    {
      "date": "2022-10-17",
      "open": "734.00",
      "high": "739.95",
      "low": "728.42",
      "close": "735.96",
      "volume": "627093"
    },
    {
      "date": "2022-10-18",
      "open": "740.66",
      "high": "742.00",
      "low": "718.02",
      "close": "722.71",
      "volume": "699586"
    },
    {
      "date": "2022-10-19",
      "open": "719.28",
      "high": "722.76",
      "low": "703.95",
      "close": "709.37",
      "volume": "599569"
    },
    {
      "date": "2022-10-20",
      "open": "709.46",
      "high": "713.16",
      "low": "702.44",
      "close": "705.89",
      "volume": "480912"
    },
    {
      "date": "2022-10-21",
      "open": "705.89",
      "high": "718.18",
      "low": "697.48",
      "close": "713.91",
      "volume": "1224090"
    },
    {
      "date": "2022-10-24",
      "open": "717.95",
      "high": "744.25",
      "low": "717.95",
      "close": "737.15",
      "volume": "623863"
    },
    {
      "date": "2022-10-25",
      "open": "736.55",
      "high": "751.00",
      "low": "731.4452",
      "close": "747.33",
      "volume": "833945"
    },
    {
      "date": "2022-10-26",
      "open": "739.37",
      "high": "755.38",
      "low": "728.32",
      "close": "733.98",
      "volume": "720982"
    },
    {
      "date": "2022-10-27",
      "open": "742.66",
      "high": "742.66",
      "low": "722.62",
      "close": "724.88",
      "volume": "498542"
    },
    {
      "date": "2022-10-28",
      "open": "733.61",
      "high": "752.61",
      "low": "724.34",
      "close": "750.76",
      "volume": "690270"
    },
    {
      "date": "2022-10-31",
      "open": "745.20",
      "high": "760.81",
      "low": "741.68",
      "close": "748.75",
      "volume": "759464"
    },
    {
      "date": "2022-11-01",
      "open": "750.00",
      "high": "764.59",
      "low": "748.785",
      "close": "759.91",
      "volume": "572951"
    },
    {
      "date": "2022-11-02",
      "open": "755.94",
      "high": "757.53",
      "low": "740.00",
      "close": "740.48",
      "volume": "735160"
    },
    {
      "date": "2022-11-03",
      "open": "726.07",
      "high": "742.57",
      "low": "702.07",
      "close": "738.68",
      "volume": "725170"
    },
    {
      "date": "2022-11-04",
      "open": "725.18",
      "high": "741.06",
      "low": "710.62",
      "close": "740.21",
      "volume": "748630"
    },
    {
      "date": "2022-11-07",
      "open": "735.99",
      "high": "755.99",
      "low": "735.79",
      "close": "750.93",
      "volume": "598942"
    },
    {
      "date": "2022-11-08",
      "open": "748.40",
      "high": "769.489",
      "low": "745.30",
      "close": "751.95",
      "volume": "701889"
    },
    {
      "date": "2022-11-09",
      "open": "751.00",
      "high": "769.63",
      "low": "731.12",
      "close": "742.95",
      "volume": "1256516"
    },
    {
      "date": "2022-11-10",
      "open": "758.73",
      "high": "760.00",
      "low": "734.66",
      "close": "741.08",
      "volume": "844851"
    },
    {
      "date": "2022-11-11",
      "open": "736.00",
      "high": "737.43",
      "low": "706.75",
      "close": "734.45",
      "volume": "951892"
    },
    {
      "date": "2022-11-14",
      "open": "737.88",
      "high": "755.00",
      "low": "737.00",
      "close": "742.01",
      "volume": "727855"
    },
    {
      "date": "2022-11-15",
      "open": "749.92",
      "high": "749.92",
      "low": "717.67",
      "close": "728.73",
      "volume": "650500"
    },
    {
      "date": "2022-11-16",
      "open": "735.07",
      "high": "742.43",
      "low": "729.63",
      "close": "735.67",
      "volume": "523527"
    },
    {
      "date": "2022-11-17",
      "open": "733.74",
      "high": "742.215",
      "low": "726.04",
      "close": "739.08",
      "volume": "538232"
    },
    {
      "date": "2022-11-18",
      "open": "737.32",
      "high": "745.40",
      "low": "728.14",
      "close": "736.73",
      "volume": "496643"
    },
    {
      "date": "2022-11-21",
      "open": "734.96",
      "high": "740.59",
      "low": "724.2401",
      "close": "738.98",
      "volume": "447212"
    },
    {
      "date": "2022-11-22",
      "open": "743.85",
      "high": "749.72",
      "low": "733.90",
      "close": "749.23",
      "volume": "406266"
    },
    {
      "date": "2022-11-23",
      "open": "749.80",
      "high": "751.695",
      "low": "734.16",
      "close": "735.36",
      "volume": "406233"
    },
    {
      "date": "2022-11-25",
      "open": "732.69",
      "high": "737.24",
      "low": "728.61",
      "close": "736.23",
      "volume": "229209"
    },
    {
      "date": "2022-11-28",
      "open": "740.00",
      "high": "750.9949",
      "low": "736.11",
      "close": "741.48",
      "volume": "570688"
    },
    {
      "date": "2022-11-29",
      "open": "739.90",
      "high": "740.00",
      "low": "727.00",
      "close": "736.08",
      "volume": "515105"
    },
    {
      "date": "2022-11-30",
      "open": "737.89",
      "high": "756.00",
      "low": "729.42",
      "close": "751.70",
      "volume": "1824586"
    },
    {
      "date": "2022-12-01",
      "open": "756.19",
      "high": "768.295",
      "low": "752.405",
      "close": "761.24",
      "volume": "670027"
    },
    {
      "date": "2022-12-02",
      "open": "752.52",
      "high": "769.00",
      "low": "752.00",
      "close": "766.39",
      "volume": "441486"
    },
    {
      "date": "2022-12-05",
      "open": "762.00",
      "high": "765.4888",
      "low": "749.58",
      "close": "755.45",
      "volume": "531072"
    },
    {
      "date": "2022-12-06",
      "open": "751.28",
      "high": "755.87",
      "low": "744.81",
      "close": "747.47",
      "volume": "501985"
    },
    {
      "date": "2022-12-07",
      "open": "745.47",
      "high": "767.74",
      "low": "745.47",
      "close": "764.27",
      "volume": "565791"
    },
    {
      "date": "2022-12-08",
      "open": "758.08",
      "high": "779.00",
      "low": "758.08",
      "close": "765.42",
      "volume": "588902"
    },
    {
      "date": "2022-12-09",
      "open": "753.18",
      "high": "759.99",
      "low": "746.57",
      "close": "750.06",
      "volume": "508512"
    },
    {
      "date": "2022-12-12",
      "open": "730.17",
      "high": "744.935",
      "low": "728.00",
      "close": "742.48",
      "volume": "843061"
    },
    {
      "date": "2022-12-13",
      "open": "749.10",
      "high": "753.94",
      "low": "739.02",
      "close": "747.56",
      "volume": "671254"
    },
    {
      "date": "2022-12-14",
      "open": "741.28",
      "high": "757.00",
      "low": "741.28",
      "close": "750.00",
      "volume": "563237"
    },
    {
      "date": "2022-12-15",
      "open": "748.17",
      "high": "748.17",
      "low": "728.08",
      "close": "731.27",
      "volume": "622406"
    },
    {
      "date": "2022-12-16",
      "open": "721.80",
      "high": "732.48",
      "low": "720.575",
      "close": "723.17",
      "volume": "1802995"
    },
    {
      "date": "2022-12-19",
      "open": "720.99",
      "high": "726.1499",
      "low": "712.9953",
      "close": "721.10",
      "volume": "502032"
    },
    {
      "date": "2022-12-20",
      "open": "725.24",
      "high": "738.29",
      "low": "722.96",
      "close": "733.53",
      "volume": "551380"
    },
    {
      "date": "2022-12-21",
      "open": "734.98",
      "high": "754.86",
      "low": "733.20",
      "close": "736.19",
      "volume": "532529"
    },
    {
      "date": "2022-12-22",
      "open": "736.08",
      "high": "736.495",
      "low": "726.05",
      "close": "733.62",
      "volume": "506290"
    },
    {
      "date": "2022-12-23",
      "open": "733.96",
      "high": "735.60",
      "low": "718.36",
      "close": "726.74",
      "volume": "358582"
    },
    {
      "date": "2022-12-27",
      "open": "726.44",
      "high": "727.46",
      "low": "708.26",
      "close": "711.35",
      "volume": "548645"
    },
    {
      "date": "2022-12-28",
      "open": "710.51",
      "high": "717.94",
      "low": "707.87",
      "close": "713.03",
      "volume": "359536"
    },
    {
      "date": "2022-12-29",
      "open": "717.00",
      "high": "728.09",
      "low": "710.28",
      "close": "721.29",
      "volume": "432117"
    },
    {
      "date": "2022-12-30",
      "open": "721.16",
      "high": "722.16",
      "low": "710.245",
      "close": "721.49",
      "volume": "364172"
    },
    {
      "date": "2023-01-03",
      "open": "721.86",
      "high": "732.43",
      "low": "719.3521",
      "close": "720.47",
      "volume": "508474"
    },
    {
      "date": "2023-01-04",
      "open": "728.19",
      "high": "731.8115",
      "low": "719.165",
      "close": "726.49",
      "volume": "517204"
    },
    {
      "date": "2023-01-05",
      "open": "724.69",
      "high": "730.56",
      "low": "718.75",
      "close": "723.76",
      "volume": "499944"
    },
    {
      "date": "2023-01-06",
      "open": "730.74",
      "high": "747.70",
      "low": "721.7919",
      "close": "737.15",
      "volume": "602435"
    },
    {
      "date": "2023-01-09",
      "open": "693.13",
      "high": "708.21",
      "low": "668.00",
      "close": "680.49",
      "volume": "1664448"
    },
    {
      "date": "2023-01-10",
      "open": "676.37",
      "high": "707.2099",
      "low": "675.00",
      "close": "698.95",
      "volume": "793251"
    },
    {
      "date": "2023-01-11",
      "open": "698.90",
      "high": "711.43",
      "low": "694.525",
      "close": "709.94",
      "volume": "592772"
    },
    {
      "date": "2023-01-12",
      "open": "707.00",
      "high": "715.79",
      "low": "697.13",
      "close": "714.57",
      "volume": "538830"
    },
    {
      "date": "2023-01-13",
      "open": "714.67",
      "high": "724.99",
      "low": "709.58",
      "close": "722.13",
      "volume": "489479"
    },
    {
      "date": "2023-01-17",
      "open": "722.13",
      "high": "731.35",
      "low": "714.11",
      "close": "728.11",
      "volume": "641047"
    },
    {
      "date": "2023-01-18",
      "open": "725.17",
      "high": "729.33",
      "low": "722.22",
      "close": "724.55",
      "volume": "487462"
    },
    {
      "date": "2023-01-19",
      "open": "729.39",
      "high": "730.00",
      "low": "715.41",
      "close": "715.57",
      "volume": "583820"
    },
    {
      "date": "2023-01-20",
      "open": "723.16",
      "high": "725.87",
      "low": "713.471",
      "close": "722.00",
      "volume": "939769"
    },
    {
      "date": "2023-01-23",
      "open": "721.53",
      "high": "732.89",
      "low": "718.34",
      "close": "729.91",
      "volume": "569944"
    },
    {
      "date": "2023-01-24",
      "open": "731.01",
      "high": "732.31",
      "low": "722.47",
      "close": "727.47",
      "volume": "326467"
    },
    {
      "date": "2023-01-25",
      "open": "729.49",
      "high": "743.93",
      "low": "726.21",
      "close": "741.18",
      "volume": "584362"
    },
    {
      "date": "2023-01-26",
      "open": "741.18",
      "high": "745.60",
      "low": "735.00",
      "close": "742.30",
      "volume": "346397"
    },
    {
      "date": "2023-01-27",
      "open": "745.61",
      "high": "748.28",
      "low": "740.27",
      "close": "742.83",
      "volume": "417648"
    },
    {
      "date": "2023-01-30",
      "open": "749.00",
      "high": "749.00",
      "low": "732.495",
      "close": "736.46",
      "volume": "499546"
    },
    {
      "date": "2023-01-31",
      "open": "739.27",
      "high": "759.00",
      "low": "739.27",
      "close": "758.47",
      "volume": "816453"
    },
    {
      "date": "2023-02-01",
      "open": "752.19",
      "high": "762.095",
      "low": "751.27",
      "close": "758.00",
      "volume": "802127"
    },
    {
      "date": "2023-02-02",
      "open": "749.20",
      "high": "758.72",
      "low": "741.45",
      "close": "751.20",
      "volume": "935180"
    },
    {
      "date": "2023-02-03",
      "open": "764.49",
      "high": "789.95",
      "low": "758.6263",
      "close": "783.13",
      "volume": "1448571"
    },
    {
      "date": "2023-02-06",
      "open": "784.78",
      "high": "800.48",
      "low": "778.52",
      "close": "780.86",
      "volume": "1064723"
    },
    {
      "date": "2023-02-07",
      "open": "765.68",
      "high": "778.05",
      "low": "763.15",
      "close": "769.94",
      "volume": "885937"
    },
    {
      "date": "2023-02-08",
      "open": "766.34",
      "high": "768.26",
      "low": "748.12",
      "close": "749.66",
      "volume": "617664"
    },
    {
      "date": "2023-02-09",
      "open": "751.29",
      "high": "757.52",
      "low": "743.71",
      "close": "744.77",
      "volume": "524535"
    },
    {
      "date": "2023-02-10",
      "open": "746.12",
      "high": "762.73",
      "low": "740.84",
      "close": "757.61",
      "volume": "606840"
    },
    {
      "date": "2023-02-13",
      "open": "755.87",
      "high": "767.74",
      "low": "754.18",
      "close": "763.97",
      "volume": "494825"
    },
    {
      "date": "2023-02-14",
      "open": "764.52",
      "high": "767.52",
      "low": "749.22",
      "close": "754.21",
      "volume": "486033"
    },
    {
      "date": "2023-02-15",
      "open": "753.78",
      "high": "756.08",
      "low": "747.70",
      "close": "752.40",
      "volume": "341096"
    },
    {
      "date": "2023-02-16",
      "open": "737.00",
      "high": "747.56",
      "low": "735.48",
      "close": "736.33",
      "volume": "555344"
    },
    {
      "date": "2023-02-17",
      "open": "738.16",
      "high": "755.09",
      "low": "733.33",
      "close": "748.74",
      "volume": "492730"
    },
    {
      "date": "2023-02-21",
      "open": "748.09",
      "high": "752.47",
      "low": "744.15",
      "close": "746.52",
      "volume": "411938"
    },
    {
      "date": "2023-02-22",
      "open": "748.68",
      "high": "755.39",
      "low": "744.93",
      "close": "748.08",
      "volume": "415481"
    },
    {
      "date": "2023-02-23",
      "open": "744.81",
      "high": "765.00",
      "low": "744.28",
      "close": "759.66",
      "volume": "553352"
    },
    {
      "date": "2023-02-24",
      "open": "753.81",
      "high": "765.29",
      "low": "752.00",
      "close": "756.99",
      "volume": "525885"
    },
    {
      "date": "2023-02-27",
      "open": "761.17",
      "high": "771.65",
      "low": "756.97",
      "close": "757.79",
      "volume": "557137"
    },
    {
      "date": "2023-02-28",
      "open": "756.45",
      "high": "765.44",
      "low": "753.63",
      "close": "760.42",
      "volume": "622817"
    },
    {
      "date": "2023-03-01",
      "open": "759.89",
      "high": "772.94",
      "low": "757.38",
      "close": "770.44",
      "volume": "585972"
    },
    {
      "date": "2023-03-02",
      "open": "768.22",
      "high": "772.66",
      "low": "762.85",
      "close": "768.90",
      "volume": "425218"
    },
    {
      "date": "2023-03-03",
      "open": "771.42",
      "high": "779.84",
      "low": "766.35",
      "close": "779.30",
      "volume": "604886"
    },
    {
      "date": "2023-03-06",
      "open": "777.99",
      "high": "785.275",
      "low": "774.85",
      "close": "780.38",
      "volume": "469490"
    },
    {
      "date": "2023-03-07",
      "open": "782.00",
      "high": "783.59",
      "low": "772.51",
      "close": "773.85",
      "volume": "757892"
    },
    {
      "date": "2023-03-08",
      "open": "774.13",
      "high": "774.13",
      "low": "743.9975",
      "close": "745.20",
      "volume": "670420"
    },
    {
      "date": "2023-03-09",
      "open": "745.74",
      "high": "755.2425",
      "low": "738.77",
      "close": "743.75",
      "volume": "599993"
    },
    {
      "date": "2023-03-10",
      "open": "746.79",
      "high": "759.25",
      "low": "744.055",
      "close": "747.00",
      "volume": "505342"
    },
    {
      "date": "2023-03-13",
      "open": "749.17",
      "high": "769.2004",
      "low": "748.28",
      "close": "752.33",
      "volume": "505184"
    },
    {
      "date": "2023-03-14",
      "open": "755.39",
      "high": "769.98",
      "low": "754.20",
      "close": "766.80",
      "volume": "535453"
    },
    {
      "date": "2023-03-15",
      "open": "760.81",
      "high": "766.16",
      "low": "755.00",
      "close": "760.30",
      "volume": "499353"
    },
    {
      "date": "2023-03-16",
      "open": "753.08",
      "high": "753.08",
      "low": "725.66",
      "close": "749.75",
      "volume": "1023918"
    },
    {
      "date": "2023-03-17",
      "open": "749.92",
      "high": "754.32",
      "low": "743.95",
      "close": "747.65",
      "volume": "893629"
    },
    {
      "date": "2023-03-20",
      "open": "748.66",
      "high": "760.33",
      "low": "745.79",
      "close": "759.25",
      "volume": "587837"
    },
    {
      "date": "2023-03-21",
      "open": "764.65",
      "high": "765.01",
      "low": "751.98",
      "close": "759.76",
      "volume": "372107"
    },
    {
      "date": "2023-03-22",
      "open": "760.30",
      "high": "764.39",
      "low": "751.01",
      "close": "751.30",
      "volume": "322878"
    },
    {
      "date": "2023-03-23",
      "open": "806.47",
      "high": "812.6949",
      "low": "790.49",
      "close": "802.16",
      "volume": "1993986"
    },
    {
      "date": "2023-03-24",
      "open": "805.05",
      "high": "824.00",
      "low": "801.01",
      "close": "820.00",
      "volume": "1129524"
    },
    {
      "date": "2023-03-27",
      "open": "821.38",
      "high": "832.48",
      "low": "817.8701",
      "close": "820.41",
      "volume": "802068"
    },
    {
      "date": "2023-03-28",
      "open": "824.00",
      "high": "827.36",
      "low": "819.22",
      "close": "826.97",
      "volume": "362614"
    },
    {
      "date": "2023-03-29",
      "open": "830.00",
      "high": "835.00",
      "low": "818.285",
      "close": "819.35",
      "volume": "459239"
    },
    {
      "date": "2023-03-30",
      "open": "816.01",
      "high": "825.0832",
      "low": "804.64",
      "close": "811.50",
      "volume": "625803"
    },
    {
      "date": "2023-03-31",
      "open": "814.90",
      "high": "822.52",
      "low": "810.945",
      "close": "821.67",
      "volume": "866170"
    },
    {
      "date": "2023-04-03",
      "open": "818.80",
      "high": "826.555",
      "low": "815.59",
      "close": "826.19",
      "volume": "451408"
    },
    {
      "date": "2023-04-04",
      "open": "825.85",
      "high": "830.665",
      "low": "820.01",
      "close": "822.09",
      "volume": "397993"
    },
    {
      "date": "2023-04-05",
      "open": "824.70",
      "high": "837.55",
      "low": "823.86",
      "close": "825.22",
      "volume": "560037"
    },
    {
      "date": "2023-04-06",
      "open": "823.43",
      "high": "834.00",
      "low": "823.43",
      "close": "828.73",
      "volume": "549992"
    },
    {
      "date": "2023-04-10",
      "open": "824.37",
      "high": "826.07",
      "low": "815.82",
      "close": "823.76",
      "volume": "377082"
    },
    {
      "date": "2023-04-11",
      "open": "822.94",
      "high": "825.60",
      "low": "817.44",
      "close": "819.64",
      "volume": "291392"
    },
    {
      "date": "2023-04-12",
      "open": "824.96",
      "high": "827.795",
      "low": "816.89",
      "close": "820.43",
      "volume": "414242"
    },
    {
      "date": "2023-04-13",
      "open": "822.45",
      "high": "834.115",
      "low": "822.45",
      "close": "830.35",
      "volume": "471895"
    },
    {
      "date": "2023-04-14",
      "open": "828.84",
      "high": "831.3331",
      "low": "821.88",
      "close": "829.33",
      "volume": "456864"
    },
    {
      "date": "2023-04-17",
      "open": "833.62",
      "high": "833.62",
      "low": "818.65",
      "close": "819.74",
      "volume": "351407"
    },
    {
      "date": "2023-04-18",
      "open": "822.17",
      "high": "823.375",
      "low": "804.1528",
      "close": "808.01",
      "volume": "499761"
    },
    {
      "date": "2023-04-19",
      "open": "804.73",
      "high": "810.17",
      "low": "803.52",
      "close": "808.86",
      "volume": "352688"
    },
    {
      "date": "2023-04-20",
      "open": "805.42",
      "high": "805.62",
      "low": "796.23",
      "close": "798.10",
      "volume": "495421"
    },
    {
      "date": "2023-04-21",
      "open": "798.42",
      "high": "804.72",
      "low": "797.255",
      "close": "800.73",
      "volume": "545530"
    },
    {
      "date": "2023-04-24",
      "open": "800.43",
      "high": "806.19",
      "low": "795.125",
      "close": "797.04",
      "volume": "374840"
    },
    {
      "date": "2023-04-25",
      "open": "797.27",
      "high": "801.82",
      "low": "784.84",
      "close": "789.58",
      "volume": "467995"
    },
    {
      "date": "2023-04-26",
      "open": "781.77",
      "high": "784.77",
      "low": "771.14",
      "close": "778.00",
      "volume": "585718"
    },
    {
      "date": "2023-04-27",
      "open": "775.33",
      "high": "796.42",
      "low": "774.06",
      "close": "792.29",
      "volume": "749469"
    },
    {
      "date": "2023-04-28",
      "open": "788.99",
      "high": "806.08",
      "low": "788.00",
      "close": "801.79",
      "volume": "470436"
    },
    {
      "date": "2023-05-01",
      "open": "803.71",
      "high": "811.5499",
      "low": "802.12",
      "close": "806.72",
      "volume": "297529"
    },
    {
      "date": "2023-05-02",
      "open": "806.72",
      "high": "815.24",
      "low": "796.52",
      "close": "798.45",
      "volume": "610760"
    },
    {
      "date": "2023-05-03",
      "open": "804.79",
      "high": "812.99",
      "low": "798.805",
      "close": "803.17",
      "volume": "786031"
    },
    {
      "date": "2023-05-04",
      "open": "775.54",
      "high": "776.5799",
      "low": "746.13",
      "close": "753.88",
      "volume": "1229124"
    },
    {
      "date": "2023-05-05",
      "open": "753.88",
      "high": "768.5939",
      "low": "744.89",
      "close": "762.10",
      "volume": "637014"
    },
    {
      "date": "2023-05-08",
      "open": "761.93",
      "high": "761.93",
      "low": "746.14",
      "close": "752.12",
      "volume": "539865"
    },
    {
      "date": "2023-05-09",
      "open": "753.19",
      "high": "757.40",
      "low": "750.57",
      "close": "754.88",
      "volume": "464325"
    },
    {
      "date": "2023-05-10",
      "open": "756.36",
      "high": "756.36",
      "low": "746.45",
      "close": "749.59",
      "volume": "432940"
    },
    {
      "date": "2023-05-11",
      "open": "750.13",
      "high": "750.13",
      "low": "740.11",
      "close": "745.57",
      "volume": "661981"
    },
    {
      "date": "2023-05-12",
      "open": "749.17",
      "high": "751.88",
      "low": "743.53",
      "close": "744.35",
      "volume": "394118"
    },
    {
      "date": "2023-05-15",
      "open": "744.81",
      "high": "751.97",
      "low": "742.95",
      "close": "750.96",
      "volume": "355926"
    },
    {
      "date": "2023-05-16",
      "open": "747.99",
      "high": "747.99",
      "low": "738.52",
      "close": "742.28",
      "volume": "420949"
    },
    {
      "date": "2023-05-17",
      "open": "739.51",
      "high": "751.15",
      "low": "732.49",
      "close": "749.63",
      "volume": "524020"
    },
    {
      "date": "2023-05-18",
      "open": "747.27",
      "high": "749.55",
      "low": "739.76",
      "close": "747.48",
      "volume": "501529"
    },
    {
      "date": "2023-05-19",
      "open": "752.30",
      "high": "764.0578",
      "low": "750.18",
      "close": "759.05",
      "volume": "555883"
    },
    {
      "date": "2023-05-22",
      "open": "762.40",
      "high": "768.12",
      "low": "743.13",
      "close": "751.50",
      "volume": "626948"
    },
    {
      "date": "2023-05-23",
      "open": "753.21",
      "high": "756.39",
      "low": "748.385",
      "close": "748.56",
      "volume": "411319"
    },
    {
      "date": "2023-05-24",
      "open": "750.32",
      "high": "751.28",
      "low": "735.38",
      "close": "737.40",
      "volume": "547221"
    },
    {
      "date": "2023-05-25",
      "open": "733.04",
      "high": "736.185",
      "low": "724.03",
      "close": "725.00",
      "volume": "569395"
    },
    {
      "date": "2023-05-26",
      "open": "725.00",
      "high": "726.7746",
      "low": "719.00",
      "close": "725.05",
      "volume": "750770"
    },
    {
      "date": "2023-05-30",
      "open": "720.02",
      "high": "729.45",
      "low": "717.88",
      "close": "728.60",
      "volume": "497087"
    },
    {
      "date": "2023-05-31",
      "open": "730.90",
      "high": "736.71",
      "low": "727.405",
      "close": "735.56",
      "volume": "740207"
    },
    {
      "date": "2023-06-01",
      "open": "736.00",
      "high": "740.04",
      "low": "729.015",
      "close": "731.17",
      "volume": "526573"
    },
    {
      "date": "2023-06-02",
      "open": "730.31",
      "high": "740.18",
      "low": "724.12",
      "close": "739.95",
      "volume": "527372"
    },
    {
      "date": "2023-06-05",
      "open": "742.60",
      "high": "751.27",
      "low": "740.50",
      "close": "750.27",
      "volume": "544339"
    },
    {
      "date": "2023-06-06",
      "open": "751.84",
      "high": "754.50",
      "low": "745.42",
      "close": "748.14",
      "volume": "394614"
    },
    {
      "date": "2023-06-07",
      "open": "744.02",
      "high": "746.86",
      "low": "737.815",
      "close": "738.63",
      "volume": "473678"
    },
    {
      "date": "2023-06-08",
      "open": "736.96",
      "high": "751.235",
      "low": "736.96",
      "close": "750.12",
      "volume": "359374"
    },
    {
      "date": "2023-06-09",
      "open": "750.12",
      "high": "751.61",
      "low": "743.03",
      "close": "746.52",
      "volume": "536615"
    },
    {
      "date": "2023-06-12",
      "open": "747.84",
      "high": "754.62",
      "low": "745.03",
      "close": "754.01",
      "volume": "415081"
    },
    {
      "date": "2023-06-13",
      "open": "755.19",
      "high": "767.76",
      "low": "755.19",
      "close": "767.35",
      "volume": "474012"
    },
    {
      "date": "2023-06-14",
      "open": "768.08",
      "high": "774.46",
      "low": "761.86",
      "close": "771.11",
      "volume": "495583"
    },
    {
      "date": "2023-06-15",
      "open": "773.28",
      "high": "788.52",
      "low": "771.3475",
      "close": "783.07",
      "volume": "648111"
    },
    {
      "date": "2023-06-16",
      "open": "788.07",
      "high": "794.00",
      "low": "781.365",
      "close": "783.05",
      "volume": "993659"
    },
    {
      "date": "2023-06-20",
      "open": "778.96",
      "high": "787.41",
      "low": "775.8122",
      "close": "781.21",
      "volume": "507814"
    },
    {
      "date": "2023-06-21",
      "open": "781.78",
      "high": "786.43",
      "low": "778.07",
      "close": "778.77",
      "volume": "371120"
    },
    {
      "date": "2023-06-22",
      "open": "780.28",
      "high": "783.425",
      "low": "777.00",
      "close": "779.81",
      "volume": "447931"
    },
    {
      "date": "2023-06-23",
      "open": "779.21",
      "high": "787.124",
      "low": "771.62",
      "close": "779.73",
      "volume": "615110"
    },
    {
      "date": "2023-06-26",
      "open": "781.94",
      "high": "785.64",
      "low": "765.02",
      "close": "784.38",
      "volume": "586860"
    },
    {
      "date": "2023-06-27",
      "open": "785.96",
      "high": "786.29",
      "low": "705.00",
      "close": "716.09",
      "volume": "2034481"
    },
    {
      "date": "2023-06-28",
      "open": "708.21",
      "high": "710.05",
      "low": "684.805",
      "close": "700.03",
      "volume": "1828301"
    },
    {
      "date": "2023-06-29",
      "open": "696.77",
      "high": "709.48",
      "low": "689.02",
      "close": "708.42",
      "volume": "914986"
    },
    {
      "date": "2023-06-30",
      "open": "710.16",
      "high": "719.60",
      "low": "704.28",
      "close": "718.54",
      "volume": "1015260"
    },
    {
      "date": "2023-07-03",
      "open": "710.09",
      "high": "722.00",
      "low": "710.09",
      "close": "718.09",
      "volume": "344406"
    },
    {
      "date": "2023-07-05",
      "open": "716.36",
      "high": "719.36",
      "low": "712.38",
      "close": "717.83",
      "volume": "641865"
    },
    {
      "date": "2023-07-06",
      "open": "713.06",
      "high": "714.70",
      "low": "703.76",
      "close": "704.83",
      "volume": "608821"
    },
    {
      "date": "2023-07-07",
      "open": "700.59",
      "high": "701.15",
      "low": "692.03",
      "close": "692.45",
      "volume": "697008"
    },
    {
      "date": "2023-07-10",
      "open": "690.00",
      "high": "707.45",
      "low": "688.52",
      "close": "703.36",
      "volume": "1079056"
    },
    {
      "date": "2023-07-11",
      "open": "707.94",
      "high": "717.92",
      "low": "705.03",
      "close": "716.83",
      "volume": "570401"
    },
    {
      "date": "2023-07-12",
      "open": "717.75",
      "high": "724.42",
      "low": "714.15",
      "close": "718.42",
      "volume": "588906"
    },
    {
      "date": "2023-07-13",
      "open": "722.57",
      "high": "730.83",
      "low": "720.00",
      "close": "720.98",
      "volume": "412965"
    },
    {
      "date": "2023-07-14",
      "open": "721.12",
      "high": "721.35",
      "low": "715.22",
      "close": "718.52",
      "volume": "621537"
    },
    {
      "date": "2023-07-17",
      "open": "718.88",
      "high": "728.435",
      "low": "717.99",
      "close": "721.61",
      "volume": "550190"
    },
    {
      "date": "2023-07-18",
      "open": "720.00",
      "high": "726.8163",
      "low": "715.54",
      "close": "726.55",
      "volume": "481904"
    },
    {
      "date": "2023-07-19",
      "open": "727.58",
      "high": "732.00",
      "low": "718.63",
      "close": "719.01",
      "volume": "581055"
    },
    {
      "date": "2023-07-20",
      "open": "720.00",
      "high": "731.3125",
      "low": "720.00",
      "close": "723.02",
      "volume": "628970"
    },
    {
      "date": "2023-07-21",
      "open": "728.79",
      "high": "738.53",
      "low": "721.58",
      "close": "734.63",
      "volume": "1813626"
    },
    {
      "date": "2023-07-24",
      "open": "730.45",
      "high": "733.59",
      "low": "723.91",
      "close": "727.13",
      "volume": "543557"
    },
    {
      "date": "2023-07-25",
      "open": "723.22",
      "high": "732.66",
      "low": "721.51",
      "close": "729.88",
      "volume": "444598"
    },
    {
      "date": "2023-07-26",
      "open": "729.88",
      "high": "733.21",
      "low": "724.26",
      "close": "730.96",
      "volume": "399356"
    },
    {
      "date": "2023-07-27",
      "open": "731.21",
      "high": "751.79",
      "low": "731.21",
      "close": "744.66",
      "volume": "884339"
    },
    {
      "date": "2023-07-28",
      "open": "740.00",
      "high": "748.68",
      "low": "723.56",
      "close": "746.10",
      "volume": "744847"
    },
    {
      "date": "2023-07-31",
      "open": "745.47",
      "high": "745.47",
      "low": "734.8462",
      "close": "741.91",
      "volume": "445013"
    },
    {
      "date": "2023-08-01",
      "open": "744.66",
      "high": "744.66",
      "low": "732.45",
      "close": "739.07",
      "volume": "334537"
    },
    {
      "date": "2023-08-02",
      "open": "740.72",
      "high": "744.78",
      "low": "726.115",
      "close": "732.12",
      "volume": "623646"
    },
    {
      "date": "2023-08-03",
      "open": "762.00",
      "high": "787.8353",
      "low": "759.15",
      "close": "771.45",
      "volume": "1068918"
    },
    {
      "date": "2023-08-04",
      "open": "775.74",
      "high": "784.83",
      "low": "765.06",
      "close": "766.44",
      "volume": "501087"
    },
    {
      "date": "2023-08-07",
      "open": "769.69",
      "high": "782.27",
      "low": "765.28",
      "close": "774.74",
      "volume": "474038"
    },
    {
      "date": "2023-08-08",
      "open": "775.92",
      "high": "781.29",
      "low": "770.65",
      "close": "780.32",
      "volume": "441810"
    },
    {
      "date": "2023-08-09",
      "open": "782.00",
      "high": "795.84",
      "low": "780.00",
      "close": "785.61",
      "volume": "430099"
    },
    {
      "date": "2023-08-10",
      "open": "789.00",
      "high": "799.4399",
      "low": "789.00",
      "close": "793.01",
      "volume": "387327"
    },
    {
      "date": "2023-08-11",
      "open": "794.69",
      "high": "809.655",
      "low": "794.69",
      "close": "806.95",
      "volume": "526131"
    },
    {
      "date": "2023-08-14",
      "open": "809.86",
      "high": "809.95",
      "low": "800.80",
      "close": "808.38",
      "volume": "354471"
    },
    {
      "date": "2023-08-15",
      "open": "804.42",
      "high": "810.50",
      "low": "800.89",
      "close": "805.91",
      "volume": "269235"
    },
    {
      "date": "2023-08-16",
      "open": "803.94",
      "high": "808.99",
      "low": "796.96",
      "close": "797.34",
      "volume": "345108"
    },
    {
      "date": "2023-08-17",
      "open": "800.11",
      "high": "800.11",
      "low": "794.665",
      "close": "796.73",
      "volume": "320597"
    },
    {
      "date": "2023-08-18",
      "open": "794.85",
      "high": "821.00",
      "low": "790.335",
      "close": "812.40",
      "volume": "1065864"
    },
    {
      "date": "2023-08-21",
      "open": "825.00",
      "high": "846.175",
      "low": "820.6149",
      "close": "844.37",
      "volume": "1082965"
    },
    {
      "date": "2023-08-22",
      "open": "842.33",
      "high": "847.50",
      "low": "835.93",
      "close": "840.63",
      "volume": "765891"
    },
    {
      "date": "2023-08-23",
      "open": "845.00",
      "high": "847.50",
      "low": "837.825",
      "close": "840.81",
      "volume": "540459"
    },
    {
      "date": "2023-08-24",
      "open": "842.82",
      "high": "845.09",
      "low": "830.235",
      "close": "831.21",
      "volume": "457782"
    },
    {
      "date": "2023-08-25",
      "open": "832.53",
      "high": "834.99",
      "low": "826.47",
      "close": "830.35",
      "volume": "404564"
    },
    {
      "date": "2023-08-28",
      "open": "833.41",
      "high": "833.41",
      "low": "828.00",
      "close": "830.89",
      "volume": "249572"
    },
    {
      "date": "2023-08-29",
      "open": "833.37",
      "high": "836.63",
      "low": "824.60",
      "close": "830.19",
      "volume": "407323"
    },
    {
      "date": "2023-08-30",
      "open": "830.75",
      "high": "835.03",
      "low": "829.32",
      "close": "834.95",
      "volume": "302091"
    },
    {
      "date": "2023-08-31",
      "open": "835.87",
      "high": "835.87",
      "low": "825.80",
      "close": "826.49",
      "volume": "457526"
    },
    {
      "date": "2023-09-01",
      "open": "834.55",
      "high": "837.92",
      "low": "829.03",
      "close": "831.63",
      "volume": "253630"
    },
    {
      "date": "2023-09-05",
      "open": "835.39",
      "high": "835.69",
      "low": "822.00",
      "close": "822.91",
      "volume": "314323"
    },
    {
      "date": "2023-09-06",
      "open": "825.24",
      "high": "825.24",
      "low": "808.13",
      "close": "818.39",
      "volume": "396251"
    },
    {
      "date": "2023-09-07",
      "open": "821.20",
      "high": "827.53",
      "low": "817.2801",
      "close": "825.26",
      "volume": "356906"
    },
    {
      "date": "2023-09-08",
      "open": "830.36",
      "high": "841.16",
      "low": "825.30",
      "close": "830.69",
      "volume": "421650"
    },
    {
      "date": "2023-09-11",
      "open": "824.48",
      "high": "835.845",
      "low": "822.89",
      "close": "833.53",
      "volume": "374807"
    },
    {
      "date": "2023-09-12",
      "open": "835.49",
      "high": "837.30",
      "low": "829.4565",
      "close": "832.77",
      "volume": "296088"
    },
    {
      "date": "2023-09-13",
      "open": "832.58",
      "high": "835.55",
      "low": "824.98",
      "close": "826.25",
      "volume": "396542"
    },
    {
      "date": "2023-09-14",
      "open": "830.00",
      "high": "838.06",
      "low": "826.53",
      "close": "832.38",
      "volume": "388944"
    },
    {
      "date": "2023-09-15",
      "open": "832.85",
      "high": "836.35",
      "low": "822.10",
      "close": "823.40",
      "volume": "1032384"
    },
    {
      "date": "2023-09-18",
      "open": "824.80",
      "high": "828.51",
      "low": "817.08",
      "close": "824.51",
      "volume": "406114"
    },
    {
      "date": "2023-09-19",
      "open": "825.27",
      "high": "836.98",
      "low": "823.60",
      "close": "836.76",
      "volume": "344102"
    },
    {
      "date": "2023-09-20",
      "open": "838.06",
      "high": "838.105",
      "low": "830.90",
      "close": "831.62",
      "volume": "304336"
    },
    {
      "date": "2023-09-21",
      "open": "829.92",
      "high": "832.15",
      "low": "817.50",
      "close": "823.38",
      "volume": "400305"
    },
    {
      "date": "2023-09-22",
      "open": "822.02",
      "high": "831.50",
      "low": "818.30",
      "close": "824.84",
      "volume": "464601"
    },
    {
      "date": "2023-09-25",
      "open": "823.05",
      "high": "834.83",
      "low": "820.13",
      "close": "834.64",
      "volume": "294776"
    },
    {
      "date": "2023-09-26",
      "open": "835.00",
      "high": "840.4451",
      "low": "827.44",
      "close": "832.41",
      "volume": "479799"
    },
    {
      "date": "2023-09-27",
      "open": "832.41",
      "high": "839.42",
      "low": "830.72",
      "close": "832.56",
      "volume": "380294"
    },
    {
      "date": "2023-09-28",
      "open": "833.30",
      "high": "837.4699",
      "low": "826.35",
      "close": "834.57",
      "volume": "369981"
    },
    {
      "date": "2023-09-29",
      "open": "833.49",
      "high": "833.68",
      "low": "819.91",
      "close": "822.96",
      "volume": "409771"
    },
    {
      "date": "2023-10-02",
      "open": "827.00",
      "high": "833.28",
      "low": "808.90",
      "close": "818.03",
      "volume": "487684"
    },
    {
      "date": "2023-10-03",
      "open": "812.00",
      "high": "813.74",
      "low": "799.77",
      "close": "808.31",
      "volume": "426701"
    },
    {
      "date": "2023-10-04",
      "open": "809.16",
      "high": "816.70",
      "low": "805.934",
      "close": "814.99",
      "volume": "344582"
    },
    {
      "date": "2023-10-05",
      "open": "814.99",
      "high": "831.65",
      "low": "814.97",
      "close": "831.12",
      "volume": "387348"
    },
    {
      "date": "2023-10-06",
      "open": "829.40",
      "high": "842.00",
      "low": "825.9531",
      "close": "836.57",
      "volume": "392402"
    },
    {
      "date": "2023-10-09",
      "open": "834.98",
      "high": "840.005",
      "low": "826.27",
      "close": "831.82",
      "volume": "256730"
    },
    {
      "date": "2023-10-10",
      "open": "829.50",
      "high": "838.70",
      "low": "825.79",
      "close": "834.96",
      "volume": "261441"
    },
    {
      "date": "2023-10-11",
      "open": "838.87",
      "high": "838.87",
      "low": "827.74",
      "close": "836.07",
      "volume": "306793"
    },
    {
      "date": "2023-10-12",
      "open": "836.21",
      "high": "840.09",
      "low": "829.55",
      "close": "838.49",
      "volume": "308193"
    },
    {
      "date": "2023-10-13",
      "open": "845.09",
      "high": "853.97",
      "low": "836.17",
      "close": "839.63",
      "volume": "526450"
    },
    {
      "date": "2023-10-16",
      "open": "842.81",
      "high": "847.00",
      "low": "837.33",
      "close": "843.66",
      "volume": "381396"
    },
    {
      "date": "2023-10-17",
      "open": "843.00",
      "high": "844.20",
      "low": "833.32",
      "close": "836.85",
      "volume": "323070"
    },
    {
      "date": "2023-10-18",
      "open": "833.26",
      "high": "833.575",
      "low": "824.80",
      "close": "826.03",
      "volume": "383872"
    },
    {
      "date": "2023-10-19",
      "open": "823.58",
      "high": "824.54",
      "low": "805.47",
      "close": "808.64",
      "volume": "488435"
    },
    {
      "date": "2023-10-20",
      "open": "808.29",
      "high": "818.57",
      "low": "803.955",
      "close": "808.47",
      "volume": "743240"
    },
    {
      "date": "2023-10-23",
      "open": "810.18",
      "high": "810.79",
      "low": "792.27",
      "close": "795.54",
      "volume": "473398"
    },
    {
      "date": "2023-10-24",
      "open": "796.00",
      "high": "808.75",
      "low": "795.71",
      "close": "804.28",
      "volume": "346978"
    },
    {
      "date": "2023-10-25",
      "open": "801.31",
      "high": "802.41",
      "low": "789.02",
      "close": "797.04",
      "volume": "340207"
    },
    {
      "date": "2023-10-26",
      "open": "794.58",
      "high": "797.775",
      "low": "787.46",
      "close": "792.01",
      "volume": "351304"
    },
    {
      "date": "2023-10-27",
      "open": "792.40",
      "high": "792.45",
      "low": "769.19",
      "close": "775.18",
      "volume": "438909"
    },
    {
      "date": "2023-10-30",
      "open": "779.53",
      "high": "783.9783",
      "low": "774.72",
      "close": "777.67",
      "volume": "371264"
    },
    {
      "date": "2023-10-31",
      "open": "775.14",
      "high": "782.26",
      "low": "772.84",
      "close": "779.89",
      "volume": "382224"
    },
    {
      "date": "2023-11-01",
      "open": "783.91",
      "high": "793.58",
      "low": "774.975",
      "close": "791.27",
      "volume": "419717"
    },
    {
      "date": "2023-11-02",
      "open": "791.87",
      "high": "831.15",
      "low": "788.1213",
      "close": "818.79",
      "volume": "729416"
    },
    {
      "date": "2023-11-03",
      "open": "838.16",
      "high": "839.1978",
      "low": "811.9201",
      "close": "816.90",
      "volume": "456234"
    },
    {
      "date": "2023-11-06",
      "open": "823.14",
      "high": "840.25",
      "low": "820.13",
      "close": "832.41",
      "volume": "422792"
    },
    {
      "date": "2023-11-07",
      "open": "838.46",
      "high": "838.46",
      "low": "823.90",
      "close": "830.79",
      "volume": "670847"
    },
    {
      "date": "2023-11-08",
      "open": "834.33",
      "high": "834.33",
      "low": "813.38",
      "close": "822.79",
      "volume": "637221"
    },
    {
      "date": "2023-11-09",
      "open": "815.49",
      "high": "816.68",
      "low": "796.41",
      "close": "800.26",
      "volume": "622240"
    },
    {
      "date": "2023-11-10",
      "open": "806.88",
      "high": "806.88",
      "low": "783.57",
      "close": "798.94",
      "volume": "994836"
    },
    {
      "date": "2023-11-13",
      "open": "795.92",
      "high": "803.36",
      "low": "788.035",
      "close": "796.70",
      "volume": "736715"
    },
    {
      "date": "2023-11-14",
      "open": "805.00",
      "high": "805.60",
      "low": "792.545",
      "close": "793.70",
      "volume": "545227"
    },
    {
      "date": "2023-11-15",
      "open": "790.66",
      "high": "798.50",
      "low": "784.9594",
      "close": "792.38",
      "volume": "502147"
    },
    {
      "date": "2023-11-16",
      "open": "802.06",
      "high": "802.06",
      "low": "785.83",
      "close": "796.54",
      "volume": "493810"
    },
    {
      "date": "2023-11-17",
      "open": "803.31",
      "high": "808.1399",
      "low": "799.64",
      "close": "802.43",
      "volume": "354541"
    },
    {
      "date": "2023-11-20",
      "open": "795.27",
      "high": "806.87",
      "low": "795.27",
      "close": "801.64",
      "volume": "340728"
    },
    {
      "date": "2023-11-21",
      "open": "805.15",
      "high": "805.15",
      "low": "793.00",
      "close": "798.83",
      "volume": "310767"
    },
    {
      "date": "2023-11-22",
      "open": "802.64",
      "high": "807.46",
      "low": "798.09",
      "close": "799.73",
      "volume": "233085"
    },
    {
      "date": "2023-11-24",
      "open": "803.98",
      "high": "803.98",
      "low": "795.02",
      "close": "798.30",
      "volume": "171558"
    },
    {
      "date": "2023-11-27",
      "open": "802.00",
      "high": "805.00",
      "low": "793.18",
      "close": "798.08",
      "volume": "440182"
    },
    {
      "date": "2023-11-28",
      "open": "796.23",
      "high": "801.63",
      "low": "792.57",
      "close": "801.14",
      "volume": "446730"
    },
    {
      "date": "2023-11-29",
      "open": "804.17",
      "high": "814.30",
      "low": "800.24",
      "close": "808.59",
      "volume": "627657"
    },
    {
      "date": "2023-11-30",
      "open": "811.78",
      "high": "828.855",
      "low": "810.25",
      "close": "823.81",
      "volume": "954624"
    },
    {
      "date": "2023-12-01",
      "open": "824.94",
      "high": "828.42",
      "low": "808.89",
      "close": "814.86",
      "volume": "560248"
    },
    {
      "date": "2023-12-04",
      "open": "804.55",
      "high": "824.61",
      "low": "802.55",
      "close": "823.32",
      "volume": "508434"
    },
    {
      "date": "2023-12-05",
      "open": "817.81",
      "high": "823.68",
      "low": "809.2433",
      "close": "820.90",
      "volume": "319428"
    },
    {
      "date": "2023-12-06",
      "open": "825.55",
      "high": "842.00",
      "low": "824.22",
      "close": "835.75",
      "volume": "554087"
    },
    {
      "date": "2023-12-07",
      "open": "840.00",
      "high": "850.275",
      "low": "831.19",
      "close": "849.18",
      "volume": "567385"
    },
    {
      "date": "2023-12-08",
      "open": "844.33",
      "high": "848.02",
      "low": "839.55",
      "close": "840.14",
      "volume": "388118"
    },
    {
      "date": "2023-12-11",
      "open": "838.44",
      "high": "849.73",
      "low": "838.44",
      "close": "848.42",
      "volume": "458842"
    },
    {
      "date": "2023-12-12",
      "open": "848.85",
      "high": "866.71",
      "low": "846.71",
      "close": "863.76",
      "volume": "500554"
    },
    {
      "date": "2023-12-13",
      "open": "863.13",
      "high": "879.459",
      "low": "862.79",
      "close": "876.12",
      "volume": "679990"
    },
    {
      "date": "2023-12-14",
      "open": "873.81",
      "high": "878.69",
      "low": "867.105",
      "close": "876.00",
      "volume": "598129"
    },
    {
      "date": "2023-12-15",
      "open": "876.12",
      "high": "887.94",
      "low": "854.02",
      "close": "859.14",
      "volume": "1791690"
    },
    {
      "date": "2023-12-18",
      "open": "853.78",
      "high": "857.90",
      "low": "848.59",
      "close": "850.87",
      "volume": "627567"
    },
    {
      "date": "2023-12-19",
      "open": "852.96",
      "high": "854.435",
      "low": "844.18",
      "close": "848.39",
      "volume": "844260"
    },
    {
      "date": "2023-12-20",
      "open": "850.00",
      "high": "850.00",
      "low": "841.30",
      "close": "841.79",
      "volume": "515912"
    },
    {
      "date": "2023-12-21",
      "open": "843.48",
      "high": "847.29",
      "low": "838.455",
      "close": "841.88",
      "volume": "332610"
    },
    {
      "date": "2023-12-22",
      "open": "846.27",
      "high": "851.16",
      "low": "843.39",
      "close": "846.72",
      "volume": "742781"
    },
    {
      "date": "2023-12-26",
      "open": "848.53",
      "high": "850.14",
      "low": "842.72",
      "close": "849.53",
      "volume": "306193"
    },
    {
      "date": "2023-12-27",
      "open": "847.66",
      "high": "899.86",
      "low": "844.5583",
      "close": "874.37",
      "volume": "1274025"
    },
    {
      "date": "2023-12-28",
      "open": "874.27",
      "high": "895.49",
      "low": "874.27",
      "close": "881.70",
      "volume": "637480"
    },
    {
      "date": "2023-12-29",
      "open": "877.91",
      "high": "883.34",
      "low": "875.62",
      "close": "878.29",
      "volume": "534334"
    },
    {
      "date": "2024-01-02",
      "open": "873.91",
      "high": "905.29",
      "low": "871.39",
      "close": "905.00",
      "volume": "1001141"
    },
    {
      "date": "2024-01-03",
      "open": "906.80",
      "high": "923.60",
      "low": "901.00",
      "close": "917.56",
      "volume": "758882"
    },
    {
      "date": "2024-01-04",
      "open": "917.78",
      "high": "924.89",
      "low": "909.21",
      "close": "912.17",
      "volume": "557427"
    },
    {
      "date": "2024-01-05",
      "open": "905.00",
      "high": "922.71",
      "low": "904.00",
      "close": "913.17",
      "volume": "486059"
    },
    {
      "date": "2024-01-08",
      "open": "890.00",
      "high": "903.595",
      "low": "881.01",
      "close": "902.88",
      "volume": "723198"
    },
    {
      "date": "2024-01-09",
      "open": "895.37",
      "high": "903.28",
      "low": "888.82",
      "close": "902.69",
      "volume": "499425"
    },
    {
      "date": "2024-01-10",
      "open": "895.65",
      "high": "907.22",
      "low": "894.62",
      "close": "906.16",
      "volume": "382256"
    },
    {
      "date": "2024-01-11",
      "open": "902.92",
      "high": "916.92",
      "low": "899.07",
      "close": "915.97",
      "volume": "521327"
    },
    {
      "date": "2024-01-12",
      "open": "925.00",
      "high": "935.37",
      "low": "921.00",
      "close": "933.20",
      "volume": "560031"
    },
    {
      "date": "2024-01-16",
      "open": "931.21",
      "high": "937.48",
      "low": "929.12",
      "close": "937.32",
      "volume": "761637"
    },
    {
      "date": "2024-01-17",
      "open": "939.76",
      "high": "943.00",
      "low": "921.68",
      "close": "929.13",
      "volume": "526738"
    },
    {
      "date": "2024-01-18",
      "open": "923.97",
      "high": "937.39",
      "low": "917.70",
      "close": "930.00",
      "volume": "513702"
    },
    {
      "date": "2024-01-19",
      "open": "933.18",
      "high": "937.99",
      "low": "928.645",
      "close": "933.40",
      "volume": "716493"
    },
    {
      "date": "2024-01-22",
      "open": "936.48",
      "high": "943.92",
      "low": "922.00",
      "close": "942.83",
      "volume": "530632"
    },
    {
      "date": "2024-01-23",
      "open": "943.34",
      "high": "955.31",
      "low": "941.70",
      "close": "954.58",
      "volume": "568405"
    },
    {
      "date": "2024-01-24",
      "open": "957.03",
      "high": "957.03",
      "low": "945.4901",
      "close": "948.24",
      "volume": "390511"
    },
    {
      "date": "2024-01-25",
      "open": "957.60",
      "high": "957.7548",
      "low": "945.00",
      "close": "948.87",
      "volume": "394186"
    },
    {
      "date": "2024-01-26",
      "open": "952.00",
      "high": "958.1464",
      "low": "939.06",
      "close": "940.05",
      "volume": "460540"
    },
    {
      "date": "2024-01-29",
      "open": "946.12",
      "high": "957.67",
      "low": "943.84",
      "close": "955.80",
      "volume": "530094"
    },
    {
      "date": "2024-01-30",
      "open": "956.00",
      "high": "960.21",
      "low": "945.10",
      "close": "959.73",
      "volume": "374686"
    },
    {
      "date": "2024-01-31",
      "open": "961.05",
      "high": "965.66",
      "low": "941.19",
      "close": "942.78",
      "volume": "601945"
    },
    {
      "date": "2024-02-01",
      "open": "945.61",
      "high": "964.93",
      "low": "937.47",
      "close": "957.78",
      "volume": "520534"
    },
    {
      "date": "2024-02-02",
      "open": "971.23",
      "high": "973.99",
      "low": "939.31",
      "close": "945.18",
      "volume": "752000"
    },
    {
      "date": "2024-02-05",
      "open": "931.87",
      "high": "939.495",
      "low": "923.0333",
      "close": "936.33",
      "volume": "703802"
    },
    {
      "date": "2024-02-06",
      "open": "940.00",
      "high": "945.455",
      "low": "927.52",
      "close": "937.81",
      "volume": "460425"
    },
    {
      "date": "2024-02-07",
      "open": "940.00",
      "high": "954.30",
      "low": "933.46",
      "close": "938.49",
      "volume": "456430"
    },
    {
      "date": "2024-02-08",
      "open": "934.79",
      "high": "947.235",
      "low": "930.04",
      "close": "946.43",
      "volume": "487621"
    },
    {
      "date": "2024-02-09",
      "open": "948.00",
      "high": "957.51",
      "low": "945.85",
      "close": "953.42",
      "volume": "613776"
    },
    {
      "date": "2024-02-12",
      "open": "952.39",
      "high": "954.53",
      "low": "941.01",
      "close": "947.06",
      "volume": "604158"
    },
    {
      "date": "2024-02-13",
      "open": "946.17",
      "high": "947.46",
      "low": "933.80",
      "close": "940.48",
      "volume": "523811"
    },
    {
      "date": "2024-02-14",
      "open": "943.10",
      "high": "951.83",
      "low": "936.70",
      "close": "947.82",
      "volume": "373521"
    },
    {
      "date": "2024-02-15",
      "open": "951.67",
      "high": "958.7418",
      "low": "948.93",
      "close": "954.73",
      "volume": "334358"
    },
    {
      "date": "2024-02-16",
      "open": "953.44",
      "high": "956.52",
      "low": "944.12",
      "close": "948.05",
      "volume": "367432"
    },
    {
      "date": "2024-02-20",
      "open": "950.00",
      "high": "963.00",
      "low": "943.73",
      "close": "946.87",
      "volume": "417733"
    },
    {
      "date": "2024-02-21",
      "open": "952.00",
      "high": "958.00",
      "low": "945.70",
      "close": "952.84",
      "volume": "300492"
    },
    {
      "date": "2024-02-22",
      "open": "953.57",
      "high": "973.00",
      "low": "947.8525",
      "close": "964.89",
      "volume": "614746"
    },
    {
      "date": "2024-02-23",
      "open": "975.00",
      "high": "985.64",
      "low": "969.15",
      "close": "981.20",
      "volume": "439621"
    },
    {
      "date": "2024-02-26",
      "open": "977.55",
      "high": "995.97",
      "low": "975.00",
      "close": "989.28",
      "volume": "541367"
    },
    {
      "date": "2024-02-27",
      "open": "989.00",
      "high": "995.41",
      "low": "975.22",
      "close": "993.35",
      "volume": "464219"
    },
    {
      "date": "2024-02-28",
      "open": "995.00",
      "high": "998.325",
      "low": "987.61",
      "close": "987.61",
      "volume": "485993"
    },
    {
      "date": "2024-02-29",
      "open": "989.91",
      "high": "990.30",
      "low": "965.16",
      "close": "966.09",
      "volume": "792294"
    },
    {
      "date": "2024-03-01",
      "open": "967.50",
      "high": "988.13",
      "low": "966.09",
      "close": "982.82",
      "volume": "370542"
    },
    {
      "date": "2024-03-04",
      "open": "982.82",
      "high": "985.21",
      "low": "966.22",
      "close": "971.19",
      "volume": "455589"
    },
    {
      "date": "2024-03-05",
      "open": "972.72",
      "high": "977.67",
      "low": "953.29",
      "close": "965.21",
      "volume": "397484"
    },
    {
      "date": "2024-03-06",
      "open": "959.23",
      "high": "974.18",
      "low": "955.56",
      "close": "972.10",
      "volume": "366834"
    },
    {
      "date": "2024-03-07",
      "open": "971.13",
      "high": "979.25",
      "low": "969.875",
      "close": "973.31",
      "volume": "380462"
    },
    {
      "date": "2024-03-08",
      "open": "973.34",
      "high": "976.00",
      "low": "962.815",
      "close": "968.83",
      "volume": "354442"
    },
    {
      "date": "2024-03-11",
      "open": "971.09",
      "high": "979.80",
      "low": "960.44",
      "close": "964.44",
      "volume": "355650"
    },
    {
      "date": "2024-03-12",
      "open": "964.44",
      "high": "975.93",
      "low": "963.00",
      "close": "970.57",
      "volume": "359030"
    },
    {
      "date": "2024-03-13",
      "open": "979.82",
      "high": "979.82",
      "low": "963.83",
      "close": "965.47",
      "volume": "386222"
    },
    {
      "date": "2024-03-14",
      "open": "966.30",
      "high": "969.18",
      "low": "950.97",
      "close": "959.04",
      "volume": "507315"
    },
    {
      "date": "2024-03-15",
      "open": "956.47",
      "high": "968.51",
      "low": "953.7246",
      "close": "964.47",
      "volume": "1090502"
    },
    {
      "date": "2024-03-18",
      "open": "970.00",
      "high": "970.71",
      "low": "959.49",
      "close": "959.92",
      "volume": "360302"
    },
    {
      "date": "2024-03-19",
      "open": "965.11",
      "high": "969.16",
      "low": "959.14",
      "close": "963.66",
      "volume": "365329"
    },
    {
      "date": "2024-03-20",
      "open": "959.06",
      "high": "967.20",
      "low": "947.3661",
      "close": "966.96",
      "volume": "579358"
    },
    {
      "date": "2024-03-21",
      "open": "974.75",
      "high": "979.255",
      "low": "968.00",
      "close": "968.01",
      "volume": "435147"
    },
    {
      "date": "2024-03-22",
      "open": "973.00",
      "high": "977.39",
      "low": "966.47",
      "close": "967.24",
      "volume": "274406"
    },
    {
      "date": "2024-03-25",
      "open": "954.01",
      "high": "964.98",
      "low": "952.4651",
      "close": "961.09",
      "volume": "322288"
    },
    {
      "date": "2024-03-26",
      "open": "961.99",
      "high": "966.68",
      "low": "957.775",
      "close": "963.55",
      "volume": "386837"
    },
    {
      "date": "2024-03-27",
      "open": "971.04",
      "high": "976.75",
      "low": "962.41",
      "close": "966.30",
      "volume": "314755"
    },
    {
      "date": "2024-03-28",
      "open": "970.38",
      "high": "970.79",
      "low": "959.25",
      "close": "962.49",
      "volume": "461867"
    },
    {
      "date": "2024-04-01",
      "open": "964.73",
      "high": "970.20",
      "low": "954.09",
      "close": "969.31",
      "volume": "360696"
    },
    {
      "date": "2024-04-02",
      "open": "961.44",
      "high": "961.44",
      "low": "951.02",
      "close": "954.68",
      "volume": "438124"
    },
    {
      "date": "2024-04-03",
      "open": "955.00",
      "high": "961.68",
      "low": "950.43",
      "close": "950.95",
      "volume": "413251"
    },
    {
      "date": "2024-04-04",
      "open": "962.20",
      "high": "962.20",
      "low": "935.36",
      "close": "937.02",
      "volume": "410837"
    },
    {
      "date": "2024-04-05",
      "open": "939.31",
      "high": "949.83",
      "low": "934.87",
      "close": "942.70",
      "volume": "363545"
    },
    {
      "date": "2024-04-08",
      "open": "939.16",
      "high": "942.985",
      "low": "935.5101",
      "close": "938.48",
      "volume": "330917"
    },
    {
      "date": "2024-04-09",
      "open": "941.39",
      "high": "949.195",
      "low": "938.00",
      "close": "943.89",
      "volume": "305901"
    },
    {
      "date": "2024-04-10",
      "open": "935.02",
      "high": "937.87",
      "low": "923.44",
      "close": "936.20",
      "volume": "389765"
    },
    {
      "date": "2024-04-11",
      "open": "928.58",
      "high": "930.635",
      "low": "907.33",
      "close": "920.32",
      "volume": "617176"
    },
    {
      "date": "2024-04-12",
      "open": "911.55",
      "high": "912.22",
      "low": "898.26",
      "close": "904.70",
      "volume": "665281"
    },
    {
      "date": "2024-04-15",
      "open": "915.37",
      "high": "921.12",
      "low": "895.09",
      "close": "898.56",
      "volume": "656427"
    },
    {
      "date": "2024-04-16",
      "open": "897.22",
      "high": "901.065",
      "low": "890.43",
      "close": "894.14",
      "volume": "615756"
    },
    {
      "date": "2024-04-17",
      "open": "903.88",
      "high": "911.6375",
      "low": "899.90",
      "close": "901.19",
      "volume": "468668"
    },
    {
      "date": "2024-04-18",
      "open": "901.26",
      "high": "908.81",
      "low": "891.67",
      "close": "893.99",
      "volume": "450630"
    },
    {
      "date": "2024-04-19",
      "open": "913.97",
      "high": "920.73",
      "low": "891.46",
      "close": "896.82",
      "volume": "507466"
    },
    {
      "date": "2024-04-22",
      "open": "904.54",
      "high": "908.67",
      "low": "897.45",
      "close": "900.16",
      "volume": "351366"
    },
    {
      "date": "2024-04-23",
      "open": "905.66",
      "high": "912.74",
      "low": "903.83",
      "close": "907.32",
      "volume": "341220"
    },
    {
      "date": "2024-04-24",
      "open": "906.90",
      "high": "915.70",
      "low": "904.41",
      "close": "906.54",
      "volume": "373718"
    },
    {
      "date": "2024-04-25",
      "open": "911.09",
      "high": "915.00",
      "low": "876.75",
      "close": "890.68",
      "volume": "576565"
    },
    {
      "date": "2024-04-26",
      "open": "881.72",
      "high": "887.4794",
      "low": "875.225",
      "close": "883.20",
      "volume": "505652"
    },
    {
      "date": "2024-04-29",
      "open": "883.20",
      "high": "897.78",
      "low": "883.20",
      "close": "892.48",
      "volume": "369920"
    },
    {
      "date": "2024-04-30",
      "open": "892.11",
      "high": "896.85",
      "low": "885.01",
      "close": "890.66",
      "volume": "636697"
    },
    {
      "date": "2024-05-01",
      "open": "889.41",
      "high": "913.21",
      "low": "888.52",
      "close": "903.48",
      "volume": "595182"
    },
    {
      "date": "2024-05-02",
      "open": "900.00",
      "high": "943.77",
      "low": "891.30",
      "close": "937.61",
      "volume": "1066980"
    },
    {
      "date": "2024-05-03",
      "open": "926.94",
      "high": "958.13",
      "low": "926.94",
      "close": "957.00",
      "volume": "547373"
    },
    {
      "date": "2024-05-06",
      "open": "958.00",
      "high": "962.10",
      "low": "950.27",
      "close": "958.64",
      "volume": "352000"
    },
    {
      "date": "2024-05-07",
      "open": "967.88",
      "high": "970.56",
      "low": "957.10",
      "close": "969.97",
      "volume": "362320"
    },
    {
      "date": "2024-05-08",
      "open": "969.90",
      "high": "971.86",
      "low": "952.14",
      "close": "955.76",
      "volume": "424925"
    },
    {
      "date": "2024-05-09",
      "open": "959.59",
      "high": "969.98",
      "low": "956.76",
      "close": "968.00",
      "volume": "281949"
    },
    {
      "date": "2024-05-10",
      "open": "970.00",
      "high": "979.98",
      "low": "966.85",
      "close": "973.80",
      "volume": "351356"
    },
    {
      "date": "2024-05-13",
      "open": "980.00",
      "high": "982.58",
      "low": "970.99",
      "close": "976.96",
      "volume": "284348"
    },
    {
      "date": "2024-05-14",
      "open": "980.00",
      "high": "987.80",
      "low": "970.95",
      "close": "984.64",
      "volume": "308034"
    },
    {
      "date": "2024-05-15",
      "open": "988.00",
      "high": "988.96",
      "low": "966.335",
      "close": "978.21",
      "volume": "593508"
    },
    {
      "date": "2024-05-16",
      "open": "978.27",
      "high": "978.30",
      "low": "967.41",
      "close": "967.98",
      "volume": "407581"
    },
    {
      "date": "2024-05-17",
      "open": "969.27",
      "high": "982.77",
      "low": "966.00",
      "close": "982.29",
      "volume": "386559"
    },
    {
      "date": "2024-05-20",
      "open": "980.42",
      "high": "987.99",
      "low": "978.21",
      "close": "987.27",
      "volume": "317884"
    },
    {
      "date": "2024-05-21",
      "open": "987.99",
      "high": "995.92",
      "low": "982.97",
      "close": "993.95",
      "volume": "331610"
    },
    {
      "date": "2024-05-22",
      "open": "993.00",
      "high": "997.87",
      "low": "981.57",
      "close": "983.80",
      "volume": "308654"
    },
    {
      "date": "2024-05-23",
      "open": "985.43",
      "high": "991.71",
      "low": "975.73",
      "close": "980.57",
      "volume": "315734"
    },
    {
      "date": "2024-05-24",
      "open": "984.04",
      "high": "995.405",
      "low": "983.16",
      "close": "985.02",
      "volume": "259279"
    },
    {
      "date": "2024-05-28",
      "open": "974.86",
      "high": "978.93",
      "low": "963.41",
      "close": "973.16",
      "volume": "336857"
    },
    {
      "date": "2024-05-29",
      "open": "970.00",
      "high": "971.24",
      "low": "958.635",
      "close": "966.49",
      "volume": "346743"
    },
    {
      "date": "2024-05-30",
      "open": "965.58",
      "high": "971.86",
      "low": "952.30",
      "close": "969.91",
      "volume": "444018"
    },
    {
      "date": "2024-05-31",
      "open": "969.14",
      "high": "980.92",
      "low": "967.43",
      "close": "980.16",
      "volume": "833169"
    },
    {
      "date": "2024-06-03",
      "open": "980.16",
      "high": "1001.04",
      "low": "979.26",
      "close": "989.48",
      "volume": "532994"
    },
    {
      "date": "2024-06-04",
      "open": "989.79",
      "high": "1000.145",
      "low": "986.64",
      "close": "993.29",
      "volume": "340445"
    },
    {
      "date": "2024-06-05",
      "open": "993.44",
      "high": "1014.9999",
      "low": "989.77",
      "close": "1005.87",
      "volume": "385583"
    },
    {
      "date": "2024-06-06",
      "open": "1005.19",
      "high": "1016.00",
      "low": "997.73",
      "close": "1000.79",
      "volume": "439791"
    },
    {
      "date": "2024-06-07",
      "open": "999.00",
      "high": "1007.43",
      "low": "994.44",
      "close": "1002.95",
      "volume": "250100"
    },
    {
      "date": "2024-06-10",
      "open": "998.45",
      "high": "1002.95",
      "low": "992.22",
      "close": "1001.73",
      "volume": "250886"
    },
    {
      "date": "2024-06-11",
      "open": "998.08",
      "high": "1016.99",
      "low": "997.84",
      "close": "1010.54",
      "volume": "448231"
    },
    {
      "date": "2024-06-12",
      "open": "1014.81",
      "high": "1030.00",
      "low": "1009.145",
      "close": "1027.67",
      "volume": "453663"
    },
    {
      "date": "2024-06-13",
      "open": "1022.68",
      "high": "1030.825",
      "low": "1017.87",
      "close": "1026.55",
      "volume": "315371"
    },
    {
      "date": "2024-06-14",
      "open": "1024.30",
      "high": "1042.66",
      "low": "1017.96",
      "close": "1036.52",
      "volume": "353915"
    },
    {
      "date": "2024-06-17",
      "open": "1036.52",
      "high": "1049.50",
      "low": "1026.01",
      "close": "1045.37",
      "volume": "446151"
    },
    {
      "date": "2024-06-18",
      "open": "1046.50",
      "high": "1052.34",
      "low": "1036.00",
      "close": "1039.11",
      "volume": "379258"
    },
    {
      "date": "2024-06-20",
      "open": "1038.44",
      "high": "1046.29",
      "low": "1028.00",
      "close": "1044.39",
      "volume": "590561"
    },
    {
      "date": "2024-06-21",
      "open": "1047.71",
      "high": "1059.80",
      "low": "1041.25",
      "close": "1053.14",
      "volume": "1291712"
    },
    {
      "date": "2024-06-24",
      "open": "1060.00",
      "high": "1068.00",
      "low": "1052.26",
      "close": "1063.89",
      "volume": "518458"
    },
    {
      "date": "2024-06-25",
      "open": "1068.12",
      "high": "1081.17",
      "low": "1066.0403",
      "close": "1071.19",
      "volume": "521650"
    },
    {
      "date": "2024-06-26",
      "open": "1067.00",
      "high": "1075.30",
      "low": "1049.585",
      "close": "1069.16",
      "volume": "533679"
    },
    {
      "date": "2024-06-27",
      "open": "1071.22",
      "high": "1073.05",
      "low": "1047.01",
      "close": "1050.86",
      "volume": "507730"
    },
    {
      "date": "2024-06-28",
      "open": "1054.81",
      "high": "1057.22",
      "low": "1041.78",
      "close": "1051.03",
      "volume": "750619"
    },
    {
      "date": "2024-07-01",
      "open": "1047.11",
      "high": "1069.69",
      "low": "1045.00",
      "close": "1057.02",
      "volume": "383195"
    },
    {
      "date": "2024-07-02",
      "open": "1054.00",
      "high": "1058.17",
      "low": "1030.23",
      "close": "1044.66",
      "volume": "364284"
    },
    {
      "date": "2024-07-03",
      "open": "1042.28",
      "high": "1047.245",
      "low": "1011.67",
      "close": "1024.09",
      "volume": "378341"
    },
    {
      "date": "2024-07-05",
      "open": "1027.47",
      "high": "1040.045",
      "low": "1025.80",
      "close": "1034.23",
      "volume": "418302"
    },
    {
      "date": "2024-07-08",
      "open": "1039.51",
      "high": "1054.595",
      "low": "1037.32",
      "close": "1052.25",
      "volume": "366218"
    },
    {
      "date": "2024-07-09",
      "open": "1055.83",
      "high": "1059.01",
      "low": "1040.01",
      "close": "1054.03",
      "volume": "268407"
    },
    {
      "date": "2024-07-10",
      "open": "1057.17",
      "high": "1072.33",
      "low": "1053.28",
      "close": "1071.12",
      "volume": "263949"
    },
    {
      "date": "2024-07-11",
      "open": "1065.93",
      "high": "1091.3999",
      "low": "1065.93",
      "close": "1080.27",
      "volume": "444531"
    },
    {
      "date": "2024-07-12",
      "open": "1092.08",
      "high": "1106.1599",
      "low": "1084.94",
      "close": "1100.05",
      "volume": "471499"
    },
    {
      "date": "2024-07-15",
      "open": "1097.29",
      "high": "1100.03",
      "low": "1079.28",
      "close": "1082.11",
      "volume": "434626"
    },
    {
      "date": "2024-07-16",
      "open": "1087.89",
      "high": "1100.08",
      "low": "1079.0855",
      "close": "1094.99",
      "volume": "282364"
    },
    {
      "date": "2024-07-17",
      "open": "1093.01",
      "high": "1100.00",
      "low": "1076.77",
      "close": "1085.62",
      "volume": "464504"
    },
    {
      "date": "2024-07-18",
      "open": "1091.40",
      "high": "1098.97",
      "low": "1065.425",
      "close": "1067.26",
      "volume": "396232"
    },
    {
      "date": "2024-07-19",
      "open": "1072.19",
      "high": "1076.735",
      "low": "1060.74",
      "close": "1063.60",
      "volume": "452210"
    },
    {
      "date": "2024-07-22",
      "open": "1075.35",
      "high": "1078.705",
      "low": "1064.95",
      "close": "1069.74",
      "volume": "299560"
    },
    {
      "date": "2024-07-23",
      "open": "1077.80",
      "high": "1077.80",
      "low": "1055.34",
      "close": "1055.57",
      "volume": "312042"
    },
    {
      "date": "2024-07-24",
      "open": "1056.00",
      "high": "1066.43",
      "low": "1052.81",
      "close": "1060.86",
      "volume": "452611"
    },
    {
      "date": "2024-07-25",
      "open": "1070.75",
      "high": "1102.95",
      "low": "1061.72",
      "close": "1064.19",
      "volume": "528327"
    },
    {
      "date": "2024-07-26",
      "open": "1067.54",
      "high": "1091.305",
      "low": "1067.54",
      "close": "1078.63",
      "volume": "380897"
    },
    {
      "date": "2024-07-29",
      "open": "1073.62",
      "high": "1085.00",
      "low": "1073.405",
      "close": "1077.19",
      "volume": "301094"
    },
    {
      "date": "2024-07-30",
      "open": "1082.64",
      "high": "1092.46",
      "low": "1066.92",
      "close": "1077.80",
      "volume": "358023"
    },
    {
      "date": "2024-07-31",
      "open": "1082.20",
      "high": "1090.84",
      "low": "1073.23",
      "close": "1079.19",
      "volume": "522727"
    },
    {
      "date": "2024-08-01",
      "open": "1060.86",
      "high": "1101.20",
      "low": "1041.85",
      "close": "1093.14",
      "volume": "897733"
    },
    {
      "date": "2024-08-02",
      "open": "1099.77",
      "high": "1115.00",
      "low": "1071.98",
      "close": "1082.19",
      "volume": "646247"
    },
    {
      "date": "2024-08-05",
      "open": "1082.00",
      "high": "1090.42",
      "low": "1050.01",
      "close": "1071.28",
      "volume": "619685"
    },
    {
      "date": "2024-08-06",
      "open": "1064.23",
      "high": "1090.775",
      "low": "1064.23",
      "close": "1066.19",
      "volume": "445447"
    },
    {
      "date": "2024-08-07",
      "open": "1074.38",
      "high": "1077.09",
      "low": "1061.46",
      "close": "1067.80",
      "volume": "502538"
    },
    {
      "date": "2024-08-08",
      "open": "1074.62",
      "high": "1114.90",
      "low": "1069.03",
      "close": "1113.35",
      "volume": "631073"
    },
    {
      "date": "2024-08-09",
      "open": "1113.00",
      "high": "1132.9999",
      "low": "1111.11",
      "close": "1131.24",
      "volume": "416607"
    },
    {
      "date": "2024-08-12",
      "open": "1124.61",
      "high": "1129.9899",
      "low": "1109.99",
      "close": "1121.09",
      "volume": "501093"
    },
    {
      "date": "2024-08-13",
      "open": "1125.56",
      "high": "1160.46",
      "low": "1122.51",
      "close": "1158.33",
      "volume": "572330"
    },
    {
      "date": "2024-08-14",
      "open": "1152.27",
      "high": "1161.21",
      "low": "1138.665",
      "close": "1156.86",
      "volume": "443137"
    },
    {
      "date": "2024-08-15",
      "open": "1167.31",
      "high": "1177.95",
      "low": "1155.305",
      "close": "1175.33",
      "volume": "569821"
    },
    {
      "date": "2024-08-16",
      "open": "1175.00",
      "high": "1185.0945",
      "low": "1166.72",
      "close": "1179.31",
      "volume": "564438"
    },
    {
      "date": "2024-08-19",
      "open": "1180.02",
      "high": "1197.69",
      "low": "1178.1783",
      "close": "1196.88",
      "volume": "445920"
    },
    {
      "date": "2024-08-20",
      "open": "1196.88",
      "high": "1201.59",
      "low": "1185.8748",
      "close": "1192.23",
      "volume": "372246"
    },
    {
      "date": "2024-08-21",
      "open": "1194.71",
      "high": "1203.49",
      "low": "1184.03",
      "close": "1185.34",
      "volume": "342545"
    },
    {
      "date": "2024-08-22",
      "open": "1189.70",
      "high": "1191.835",
      "low": "1180.00",
      "close": "1187.66",
      "volume": "310229"
    },
    {
      "date": "2024-08-23",
      "open": "1195.72",
      "high": "1202.2379",
      "low": "1190.00",
      "close": "1199.12",
      "volume": "352601"
    },
    {
      "date": "2024-08-26",
      "open": "1199.12",
      "high": "1206.8094",
      "low": "1195.67",
      "close": "1199.37",
      "volume": "239724"
    },
    {
      "date": "2024-08-27",
      "open": "1199.34",
      "high": "1211.1999",
      "low": "1197.125",
      "close": "1201.76",
      "volume": "295503"
    },
    {
      "date": "2024-08-28",
      "open": "1196.06",
      "high": "1206.66",
      "low": "1190.17",
      "close": "1199.29",
      "volume": "308402"
    },
    {
      "date": "2024-08-29",
      "open": "1204.72",
      "high": "1210.97",
      "low": "1175.46",
      "close": "1178.93",
      "volume": "538650"
    },
    {
      "date": "2024-08-30",
      "open": "1179.20",
      "high": "1191.33",
      "low": "1170.84",
      "close": "1184.69",
      "volume": "405354"
    },
    {
      "date": "2024-09-03",
      "open": "1178.73",
      "high": "1192.54",
      "low": "1162.865",
      "close": "1168.81",
      "volume": "579321"
    },
    {
      "date": "2024-09-04",
      "open": "1168.81",
      "high": "1182.31",
      "low": "1163.35",
      "close": "1179.37",
      "volume": "333049"
    },
    {
      "date": "2024-09-05",
      "open": "1175.16",
      "high": "1175.16",
      "low": "1143.245",
      "close": "1150.56",
      "volume": "534411"
    },
    {
      "date": "2024-09-06",
      "open": "1150.00",
      "high": "1152.87",
      "low": "1128.9679",
      "close": "1131.50",
      "volume": "616625"
    },
    {
      "date": "2024-09-09",
      "open": "1137.18",
      "high": "1151.125",
      "low": "1132.51",
      "close": "1144.77",
      "volume": "513287"
    },
    {
      "date": "2024-09-10",
      "open": "1144.22",
      "high": "1144.22",
      "low": "1122.53",
      "close": "1136.35",
      "volume": "356462"
    },
    {
      "date": "2024-09-11",
      "open": "1137.03",
      "high": "1143.19",
      "low": "1113.24",
      "close": "1141.45",
      "volume": "481945"
    },
    {
      "date": "2024-09-12",
      "open": "1138.10",
      "high": "1167.625",
      "low": "1127.20",
      "close": "1164.46",
      "volume": "569022"
    },
    {
      "date": "2024-09-13",
      "open": "1160.74",
      "high": "1170.58",
      "low": "1150.02",
      "close": "1153.35",
      "volume": "353634"
    },
    {
      "date": "2024-09-16",
      "open": "1162.05",
      "high": "1162.05",
      "low": "1152.01",
      "close": "1153.08",
      "volume": "346864"
    },
    {
      "date": "2024-09-17",
      "open": "1151.10",
      "high": "1151.10",
      "low": "1134.595",
      "close": "1146.75",
      "volume": "348695"
    },
    {
      "date": "2024-09-18",
      "open": "1151.32",
      "high": "1156.40",
      "low": "1137.64",
      "close": "1138.81",
      "volume": "328098"
    },
    {
      "date": "2024-09-19",
      "open": "1149.66",
      "high": "1165.85",
      "low": "1148.13",
      "close": "1150.19",
      "volume": "596686"
    },
    {
      "date": "2024-09-20",
      "open": "1145.99",
      "high": "1149.415",
      "low": "1136.22",
      "close": "1145.03",
      "volume": "913953"
    },
    {
      "date": "2024-09-23",
      "open": "1148.18",
      "high": "1154.56",
      "low": "1081.235",
      "close": "1091.98",
      "volume": "1168394"
    },
    {
      "date": "2024-09-24",
      "open": "1076.33",
      "high": "1080.00",
      "low": "1022.22",
      "close": "1045.98",
      "volume": "1695203"
    },
    {
      "date": "2024-09-25",
      "open": "1048.52",
      "high": "1048.52",
      "low": "1008.41",
      "close": "1031.15",
      "volume": "1003053"
    },
    {
      "date": "2024-09-26",
      "open": "1062.16",
      "high": "1063.40",
      "low": "1030.27",
      "close": "1039.96",
      "volume": "691561"
    },
    {
      "date": "2024-09-27",
      "open": "1043.64",
      "high": "1070.00",
      "low": "1036.8801",
      "close": "1042.69",
      "volume": "659728"
    },
    {
      "date": "2024-09-30",
      "open": "1040.73",
      "high": "1058.27",
      "low": "1039.645",
      "close": "1051.24",
      "volume": "599975"
    },
    {
      "date": "2024-10-01",
      "open": "1054.06",
      "high": "1061.60",
      "low": "1040.40",
      "close": "1046.91",
      "volume": "599374"
    },
    {
      "date": "2024-10-02",
      "open": "1040.49",
      "high": "1045.95",
      "low": "1025.97",
      "close": "1040.27",
      "volume": "687007"
    },
    {
      "date": "2024-10-03",
      "open": "1037.50",
      "high": "1038.81",
      "low": "1011.36",
      "close": "1014.59",
      "volume": "797597"
    },
    {
      "date": "2024-10-04",
      "open": "1015.40",
      "high": "1023.09",
      "low": "1007.28",
      "close": "1012.82",
      "volume": "1071799"
    },
    {
      "date": "2024-10-07",
      "open": "1011.22",
      "high": "1011.70",
      "low": "992.795",
      "close": "996.05",
      "volume": "583567"
    },
    {
      "date": "2024-10-08",
      "open": "1001.50",
      "high": "1007.99",
      "low": "993.005",
      "close": "1005.26",
      "volume": "736046"
    },
    {
      "date": "2024-10-09",
      "open": "1007.46",
      "high": "1014.63",
      "low": "1001.00",
      "close": "1012.19",
      "volume": "598337"
    },
    {
      "date": "2024-10-10",
      "open": "1011.56",
      "high": "1013.91",
      "low": "998.17",
      "close": "999.02",
      "volume": "510916"
    },
    {
      "date": "2024-10-11",
      "open": "1003.31",
      "high": "1017.74",
      "low": "996.28",
      "close": "1015.67",
      "volume": "474128"
    },
    {
      "date": "2024-10-14",
      "open": "1018.48",
      "high": "1023.69",
      "low": "1009.45",
      "close": "1014.25",
      "volume": "497320"
    },
    {
      "date": "2024-10-15",
      "open": "1016.83",
      "high": "1024.36",
      "low": "1003.79",
      "close": "1016.53",
      "volume": "514389"
    },
    {
      "date": "2024-10-16",
      "open": "1011.57",
      "high": "1020.5492",
      "low": "1007.32",
      "close": "1007.96",
      "volume": "367145"
    },
    {
      "date": "2024-10-17",
      "open": "1010.05",
      "high": "1013.0875",
      "low": "997.67",
      "close": "998.23",
      "volume": "739689"
    },
    {
      "date": "2024-10-18",
      "open": "998.00",
      "high": "1002.69",
      "low": "989.77",
      "close": "990.68",
      "volume": "869228"
    },
    {
      "date": "2024-10-21",
      "open": "985.90",
      "high": "991.235",
      "low": "967.90",
      "close": "968.50",
      "volume": "794308"
    },
    {
      "date": "2024-10-22",
      "open": "963.00",
      "high": "972.745",
      "low": "919.42",
      "close": "962.34",
      "volume": "1511744"
    },
    {
      "date": "2024-10-23",
      "open": "951.80",
      "high": "959.60",
      "low": "932.53",
      "close": "941.39",
      "volume": "850298"
    },
    {
      "date": "2024-10-24",
      "open": "945.71",
      "high": "952.02",
      "low": "928.50",
      "close": "928.90",
      "volume": "523425"
    },
    {
      "date": "2024-10-25",
      "open": "930.23",
      "high": "943.83",
      "low": "930.23",
      "close": "933.02",
      "volume": "547777"
    },
    {
      "date": "2024-10-28",
      "open": "934.78",
      "high": "943.27",
      "low": "927.20",
      "close": "928.61",
      "volume": "578686"
    },
    {
      "date": "2024-10-29",
      "open": "927.20",
      "high": "932.38",
      "low": "923.75",
      "close": "927.33",
      "volume": "680470"
    },
    {
      "date": "2024-10-30",
      "open": "919.73",
      "high": "935.86",
      "low": "914.845",
      "close": "922.79",
      "volume": "628780"
    },
    {
      "date": "2024-10-31",
      "open": "875.00",
      "high": "883.15",
      "low": "815.99",
      "close": "838.20",
      "volume": "2291795"
    },
    {
      "date": "2024-11-01",
      "open": "844.61",
      "high": "862.00",
      "low": "837.88",
      "close": "843.60",
      "volume": "1087285"
    },
    {
      "date": "2024-11-04",
      "open": "845.59",
      "high": "852.01",
      "low": "826.76",
      "close": "828.84",
      "volume": "743692"
    },
    {
      "date": "2024-11-05",
      "open": "824.94",
      "high": "836.6299",
      "low": "819.14",
      "close": "829.43",
      "volume": "633293"
    },
    {
      "date": "2024-11-06",
      "open": "844.51",
      "high": "844.51",
      "low": "813.53",
      "close": "816.65",
      "volume": "879570"
    },
    {
      "date": "2024-11-07",
      "open": "817.88",
      "high": "832.53",
      "low": "814.05",
      "close": "824.48",
      "volume": "780936"
    },
    {
      "date": "2024-11-08",
      "open": "826.57",
      "high": "830.73",
      "low": "822.80",
      "close": "828.42",
      "volume": "563585"
    },
    {
      "date": "2024-11-11",
      "open": "824.00",
      "high": "834.42",
      "low": "820.4548",
      "close": "825.68",
      "volume": "691831"
    },
    {
      "date": "2024-11-12",
      "open": "824.31",
      "high": "831.00",
      "low": "817.14",
      "close": "821.00",
      "volume": "677644"
    },
    {
      "date": "2024-11-13",
      "open": "815.45",
      "high": "823.56",
      "low": "803.33",
      "close": "804.33",
      "volume": "589558"
    },
    {
      "date": "2024-11-14",
      "open": "800.15",
      "high": "803.415",
      "low": "780.95",
      "close": "782.51",
      "volume": "1086987"
    },
    {
      "date": "2024-11-15",
      "open": "782.78",
      "high": "783.10",
      "low": "753.69",
      "close": "756.81",
      "volume": "1374549"
    },
    {
      "date": "2024-11-18",
      "open": "751.97",
      "high": "762.70",
      "low": "750.20",
      "close": "762.00",
      "volume": "1027843"
    },
    {
      "date": "2024-11-19",
      "open": "756.56",
      "high": "758.60",
      "low": "736.19",
      "close": "744.60",
      "volume": "979861"
    },
    {
      "date": "2024-11-20",
      "open": "742.19",
      "high": "750.6866",
      "low": "736.01",
      "close": "743.35",
      "volume": "654566"
    },
    {
      "date": "2024-11-21",
      "open": "744.87",
      "high": "757.555",
      "low": "735.9548",
      "close": "744.50",
      "volume": "973061"
    },
    {
      "date": "2024-11-22",
      "open": "744.70",
      "high": "751.40",
      "low": "737.63",
      "close": "738.00",
      "volume": "1029511"
    },
    {
      "date": "2024-11-25",
      "open": "747.97",
      "high": "757.86",
      "low": "741.62",
      "close": "749.51",
      "volume": "1196546"
    },
    {
      "date": "2024-11-26",
      "open": "743.19",
      "high": "754.18",
      "low": "736.50",
      "close": "753.03",
      "volume": "780023"
    },
    {
      "date": "2024-11-27",
      "open": "756.72",
      "high": "762.16",
      "low": "749.515",
      "close": "754.87",
      "volume": "544779"
    },
    {
      "date": "2024-11-29",
      "open": "746.62",
      "high": "754.505",
      "low": "740.00",
      "close": "750.22",
      "volume": "489751"
    },
    {
      "date": "2024-12-02",
      "open": "750.01",
      "high": "763.89",
      "low": "748.4074",
      "close": "762.34",
      "volume": "896231"
    },
    {
      "date": "2024-12-03",
      "open": "758.53",
      "high": "770.00",
      "low": "747.565",
      "close": "749.57",
      "volume": "649997"
    },
    {
      "date": "2024-12-04",
      "open": "748.56",
      "high": "756.1297",
      "low": "744.14",
      "close": "754.26",
      "volume": "731782"
    },
    {
      "date": "2024-12-05",
      "open": "751.55",
      "high": "768.02",
      "low": "749.685",
      "close": "767.90",
      "volume": "779214"
    },
    {
      "date": "2024-12-06",
      "open": "768.64",
      "high": "778.12",
      "low": "765.16",
      "close": "778.00",
      "volume": "813685"
    },
    {
      "date": "2024-12-09",
      "open": "777.00",
      "high": "800.99",
      "low": "773.00",
      "close": "788.00",
      "volume": "1027402"
    },
    {
      "date": "2024-12-10",
      "open": "784.10",
      "high": "791.49",
      "low": "762.695",
      "close": "778.50",
      "volume": "1298557"
    },
    {
      "date": "2024-12-11",
      "open": "778.15",
      "high": "781.32",
      "low": "766.865",
      "close": "773.00",
      "volume": "776927"
    },
    {
      "date": "2024-12-12",
      "open": "773.12",
      "high": "778.7346",
      "low": "740.46",
      "close": "740.97",
      "volume": "924298"
    },
    {
      "date": "2024-12-13",
      "open": "738.45",
      "high": "740.17",
      "low": "728.68",
      "close": "731.30",
      "volume": "696989"
    },
    {
      "date": "2024-12-16",
      "open": "730.52",
      "high": "739.39",
      "low": "722.23",
      "close": "724.87",
      "volume": "920351"
    },
    {
      "date": "2024-12-17",
      "open": "721.37",
      "high": "744.80",
      "low": "721.082",
      "close": "740.01",
      "volume": "978744"
    },
    {
      "date": "2024-12-18",
      "open": "735.21",
      "high": "745.00",
      "low": "712.30",
      "close": "714.62",
      "volume": "908073"
    },
    {
      "date": "2024-12-19",
      "open": "711.00",
      "high": "714.05",
      "low": "693.00",
      "close": "708.25",
      "volume": "1086697"
    },
    {
      "date": "2024-12-20",
      "open": "710.20",
      "high": "717.6099",
      "low": "700.83",
      "close": "701.85",
      "volume": "1889990"
    },
    {
      "date": "2024-12-23",
      "open": "708.38",
      "high": "718.19",
      "low": "706.16",
      "close": "715.13",
      "volume": "866549"
    },
    {
      "date": "2024-12-24",
      "open": "712.30",
      "high": "720.00",
      "low": "706.15",
      "close": "714.47",
      "volume": "382145"
    },
    {
      "date": "2024-12-26",
      "open": "709.08",
      "high": "718.4899",
      "low": "709.08",
      "close": "716.68",
      "volume": "619266"
    },
    {
      "date": "2024-12-27",
      "open": "710.52",
      "high": "718.99",
      "low": "709.09",
      "close": "712.40",
      "volume": "795575"
    },
    {
      "date": "2024-12-30",
      "open": "708.04",
      "high": "708.965",
      "low": "700.4155",
      "close": "702.59",
      "volume": "537464"
    },
    {
      "date": "2024-12-31",
      "open": "703.90",
      "high": "713.00",
      "low": "703.3862",
      "close": "712.33",
      "volume": "473568"
    },
    {
      "date": "2025-01-02",
      "open": "720.86",
      "high": "726.81",
      "low": "711.92",
      "close": "715.19",
      "volume": "479136"
    },
    {
      "date": "2025-01-03",
      "open": "716.07",
      "high": "722.00",
      "low": "714.76",
      "close": "718.15",
      "volume": "557961"
    },
    {
      "date": "2025-01-06",
      "open": "715.00",
      "high": "733.69",
      "low": "713.75",
      "close": "716.26",
      "volume": "820344"
    },
    {
      "date": "2025-01-07",
      "open": "716.34",
      "high": "734.44",
      "low": "716.34",
      "close": "730.30",
      "volume": "802573"
    },
    {
      "date": "2025-01-08",
      "open": "728.04",
      "high": "743.28",
      "low": "725.60",
      "close": "733.59",
      "volume": "758834"
    },
    {
      "date": "2025-01-10",
      "open": "721.33",
      "high": "724.73",
      "low": "691.00",
      "close": "696.88",
      "volume": "1117310"
    },
    {
      "date": "2025-01-13",
      "open": "669.24",
      "high": "717.37",
      "low": "666.2485",
      "close": "716.90",
      "volume": "1406307"
    },
    {
      "date": "2025-01-14",
      "open": "714.01",
      "high": "715.98",
      "low": "686.00",
      "close": "690.87",
      "volume": "791672"
    },
    {
      "date": "2025-01-15",
      "open": "700.61",
      "high": "712.60",
      "low": "698.20",
      "close": "703.43",
      "volume": "880442"
    },
    {
      "date": "2025-01-16",
      "open": "701.04",
      "high": "706.54",
      "low": "691.33",
      "close": "693.23",
      "volume": "854097"
    },
    {
      "date": "2025-01-17",
      "open": "705.34",
      "high": "707.48",
      "low": "680.89",
      "close": "681.58",
      "volume": "1111946"
    },
    {
      "date": "2025-01-21",
      "open": "687.46",
      "high": "692.93",
      "low": "681.52",
      "close": "687.80",
      "volume": "1145326"
    },
    {
      "date": "2025-01-22",
      "open": "689.77",
      "high": "699.88",
      "low": "677.68",
      "close": "680.03",
      "volume": "945295"
    },
    {
      "date": "2025-01-23",
      "open": "680.54",
      "high": "696.19",
      "low": "678.28",
      "close": "694.64",
      "volume": "1145204"
    },
    {
      "date": "2025-01-24",
      "open": "688.74",
      "high": "693.84",
      "low": "675.11",
      "close": "675.79",
      "volume": "1021763"
    },
    {
      "date": "2025-01-27",
      "open": "676.73",
      "high": "698.45",
      "low": "676.73",
      "close": "684.71",
      "volume": "1051614"
    },
    {
      "date": "2025-01-28",
      "open": "682.11",
      "high": "690.302",
      "low": "678.13",
      "close": "686.33",
      "volume": "640390"
    },
    {
      "date": "2025-01-29",
      "open": "685.96",
      "high": "697.57",
      "low": "682.325",
      "close": "687.27",
      "volume": "522835"
    },
    {
      "date": "2025-01-30",
      "open": "688.31",
      "high": "689.62",
      "low": "674.33",
      "close": "683.08",
      "volume": "771780"
    },
    {
      "date": "2025-01-31",
      "open": "677.29",
      "high": "687.9999",
      "low": "671.96",
      "close": "672.98",
      "volume": "943994"
    },
    {
      "date": "2025-02-03",
      "open": "668.80",
      "high": "673.65",
      "low": "663.4302",
      "close": "666.85",
      "volume": "1009172"
    },
    {
      "date": "2025-02-04",
      "open": "650.00",
      "high": "709.98",
      "low": "642.00",
      "close": "697.05",
      "volume": "1654901"
    },
    {
      "date": "2025-02-05",
      "open": "708.80",
      "high": "729.25",
      "low": "700.01",
      "close": "716.72",
      "volume": "1436289"
    },
    {
      "date": "2025-02-06",
      "open": "713.42",
      "high": "734.265",
      "low": "713.42",
      "close": "722.07",
      "volume": "1116850"
    },
    {
      "date": "2025-02-07",
      "open": "726.46",
      "high": "731.42",
      "low": "709.55",
      "close": "710.00",
      "volume": "886055"
    },
    {
      "date": "2025-02-10",
      "open": "714.45",
      "high": "719.78",
      "low": "688.92",
      "close": "690.36",
      "volume": "918752"
    },
    {
      "date": "2025-02-11",
      "open": "680.63",
      "high": "680.79",
      "low": "664.19",
      "close": "665.46",
      "volume": "1270975"
    },
    {
      "date": "2025-02-12",
      "open": "659.96",
      "high": "670.98",
      "low": "655.85",
      "close": "663.86",
      "volume": "1292245"
    },
    {
      "date": "2025-02-13",
      "open": "665.46",
      "high": "677.69",
      "low": "661.9381",
      "close": "674.27",
      "volume": "604761"
    },
    {
      "date": "2025-02-14",
      "open": "678.20",
      "high": "684.00",
      "low": "671.55",
      "close": "673.60",
      "volume": "623017"
    },
    {
      "date": "2025-02-18",
      "open": "679.64",
      "high": "689.95",
      "low": "674.88",
      "close": "680.00",
      "volume": "826119"
    },
    {
      "date": "2025-02-19",
      "open": "675.29",
      "high": "688.67",
      "low": "675.29",
      "close": "685.66",
      "volume": "638439"
    },
    {
      "date": "2025-02-20",
      "open": "688.05",
      "high": "703.1436",
      "low": "685.45",
      "close": "696.02",
      "volume": "627592"
    },
    {
      "date": "2025-02-21",
      "open": "697.93",
      "high": "704.08",
      "low": "693.07",
      "close": "700.33",
      "volume": "727437"
    },
    {
      "date": "2025-02-24",
      "open": "703.93",
      "high": "725.00",
      "low": "700.4301",
      "close": "713.25",
      "volume": "896498"
    },
    {
      "date": "2025-02-25",
      "open": "720.00",
      "high": "739.00",
      "low": "715.50",
      "close": "723.47",
      "volume": "1050130"
    },
    {
      "date": "2025-02-26",
      "open": "721.29",
      "high": "721.405",
      "low": "701.07",
      "close": "706.94",
      "volume": "713047"
    },
    {
      "date": "2025-02-27",
      "open": "705.90",
      "high": "721.00",
      "low": "700.67",
      "close": "702.78",
      "volume": "568541"
    },
    {
      "date": "2025-02-28",
      "open": "701.32",
      "high": "708.58",
      "low": "693.71",
      "close": "698.74",
      "volume": "1028932"
    },
    {
      "date": "2025-03-03",
      "open": "701.91",
      "high": "704.6449",
      "low": "683.46",
      "close": "684.87",
      "volume": "708660"
    },
    {
      "date": "2025-03-04",
      "open": "688.48",
      "high": "697.455",
      "low": "672.50",
      "close": "675.49",
      "volume": "1197662"
    },
    {
      "date": "2025-03-05",
      "open": "673.98",
      "high": "692.79",
      "low": "673.15",
      "close": "687.15",
      "volume": "828933"
    },
    {
      "date": "2025-03-06",
      "open": "683.10",
      "high": "701.00",
      "low": "682.255",
      "close": "698.44",
      "volume": "866540"
    },
    {
      "date": "2025-03-07",
      "open": "698.63",
      "high": "729.7499",
      "low": "696.43",
      "close": "707.51",
      "volume": "1083901"
    },
    {
      "date": "2025-03-10",
      "open": "710.01",
      "high": "748.29",
      "low": "709.38",
      "close": "744.83",
      "volume": "1631748"
    },
    {
      "date": "2025-03-11",
      "open": "746.70",
      "high": "747.6987",
      "low": "712.39",
      "close": "718.16",
      "volume": "1108133"
    },
    {
      "date": "2025-03-12",
      "open": "709.94",
      "high": "712.455",
      "low": "683.425",
      "close": "689.50",
      "volume": "808455"
    },
    {
      "date": "2025-03-13",
      "open": "687.43",
      "high": "698.945",
      "low": "677.34",
      "close": "680.61",
      "volume": "863964"
    },
    {
      "date": "2025-03-14",
      "open": "680.61",
      "high": "686.98",
      "low": "657.00",
      "close": "666.87",
      "volume": "1306089"
    },
    {
      "date": "2025-03-17",
      "open": "668.26",
      "high": "679.83",
      "low": "664.675",
      "close": "678.42",
      "volume": "942913"
    },
    {
      "date": "2025-03-18",
      "open": "678.00",
      "high": "678.27",
      "low": "664.30",
      "close": "664.96",
      "volume": "608079"
    },
    {
      "date": "2025-03-19",
      "open": "663.67",
      "high": "674.57",
      "low": "659.03",
      "close": "672.36",
      "volume": "675733"
    },
    {
      "date": "2025-03-20",
      "open": "670.00",
      "high": "674.83",
      "low": "662.33",
      "close": "662.62",
      "volume": "662987"
    },
    {
      "date": "2025-03-21",
      "open": "658.00",
      "high": "661.00",
      "low": "651.06",
      "close": "658.48",
      "volume": "1869340"
    },
    {
      "date": "2025-03-24",
      "open": "660.00",
      "high": "667.46",
      "low": "655.30",
      "close": "661.00",
      "volume": "962374"
    },
    {
      "date": "2025-03-25",
      "open": "662.45",
      "high": "662.5699",
      "low": "633.10",
      "close": "634.14",
      "volume": "852917"
    },
    {
      "date": "2025-03-26",
      "open": "634.14",
      "high": "644.00",
      "low": "629.02",
      "close": "640.14",
      "volume": "1251942"
    },
    {
      "date": "2025-03-27",
      "open": "641.21",
      "high": "643.43",
      "low": "629.94",
      "close": "635.83",
      "volume": "811470"
    },
    {
      "date": "2025-03-28",
      "open": "638.01",
      "high": "642.97",
      "low": "631.45",
      "close": "637.36",
      "volume": "805944"
    },
    {
      "date": "2025-03-31",
      "open": "630.08",
      "high": "640.72",
      "low": "618.505",
      "close": "634.23",
      "volume": "1066328"
    },
    {
      "date": "2025-04-01",
      "open": "630.51",
      "high": "641.24",
      "low": "615.00",
      "close": "617.00",
      "volume": "1059787"
    },
    {
      "date": "2025-04-02",
      "open": "613.53",
      "high": "628.00",
      "low": "610.1001",
      "close": "625.60",
      "volume": "902620"
    },
    {
      "date": "2025-04-03",
      "open": "626.25",
      "high": "628.00",
      "low": "607.88",
      "close": "610.64",
      "volume": "1047713"
    },
    {
      "date": "2025-04-04",
      "open": "610.65",
      "high": "612.99",
      "low": "572.00",
      "close": "573.45",
      "volume": "1547958"
    },
    {
      "date": "2025-04-07",
      "open": "569.20",
      "high": "591.545",
      "low": "557.8288",
      "close": "572.78",
      "volume": "1687565"
    },
    {
      "date": "2025-04-08",
      "open": "579.46",
      "high": "586.03",
      "low": "546.36",
      "close": "556.81",
      "volume": "1159740"
    },
    {
      "date": "2025-04-09",
      "open": "538.00",
      "high": "580.73",
      "low": "525.99",
      "close": "576.72",
      "volume": "1871494"
    },
    {
      "date": "2025-04-10",
      "open": "568.93",
      "high": "571.99",
      "low": "529.725",
      "close": "546.39",
      "volume": "1357841"
    },
    {
      "date": "2025-04-11",
      "open": "548.63",
      "high": "555.53",
      "low": "533.26",
      "close": "554.18",
      "volume": "1171115"
    },
    {
      "date": "2025-04-14",
      "open": "560.44",
      "high": "574.72",
      "low": "555.3901",
      "close": "571.06",
      "volume": "946329"
    },
    {
      "date": "2025-04-15",
      "open": "568.55",
      "high": "575.20",
      "low": "553.00",
      "close": "557.91",
      "volume": "838663"
    },
    {
      "date": "2025-04-16",
      "open": "557.00",
      "high": "561.83",
      "low": "544.50",
      "close": "549.28",
      "volume": "875713"
    },
    {
      "date": "2025-04-17",
      "open": "548.07",
      "high": "564.205",
      "low": "545.0001",
      "close": "563.16",
      "volume": "827805"
    },
    {
      "date": "2025-04-21",
      "open": "556.04",
      "high": "570.35",
      "low": "552.965",
      "close": "561.49",
      "volume": "745717"
    },
    {
      "date": "2025-04-22",
      "open": "565.50",
      "high": "587.10",
      "low": "565.14",
      "close": "585.49",
      "volume": "1036812"
    },
    {
      "date": "2025-04-23",
      "open": "595.87",
      "high": "603.77",
      "low": "584.45",
      "close": "587.85",
      "volume": "791945"
    },
    {
      "date": "2025-04-24",
      "open": "590.93",
      "high": "601.28",
      "low": "586.81",
      "close": "599.76",
      "volume": "1317237"
    },
    {
      "date": "2025-04-25",
      "open": "598.33",
      "high": "602.79",
      "low": "585.78",
      "close": "602.64",
      "volume": "964394"
    },
    {
      "date": "2025-04-28",
      "open": "603.36",
      "high": "614.83",
      "low": "601.19",
      "close": "610.86",
      "volume": "1175409"
    },
    {
      "date": "2025-04-29",
      "open": "561.75",
      "high": "579.98",
      "low": "542.44",
      "close": "568.91",
      "volume": "2660427"
    },
    {
      "date": "2025-04-30",
      "open": "579.26",
      "high": "600.20",
      "low": "566.985",
      "close": "598.76",
      "volume": "1679703"
    },
    {
      "date": "2025-05-01",
      "open": "589.77",
      "high": "593.935",
      "low": "578.50",
      "close": "590.00",
      "volume": "1190516"
    },
    {
      "date": "2025-05-02",
      "open": "600.00",
      "high": "615.609",
      "low": "599.08",
      "close": "605.61",
      "volume": "1606580"
    },
    {
      "date": "2025-05-05",
      "open": "606.89",
      "high": "611.04",
      "low": "601.805",
      "close": "603.58",
      "volume": "1124294"
    },
    {
      "date": "2025-05-06",
      "open": "601.01",
      "high": "606.87",
      "low": "557.64",
      "close": "558.52",
      "volume": "1510947"
    },
    {
      "date": "2025-05-07",
      "open": "561.79",
      "high": "568.1302",
      "low": "556.3602",
      "close": "560.93",
      "volume": "1141095"
    },
    {
      "date": "2025-05-08",
      "open": "547.88",
      "high": "552.5742",
      "low": "520.50",
      "close": "547.67",
      "volume": "2709295"
    },
    {
      "date": "2025-05-09",
      "open": "549.00",
      "high": "552.84",
      "low": "527.13",
      "close": "527.78",
      "volume": "1499188"
    },
    {
      "date": "2025-05-12",
      "open": "543.82",
      "high": "577.985",
      "low": "535.29",
      "close": "575.63",
      "volume": "1898394"
    },
    {
      "date": "2025-05-13",
      "open": "571.45",
      "high": "575.05",
      "low": "558.45",
      "close": "574.16",
      "volume": "1149899"
    },
    {
      "date": "2025-05-14",
      "open": "576.35",
      "high": "580.56",
      "low": "567.585",
      "close": "571.36",
      "volume": "1664485"
    },
    {
      "date": "2025-05-15",
      "open": "576.13",
      "high": "585.26",
      "low": "564.9075",
      "close": "584.99",
      "volume": "1302126"
    },
    {
      "date": "2025-05-16",
      "open": "588.23",
      "high": "595.19",
      "low": "581.49",
      "close": "594.32",
      "volume": "936922"
    },
    {
      "date": "2025-05-19",
      "open": "588.48",
      "high": "598.56",
      "low": "586.6803",
      "close": "596.54",
      "volume": "666332"
    },
    {
      "date": "2025-05-20",
      "open": "595.01",
      "high": "615.4454",
      "low": "595.01",
      "close": "614.79",
      "volume": "1102197"
    },
    {
      "date": "2025-05-21",
      "open": "613.055",
      "high": "617.52",
      "low": "597.9192",
      "close": "604.62",
      "volume": "1089468"
    },
    {
      "date": "2025-05-22",
      "open": "603.20",
      "high": "605.50",
      "low": "592.725",
      "close": "596.85",
      "volume": "867228"
    },
    {
      "date": "2025-05-23",
      "open": "586.85",
      "high": "591.64",
      "low": "582.37",
      "close": "588.34",
      "volume": "656257"
    },
    {
      "date": "2025-05-27",
      "open": "603.09",
      "high": "608.17",
      "low": "590.805",
      "close": "603.26",
      "volume": "876136"
    },
    {
      "date": "2025-05-28",
      "open": "603.26",
      "high": "606.00",
      "low": "590.15",
      "close": "591.85",
      "volume": "1008290"
    },
    {
      "date": "2025-05-29",
      "open": "597.06",
      "high": "605.73",
      "low": "591.02",
      "close": "605.39",
      "volume": "756785"
    },
    {
      "date": "2025-05-30",
      "open": "517.655",
      "high": "519.78",
      "low": "485.00",
      "close": "490.28",
      "volume": "6313059"
    },
    {
      "date": "2025-06-02",
      "open": "491.09",
      "high": "502.5633",
      "low": "481.58",
      "close": "490.81",
      "volume": "2944263"
    },
    {
      "date": "2025-06-03",
      "open": "490.785",
      "high": "501.11",
      "low": "485.34",
      "close": "487.86",
      "volume": "2141551"
    },
    {
      "date": "2025-06-04",
      "open": "491.71",
      "high": "499.90",
      "low": "482.99",
      "close": "484.93",
      "volume": "1870674"
    },
    {
      "date": "2025-06-05",
      "open": "486.00",
      "high": "491.77",
      "low": "476.4869",
      "close": "483.07",
      "volume": "1791412"
    },
    {
      "date": "2025-06-06",
      "open": "485.54",
      "high": "499.88",
      "low": "485.0001",
      "close": "493.22",
      "volume": "1497999"
    },
    {
      "date": "2025-06-09",
      "open": "498.00",
      "high": "518.27",
      "low": "494.42",
      "close": "517.60",
      "volume": "1983125"
    },
    {
      "date": "2025-06-10",
      "open": "520.00",
      "high": "529.99",
      "low": "518.16",
      "close": "523.53",
      "volume": "1175230"
    },
    {
      "date": "2025-06-11",
      "open": "525.77",
      "high": "528.368",
      "low": "516.10",
      "close": "518.60",
      "volume": "963105"
    },
    {
      "date": "2025-06-12",
      "open": "517.23",
      "high": "525.22",
      "low": "512.97",
      "close": "521.84",
      "volume": "873334"
    },
    {
      "date": "2025-06-13",
      "open": "518.25",
      "high": "529.55",
      "low": "514.98",
      "close": "529.24",
      "volume": "951912"
    },
    {
      "date": "2025-06-16",
      "open": "532.88",
      "high": "538.20",
      "low": "520.22",
      "close": "522.68",
      "volume": "1325768"
    },
    {
      "date": "2025-06-17",
      "open": "519.27",
      "high": "523.01",
      "low": "508.70",
      "close": "508.86",
      "volume": "890421"
    },
    {
      "date": "2025-06-18",
      "open": "508.51",
      "high": "519.17",
      "low": "503.25",
      "close": "513.58",
      "volume": "841127"
    },
    {
      "date": "2025-06-20",
      "open": "521.05",
      "high": "521.31",
      "low": "506.38",
      "close": "509.72",
      "volume": "2259498"
    },
    {
      "date": "2025-06-23",
      "open": "510.00",
      "high": "516.18",
      "low": "507.605",
      "close": "511.92",
      "volume": "1076307"
    },
    {
      "date": "2025-06-24",
      "open": "515.79",
      "high": "527.45",
      "low": "515.79",
      "close": "522.27",
      "volume": "970565"
    },
    {
      "date": "2025-06-25",
      "open": "521.40",
      "high": "525.63",
      "low": "516.9854",
      "close": "520.29",
      "volume": "639648"
    },
    {
      "date": "2025-06-26",
      "open": "520.00",
      "high": "524.52",
      "low": "514.79",
      "close": "521.00",
      "volume": "965552"
    },
    {
      "date": "2025-06-27",
      "open": "521.79",
      "high": "531.21",
      "low": "517.39",
      "close": "521.00",
      "volume": "1607841"
    },
    {
      "date": "2025-06-30",
      "open": "520.21",
      "high": "526.075",
      "low": "518.90",
      "close": "525.00",
      "volume": "1013260"
    },
    {
      "date": "2025-07-01",
      "open": "523.97",
      "high": "548.035",
      "low": "521.00",
      "close": "534.91",
      "volume": "1200806"
    },
    {
      "date": "2025-07-02",
      "open": "533.66",
      "high": "551.50",
      "low": "529.69",
      "close": "547.74",
      "volume": "818173"
    },
    {
      "date": "2025-07-03",
      "open": "547.75",
      "high": "555.00",
      "low": "546.61",
      "close": "547.36",
      "volume": "456413"
    },
    {
      "date": "2025-07-07",
      "open": "546.00",
      "high": "547.59",
      "low": "532.60",
      "close": "538.11",
      "volume": "960252"
    },
    {
      "date": "2025-07-08",
      "open": "538.87",
      "high": "559.46",
      "low": "537.45",
      "close": "547.75",
      "volume": "847399"
    },
    {
      "date": "2025-07-09",
      "open": "547.10",
      "high": "558.38",
      "low": "545.38",
      "close": "552.58",
      "volume": "843861"
    },
    {
      "date": "2025-07-10",
      "open": "554.38",
      "high": "566.365",
      "low": "550.11",
      "close": "559.76",
      "volume": "827678"
    },
    {
      "date": "2025-07-11",
      "open": "558.39",
      "high": "568.46",
      "low": "551.48",
      "close": "567.74",
      "volume": "844645"
    },
    {
      "date": "2025-07-14",
      "open": "566.10",
      "high": "575.13",
      "low": "562.00",
      "close": "570.59",
      "volume": "717139"
    },
    {
      "date": "2025-07-15",
      "open": "574.15",
      "high": "574.75",
      "low": "546.28",
      "close": "547.96",
      "volume": "998623"
    },
    {
      "date": "2025-07-16",
      "open": "550.00",
      "high": "558.35",
      "low": "546.57",
      "close": "547.93",
      "volume": "1089879"
    },
    {
      "date": "2025-07-17",
      "open": "545.67",
      "high": "554.4799",
      "low": "542.01",
      "close": "550.00",
      "volume": "989311"
    },
    {
      "date": "2025-07-18",
      "open": "550.00",
      "high": "550.885",
      "low": "541.50",
      "close": "542.52",
      "volume": "1307873"
    },
    {
      "date": "2025-07-21",
      "open": "543.44",
      "high": "552.98",
      "low": "542.50",
      "close": "545.53",
      "volume": "709159"
    },
    {
      "date": "2025-07-22",
      "open": "546.92",
      "high": "563.00",
      "low": "546.92",
      "close": "560.93",
      "volume": "976733"
    },
    {
      "date": "2025-07-23",
      "open": "568.12",
      "high": "576.70",
      "low": "563.005",
      "close": "572.39",
      "volume": "891360"
    },
    {
      "date": "2025-07-24",
      "open": "572.54",
      "high": "577.7299",
      "low": "563.67",
      "close": "564.64",
      "volume": "1037662"
    },
    {
      "date": "2025-07-25",
      "open": "565.41",
      "high": "567.2103",
      "low": "555.50",
      "close": "563.10",
      "volume": "755848"
    },
    {
      "date": "2025-07-28",
      "open": "563.53",
      "high": "567.9483",
      "low": "558.54",
      "close": "558.63",
      "volume": "588433"
    },
    {
      "date": "2025-07-29",
      "open": "558.00",
      "high": "559.61",
      "low": "552.00",
      "close": "558.145",
      "volume": "814915"
    },
    {
      "date": "2025-07-30",
      "open": "560.45",
      "high": "563.59",
      "low": "550.49",
      "close": "554.58",
      "volume": "564909"
    },
    {
      "date": "2025-07-31",
      "open": "550.01",
      "high": "558.13",
      "low": "541.6125",
      "close": "545.46",
      "volume": "1413850"
    },
    {
      "date": "2025-08-01",
      "open": "583.01",
      "high": "583.28",
      "low": "542.89",
      "close": "558.87",
      "volume": "1656806"
    },
    {
      "date": "2025-08-04",
      "open": "566.98",
      "high": "577.21",
      "low": "562.01",
      "close": "571.54",
      "volume": "1362681"
    },
    {
      "date": "2025-08-05",
      "open": "570.25",
      "high": "579.82",
      "low": "568.50",
      "close": "569.90",
      "volume": "993471"
    },
    {
      "date": "2025-08-06",
      "open": "569.00",
      "high": "573.465",
      "low": "550.495",
      "close": "555.13",
      "volume": "865190"
    },
    {
      "date": "2025-08-07",
      "open": "557.66",
      "high": "565.48",
      "low": "553.05",
      "close": "559.80",
      "volume": "811334"
    },
    {
      "date": "2025-08-08",
      "open": "559.80",
      "high": "567.69",
      "low": "558.0618",
      "close": "563.00",
      "volume": "1024326"
    },
    {
      "date": "2025-08-11",
      "open": "561.52",
      "high": "572.5799",
      "low": "544.16",
      "close": "545.94",
      "volume": "1104021"
    },
    {
      "date": "2025-08-12",
      "open": "547.94",
      "high": "562.7434",
      "low": "547.085",
      "close": "556.555",
      "volume": "766066"
    },
    {
      "date": "2025-08-13",
      "open": "557.08",
      "high": "565.50",
      "low": "552.00",
      "close": "561.55",
      "volume": "1096184"
    },
    {
      "date": "2025-08-14",
      "open": "560.90",
      "high": "573.486",
      "low": "558.00",
      "close": "565.97",
      "volume": "976320"
    },
    {
      "date": "2025-08-15",
      "open": "577.96",
      "high": "581.95",
      "low": "570.84",
      "close": "580.41",
      "volume": "1122244"
    },
    {
      "date": "2025-08-18",
      "open": "582.09",
      "high": "585.00",
      "low": "573.81",
      "close": "573.91",
      "volume": "769389"
    },
    {
      "date": "2025-08-19",
      "open": "575.30",
      "high": "581.6885",
      "low": "570.80",
      "close": "571.78",
      "volume": "854756"
    },
    {
      "date": "2025-08-20",
      "open": "572.33",
      "high": "596.9224",
      "low": "570.39",
      "close": "591.01",
      "volume": "1298657"
    },
    {
      "date": "2025-08-21",
      "open": "586.87",
      "high": "605.18",
      "low": "585.1034",
      "close": "598.16",
      "volume": "1010305"
    },
    {
      "date": "2025-08-22",
      "open": "602.35",
      "high": "610.45",
      "low": "585.50",
      "close": "589.48",
      "volume": "1439350"
    },
    {
      "date": "2025-08-25",
      "open": "591.06",
      "high": "594.88",
      "low": "572.25",
      "close": "572.38",
      "volume": "881012"
    },
    {
      "date": "2025-08-26",
      "open": "573.00",
      "high": "588.10",
      "low": "567.08",
      "close": "587.65",
      "volume": "1614497"
    },
    {
      "date": "2025-08-27",
      "open": "591.87",
      "high": "597.02",
      "low": "585.50",
      "close": "586.96",
      "volume": "584150"
    },
    {
      "date": "2025-08-28",
      "open": "586.43",
      "high": "590.955",
      "low": "575.04",
      "close": "579.61",
      "volume": "616620"
    },
    {
      "date": "2025-08-29",
      "open": "577.15",
      "high": "581.245",
      "low": "575.8871",
      "close": "580.70",
      "volume": "574375"
    },
    {
      "date": "2025-09-02",
      "open": "580.54",
      "high": "585.49",
      "low": "570.35",
      "close": "577.90",
      "volume": "1020575"
    },
    {
      "date": "2025-09-03",
      "open": "581.99",
      "high": "588.6999",
      "low": "562.785",
      "close": "563.80",
      "volume": "1118627"
    },
    {
      "date": "2025-09-04",
      "open": "568.01",
      "high": "581.98",
      "low": "559.62",
      "close": "567.22",
      "volume": "1124613"
    },
    {
      "date": "2025-09-05",
      "open": "565.15",
      "high": "577.75",
      "low": "565.00",
      "close": "573.38",
      "volume": "960386"
    },
    {
      "date": "2025-09-08",
      "open": "571.20",
      "high": "571.20",
      "low": "552.81",
      "close": "558.44",
      "volume": "1250565"
    },
    {
      "date": "2025-09-09",
      "open": "557.00",
      "high": "563.565",
      "low": "554.80",
      "close": "556.53",
      "volume": "873267"
    },
    {
      "date": "2025-09-10",
      "open": "555.21",
      "high": "560.00",
      "low": "552.98",
      "close": "555.83",
      "volume": "874725"
    },
    {
      "date": "2025-09-11",
      "open": "555.81",
      "high": "570.76",
      "low": "555.81",
      "close": "568.20",
      "volume": "868393"
    },
    {
      "date": "2025-09-12",
      "open": "567.34",
      "high": "570.00",
      "low": "559.45",
      "close": "560.00",
      "volume": "602753"
    },
    {
      "date": "2025-09-15",
      "open": "558.54",
      "high": "573.69",
      "low": "558.54",
      "close": "572.59",
      "volume": "995857"
    },
    {
      "date": "2025-09-16",
      "open": "573.43",
      "high": "579.40",
      "low": "567.305",
      "close": "575.06",
      "volume": "708090"
    },
    {
      "date": "2025-09-17",
      "open": "576.31",
      "high": "587.67",
      "low": "576.31",
      "close": "585.50",
      "volume": "921792"
    },
    {
      "date": "2025-09-18",
      "open": "589.52",
      "high": "600.00",
      "low": "583.92",
      "close": "598.71",
      "volume": "1267122"
    },
    {
      "date": "2025-09-19",
      "open": "602.54",
      "high": "603.465",
      "low": "591.00",
      "close": "591.99",
      "volume": "2178008"
    },
    {
      "date": "2025-09-22",
      "open": "593.00",
      "high": "600.75",
      "low": "588.6734",
      "close": "595.68",
      "volume": "904972"
    },
    {
      "date": "2025-09-23",
      "open": "580.00",
      "high": "581.9999",
      "low": "565.45",
      "close": "567.89",
      "volume": "1362191"
    },
    {
      "date": "2025-09-24",
      "open": "567.89",
      "high": "577.98",
      "low": "566.00",
      "close": "576.98",
      "volume": "777700"
    },
    {
      "date": "2025-09-25",
      "open": "577.30",
      "high": "579.00",
      "low": "549.20",
      "close": "555.51",
      "volume": "1394243"
    },
    {
      "date": "2025-09-26",
      "open": "562.00",
      "high": "564.61",
      "low": "550.7101",
      "close": "563.90",
      "volume": "838628"
    },
    {
      "date": "2025-09-29",
      "open": "563.90",
      "high": "564.91",
      "low": "557.34",
      "close": "560.75",
      "volume": "922537"
    },
    {
      "date": "2025-09-30",
      "open": "560.58",
      "high": "574.04",
      "low": "555.0001",
      "close": "562.27",
      "volume": "1662880"
    },
    {
      "date": "2025-10-01",
      "open": "570.87",
      "high": "615.39",
      "low": "569.99",
      "close": "599.94",
      "volume": "2083171"
    },
    {
      "date": "2025-10-02",
      "open": "600.42",
      "high": "605.4125",
      "low": "596.60",
      "close": "600.00",
      "volume": "1096615"
    },
    {
      "date": "2025-10-03",
      "open": "602.09",
      "high": "618.01",
      "low": "599.87",
      "close": "600.00",
      "volume": "1154866"
    },
    {
      "date": "2025-10-06",
      "open": "602.00",
      "high": "603.65",
      "low": "584.4063",
      "close": "585.48",
      "volume": "1072437"
    },
    {
      "date": "2025-10-07",
      "open": "587.59",
      "high": "591.4499",
      "low": "578.42",
      "close": "583.24",
      "volume": "656378"
    },
    {
      "date": "2025-10-08",
      "open": "584.01",
      "high": "605.00",
      "low": "560.97",
      "close": "563.86",
      "volume": "1415840"
    },
    {
      "date": "2025-10-09",
      "open": "569.02",
      "high": "574.72",
      "low": "563.51",
      "close": "569.90",
      "volume": "853522"
    },
    {
      "date": "2025-10-10",
      "open": "569.29",
      "high": "577.17",
      "low": "555.545",
      "close": "564.63",
      "volume": "1495028"
    },
    {
      "date": "2025-10-13",
      "open": "551.50",
      "high": "563.77",
      "low": "541.00",
      "close": "557.73",
      "volume": "1426513"
    },
    {
      "date": "2025-10-14",
      "open": "556.92",
      "high": "576.18",
      "low": "553.865",
      "close": "572.60",
      "volume": "1010700"
    },
    {
      "date": "2025-10-15",
      "open": "575.03",
      "high": "584.865",
      "low": "569.02",
      "close": "576.42",
      "volume": "927747"
    },
    {
      "date": "2025-10-16",
      "open": "583.01",
      "high": "589.08",
      "low": "564.00",
      "close": "569.17",
      "volume": "842249"
    },
    {
      "date": "2025-10-17",
      "open": "570.35",
      "high": "579.045",
      "low": "566.11",
      "close": "578.05",
      "volume": "745708"
    },
    {
      "date": "2025-10-20",
      "open": "579.41",
      "high": "582.645",
      "low": "574.23",
      "close": "576.77",
      "volume": "639173"
    },
    {
      "date": "2025-10-21",
      "open": "574.60",
      "high": "582.405",
      "low": "572.82",
      "close": "579.34",
      "volume": "651765"
    },
    {
      "date": "2025-10-22",
      "open": "580.21",
      "high": "588.705",
      "low": "578.60",
      "close": "584.74",
      "volume": "691262"
    },
    {
      "date": "2025-10-23",
      "open": "579.68",
      "high": "584.001",
      "low": "572.7454",
      "close": "575.69",
      "volume": "779106"
    },
    {
      "date": "2025-10-24",
      "open": "579.65",
      "high": "582.70",
      "low": "576.20",
      "close": "577.95",
      "volume": "875474"
    },
    {
      "date": "2025-10-27",
      "open": "580.50",
      "high": "586.145",
      "low": "575.93",
      "close": "585.31",
      "volume": "1246122"
    },
    {
      "date": "2025-10-28",
      "open": "612.02",
      "high": "655.70",
      "low": "605.03",
      "close": "654.48",
      "volume": "2126839"
    },
    {
      "date": "2025-10-29",
      "open": "650.41",
      "high": "659.98",
      "low": "637.66",
      "close": "652.91",
      "volume": "1751496"
    },
    {
      "date": "2025-10-30",
      "open": "645.56",
      "high": "664.00",
      "low": "643.915",
      "close": "654.04",
      "volume": "1120676"
    },
    {
      "date": "2025-10-31",
      "open": "649.45",
      "high": "660.00",
      "low": "645.00",
      "close": "651.80",
      "volume": "798001"
    },
    {
      "date": "2025-11-03",
      "open": "657.46",
      "high": "657.46",
      "low": "627.50",
      "close": "642.25",
      "volume": "810538"
    },
    {
      "date": "2025-11-04",
      "open": "643.78",
      "high": "646.2213",
      "low": "625.14",
      "close": "628.00",
      "volume": "1031189"
    },
    {
      "date": "2025-11-05",
      "open": "631.10",
      "high": "646.8949",
      "low": "628.0001",
      "close": "644.19",
      "volume": "724423"
    },
    {
      "date": "2025-11-06",
      "open": "640.83",
      "high": "657.00",
      "low": "640.83",
      "close": "646.87",
      "volume": "916868"
    },
    {
      "date": "2025-11-07",
      "open": "650.35",
      "high": "658.21",
      "low": "640.9901",
      "close": "657.53",
      "volume": "782810"
    },
    {
      "date": "2025-11-10",
      "open": "656.00",
      "high": "665.99",
      "low": "653.19",
      "close": "654.74",
      "volume": "824903"
    },
    {
      "date": "2025-11-11",
      "open": "651.48",
      "high": "676.33",
      "low": "651.38",
      "close": "674.55",
      "volume": "977533"
    },
    {
      "date": "2025-11-12",
      "open": "678.89",
      "high": "690.78",
      "low": "672.67",
      "close": "681.72",
      "volume": "1208307"
    },
    {
      "date": "2025-11-13",
      "open": "683.00",
      "high": "713.58",
      "low": "679.93",
      "close": "694.99",
      "volume": "1505339"
    },
    {
      "date": "2025-11-14",
      "open": "697.19",
      "high": "699.27",
      "low": "685.95",
      "close": "693.50",
      "volume": "907089"
    },
    {
      "date": "2025-11-17",
      "open": "693.34",
      "high": "711.88",
      "low": "692.29",
      "close": "704.31",
      "volume": "1133105"
    },
    {
      "date": "2025-11-18",
      "open": "702.51",
      "high": "727.97",
      "low": "699.22",
      "close": "725.34",
      "volume": "1368882"
    },
    {
      "date": "2025-11-19",
      "open": "727.81",
      "high": "727.81",
      "low": "702.6301",
      "close": "702.75",
      "volume": "1383591"
    },
    {
      "date": "2025-11-20",
      "open": "725.00",
      "high": "753.51",
      "low": "720.02",
      "close": "737.00",
      "volume": "2297145"
    },
    {
      "date": "2025-11-21",
      "open": "736.01",
      "high": "764.09",
      "low": "735.735",
      "close": "755.90",
      "volume": "1427897"
    },
    {
      "date": "2025-11-24",
      "open": "759.05",
      "high": "773.13",
      "low": "756.64",
      "close": "761.45",
      "volume": "1554940"
    },
    {
      "date": "2025-11-25",
      "open": "764.88",
      "high": "790.57",
      "low": "760.005",
      "close": "787.32",
      "volume": "1200573"
    },
    {
      "date": "2025-11-26",
      "open": "785.72",
      "high": "790.98",
      "low": "777.00",
      "close": "784.61",
      "volume": "871691"
    },
    {
      "date": "2025-11-28",
      "open": "784.70",
      "high": "788.98",
      "low": "779.50",
      "close": "780.19",
      "volume": "510377"
    },
    {
      "date": "2025-12-01",
      "open": "775.60",
      "high": "779.92",
      "low": "748.15",
      "close": "750.11",
      "volume": "992389"
    },
    {
      "date": "2025-12-02",
      "open": "742.12",
      "high": "747.00",
      "low": "731.00",
      "close": "742.00",
      "volume": "924677"
    },
    {
      "date": "2025-12-03",
      "open": "730.36",
      "high": "744.225",
      "low": "720.07",
      "close": "723.67",
      "volume": "1238676"
    },
    {
      "date": "2025-12-04",
      "open": "732.45",
      "high": "735.00",
      "low": "721.22",
      "close": "722.80",
      "volume": "1067133"
    },
    {
      "date": "2025-12-05",
      "open": "723.00",
      "high": "736.15",
      "low": "717.2648",
      "close": "718.36",
      "volume": "798452"
    },
    {
      "date": "2025-12-08",
      "open": "723.69",
      "high": "724.13",
      "low": "701.745",
      "close": "703.26",
      "volume": "1005953"
    },
    {
      "date": "2025-12-09",
      "open": "705.11",
      "high": "711.15",
      "low": "691.86",
      "close": "692.58",
      "volume": "604535"
    },
    {
      "date": "2025-12-10",
      "open": "695.06",
      "high": "728.00",
      "low": "692.50",
      "close": "726.21",
      "volume": "1316662"
    },
    {
      "date": "2025-12-11",
      "open": "726.08",
      "high": "753.61",
      "low": "726.08",
      "close": "746.80",
      "volume": "1153882"
    },
    {
      "date": "2025-12-12",
      "open": "741.59",
      "high": "746.05",
      "low": "734.38",
      "close": "741.29",
      "volume": "804841"
    },
    {
      "date": "2025-12-15",
      "open": "748.85",
      "high": "756.67",
      "low": "746.375",
      "close": "752.62",
      "volume": "932936"
    },
    {
      "date": "2025-12-16",
      "open": "752.57",
      "high": "757.35",
      "low": "734.72",
      "close": "746.36",
      "volume": "713243"
    },
    {
      "date": "2025-12-17",
      "open": "746.55",
      "high": "751.99",
      "low": "743.33",
      "close": "749.79",
      "volume": "766045"
    },
    {
      "date": "2025-12-18",
      "open": "747.54",
      "high": "752.84",
      "low": "739.23",
      "close": "748.71",
      "volume": "1057594"
    },
    {
      "date": "2025-12-19",
      "open": "753.72",
      "high": "773.85",
      "low": "748.18",
      "close": "767.96",
      "volume": "2336025"
    },
    {
      "date": "2025-12-22",
      "open": "765.84",
      "high": "783.60",
      "low": "765.09",
      "close": "779.36",
      "volume": "818007"
    },
    {
      "date": "2025-12-23",
      "open": "777.36",
      "high": "792.7499",
      "low": "777.00",
      "close": "785.17",
      "volume": "832013"
    },
    {
      "date": "2025-12-24",
      "open": "787.99",
      "high": "792.77",
      "low": "783.61",
      "close": "783.71",
      "volume": "267162"
    },
    {
      "date": "2025-12-26",
      "open": "783.79",
      "high": "788.0092",
      "low": "778.04",
      "close": "784.97",
      "volume": "321114"
    },
    {
      "date": "2025-12-29",
      "open": "780.56",
      "high": "785.05",
      "low": "774.595",
      "close": "780.50",
      "volume": "545104"
    },
    {
      "date": "2025-12-30",
      "open": "776.30",
      "high": "777.77",
      "low": "770.30",
      "close": "773.94",
      "volume": "383233"
    },
    {
      "date": "2025-12-31",
      "open": "772.00",
      "high": "775.00",
      "low": "769.17",
      "close": "771.87",
      "volume": "355156"
    },
    {
      "date": "2026-01-02",
      "open": "774.25",
      "high": "779.75",
      "low": "765.77",
      "close": "776.31",
      "volume": "464826"
    },
    {
      "date": "2026-01-05",
      "open": "769.72",
      "high": "771.99",
      "low": "753.1993",
      "close": "763.23",
      "volume": "835909"
    },
    {
      "date": "2026-01-06",
      "open": "764.35",
      "high": "787.656",
      "low": "763.195",
      "close": "776.54",
      "volume": "935119"
    },
    {
      "date": "2026-01-07",
      "open": "786.18",
      "high": "814.10",
      "low": "780.1001",
      "close": "812.27",
      "volume": "1264733"
    },
    {
      "date": "2026-01-08",
      "open": "805.81",
      "high": "816.99",
      "low": "800.68",
      "close": "801.01",
      "volume": "1049326"
    },
    {
      "date": "2026-01-09",
      "open": "802.97",
      "high": "821.11",
      "low": "790.875",
      "close": "796.55",
      "volume": "711556"
    },
    {
      "date": "2026-01-12",
      "open": "810.00",
      "high": "811.09",
      "low": "765.08",
      "close": "768.00",
      "volume": "1321289"
    },
    {
      "date": "2026-01-13",
      "open": "765.16",
      "high": "765.99",
      "low": "743.94",
      "close": "758.91",
      "volume": "946732"
    },
    {
      "date": "2026-01-14",
      "open": "760.58",
      "high": "766.64",
      "low": "753.01",
      "close": "754.14",
      "volume": "669119"
    },
    {
      "date": "2026-01-15",
      "open": "754.85",
      "high": "756.50",
      "low": "737.00",
      "close": "741.92",
      "volume": "865627"
    },
    {
      "date": "2026-01-16",
      "open": "749.09",
      "high": "749.09",
      "low": "726.43",
      "close": "733.04",
      "volume": "1682566"
    },
    {
      "date": "2026-01-20",
      "open": "729.40",
      "high": "737.87",
      "low": "718.38",
      "close": "733.78",
      "volume": "789339"
    },
    {
      "date": "2026-01-21",
      "open": "736.71",
      "high": "750.00",
      "low": "735.00",
      "close": "749.33",
      "volume": "788543"
    },
    {
      "date": "2026-01-22",
      "open": "750.34",
      "high": "765.00",
      "low": "747.37",
      "close": "755.51",
      "volume": "765689"
    },
    {
      "date": "2026-01-23",
      "open": "757.31",
      "high": "762.00",
      "low": "747.30",
      "close": "753.55",
      "volume": "721175"
    },
    {
      "date": "2026-01-26",
      "open": "750.09",
      "high": "767.30",
      "low": "750.09",
      "close": "762.65",
      "volume": "934312"
    },
    {
      "date": "2026-01-27",
      "open": "762.47",
      "high": "776.25",
      "low": "761.50",
      "close": "771.25",
      "volume": "645805"
    },
    {
      "date": "2026-01-28",
      "open": "765.15",
      "high": "766.99",
      "low": "747.57",
      "close": "751.13",
      "volume": "827944"
    },
    {
      "date": "2026-01-29",
      "open": "755.73",
      "high": "755.73",
      "low": "742.80",
      "close": "749.44",
      "volume": "925773"
    },
    {
      "date": "2026-01-30",
      "open": "753.96",
      "high": "774.365",
      "low": "735.61",
      "close": "741.45",
      "volume": "1317891"
    },
    {
      "date": "2026-02-02",
      "open": "732.92",
      "high": "763.5599",
      "low": "731.51",
      "close": "755.02",
      "volume": "693090"
    },
    {
      "date": "2026-02-03",
      "open": "745.53",
      "high": "773.715",
      "low": "742.7371",
      "close": "759.18",
      "volume": "768694"
    },
    {
      "date": "2026-02-04",
      "open": "765.80",
      "high": "779.78",
      "low": "765.2125",
      "close": "775.06",
      "volume": "952077"
    },
    {
      "date": "2026-02-05",
      "open": "777.83",
      "high": "790.00",
      "low": "760.00",
      "close": "766.63",
      "volume": "976458"
    },
    {
      "date": "2026-02-06",
      "open": "769.63",
      "high": "786.9896",
      "low": "764.78",
      "close": "785.51",
      "volume": "671659"
    },
    {
      "date": "2026-02-09",
      "open": "783.17",
      "high": "790.00",
      "low": "775.50",
      "close": "780.28",
      "volume": "586816"
    },
    {
      "date": "2026-02-10",
      "open": "779.73",
      "high": "781.40",
      "low": "753.1001",
      "close": "754.91",
      "volume": "792677"
    },
    {
      "date": "2026-02-11",
      "open": "750.85",
      "high": "781.42",
      "low": "745.0712",
      "close": "778.97",
      "volume": "1123719"
    },
    {
      "date": "2026-02-12",
      "open": "784.80",
      "high": "796.72",
      "low": "774.72",
      "close": "783.65",
      "volume": "814483"
    },
    {
      "date": "2026-02-13",
      "open": "788.92",
      "high": "806.18",
      "low": "785.00",
      "close": "803.17",
      "volume": "974845"
    },
    {
      "date": "2026-02-17",
      "open": "803.475",
      "high": "815.00",
      "low": "783.62",
      "close": "793.53",
      "volume": "747143"
    },
    {
      "date": "2026-02-18",
      "open": "793.53",
      "high": "797.00",
      "low": "786.79",
      "close": "792.16",
      "volume": "675897"
    },
    {
      "date": "2026-02-19",
      "open": "790.00",
      "high": "790.00",
      "low": "773.31",
      "close": "782.38",
      "volume": "505091"
    },
    {
      "date": "2026-02-20",
      "open": "775.00",
      "high": "781.46",
      "low": "770.00",
      "close": "779.67",
      "volume": "615295"
    },
    {
      "date": "2026-02-23",
      "open": "777.58",
      "high": "792.155",
      "low": "777.58",
      "close": "787.04",
      "volume": "510650"
    },
    {
      "date": "2026-02-24",
      "open": "780.47",
      "high": "792.67",
      "low": "768.75",
      "close": "772.19",
      "volume": "628679"
    },
    {
      "date": "2026-02-25",
      "open": "774.13",
      "high": "791.11",
      "low": "771.43",
      "close": "784.28",
      "volume": "751069"
    },
    {
      "date": "2026-02-26",
      "open": "784.28",
      "high": "784.50",
      "low": "753.7901",
      "close": "770.79",
      "volume": "772714"
    },
    {
      "date": "2026-02-27",
      "open": "760.91",
      "high": "786.68",
      "low": "760.91",
      "close": "781.67",
      "volume": "726380"
    },
    {
      "date": "2026-03-02",
      "open": "771.10",
      "high": "793.16",
      "low": "769.63",
      "close": "790.81",
      "volume": "793325"
    },
    {
      "date": "2026-03-03",
      "open": "781.01",
      "high": "794.77",
      "low": "764.485",
      "close": "766.66",
      "volume": "637256"
    },
    {
      "date": "2026-03-04",
      "open": "767.05",
      "high": "791.60",
      "low": "764.24",
      "close": "787.50",
      "volume": "641608"
    },
    {
      "date": "2026-03-05",
      "open": "780.00",
      "high": "781.99",
      "low": "760.01",
      "close": "764.93",
      "volume": "657525"
    },
    {
      "date": "2026-03-06",
      "open": "755.01",
      "high": "762.40",
      "low": "746.66",
      "close": "759.86",
      "volume": "561908"
    },
    {
      "date": "2026-03-09",
      "open": "759.86",
      "high": "783.70",
      "low": "754.91",
      "close": "781.60",
      "volume": "697070"
    },
    {
      "date": "2026-03-10",
      "open": "781.67",
      "high": "788.69",
      "low": "771.34",
      "close": "772.03",
      "volume": "473422"
    },
    {
      "date": "2026-03-11",
      "open": "769.17",
      "high": "783.12",
      "low": "765.00",
      "close": "774.66",
      "volume": "405249"
    },
    {
      "date": "2026-03-12",
      "open": "764.06",
      "high": "766.00",
      "low": "744.00",
      "close": "746.61",
      "volume": "630421"
    },
    {
      "date": "2026-03-13",
      "open": "754.55",
      "high": "758.98",
      "low": "741.895",
      "close": "745.77",
      "volume": "438297"
    },
    {
      "date": "2026-03-16",
      "open": "750.00",
      "high": "763.30",
      "low": "747.0101",
      "close": "756.91",
      "volume": "396216"
    },
    {
      "date": "2026-03-17",
      "open": "763.53",
      "high": "771.23",
      "low": "755.635",
      "close": "759.05",
      "volume": "437038"
    },
    {
      "date": "2026-03-18",
      "open": "751.22",
      "high": "757.595",
      "low": "734.56",
      "close": "744.12",
      "volume": "672598"
    },
    {
      "date": "2026-03-19",
      "open": "744.50",
      "high": "750.315",
      "low": "727.88",
      "close": "737.45",
      "volume": "628268"
    },
    {
      "date": "2026-03-20",
      "open": "738.17",
      "high": "744.85",
      "low": "728.64",
      "close": "732.87",
      "volume": "1359993"
    },
    {
      "date": "2026-03-23",
      "open": "744.995",
      "high": "750.00",
      "low": "735.00",
      "close": "736.53",
      "volume": "535936"
    },
    {
      "date": "2026-03-24",
      "open": "728.51",
      "high": "743.165",
      "low": "727.96",
      "close": "741.69",
      "volume": "507979"
    },
    {
      "date": "2026-03-25",
      "open": "744.67",
      "high": "757.98",
      "low": "744.02",
      "close": "749.47",
      "volume": "553090"
    },
    {
      "date": "2026-03-26",
      "open": "749.40",
      "high": "761.73",
      "low": "747.77",
      "close": "756.73",
      "volume": "488587"
    },
    {
      "date": "2026-03-27",
      "open": "756.65",
      "high": "759.4665",
      "low": "736.64",
      "close": "737.71",
      "volume": "492197"
    },
    {
      "date": "2026-03-30",
      "open": "743.83",
      "high": "757.68",
      "low": "741.47",
      "close": "749.29",
      "volume": "630455"
    },
    {
      "date": "2026-03-31",
      "open": "757.47",
      "high": "774.26",
      "low": "755.80",
      "close": "772.64",
      "volume": "642702"
    },
    {
      "date": "2026-04-01",
      "open": "775.00",
      "high": "781.21",
      "low": "769.97",
      "close": "777.25",
      "volume": "627412"
    },
    {
      "date": "2026-04-02",
      "open": "767.04",
      "high": "770.105",
      "low": "745.00",
      "close": "761.85",
      "volume": "1000702"
    },
    {
      "date": "2026-04-06",
      "open": "766.83",
      "high": "768.80",
      "low": "758.49",
      "close": "763.04",
      "volume": "460419"
    },
    {
      "date": "2026-04-07",
      "open": "758.40",
      "high": "761.91",
      "low": "747.76",
      "close": "760.27",
      "volume": "620874"
    },
    {
      "date": "2026-04-08",
      "open": "765.26",
      "high": "775.625",
      "low": "755.99",
      "close": "775.53",
      "volume": "580427"
    },
    {
      "date": "2026-04-09",
      "open": "764.15",
      "high": "772.45",
      "low": "761.50",
      "close": "767.85",
      "volume": "596831"
    },
    {
      "date": "2026-04-10",
      "open": "771.48",
      "high": "771.48",
      "low": "739.09",
      "close": "748.87",
      "volume": "751457"
    },
    {
      "date": "2026-04-13",
      "open": "747.74",
      "high": "756.90",
      "low": "737.34",
      "close": "746.46",
      "volume": "747093"
    },
    {
      "date": "2026-04-14",
      "open": "744.97",
      "high": "757.68",
      "low": "743.71",
      "close": "755.51",
      "volume": "637779"
    },
    {
      "date": "2026-04-15",
      "open": "758.67",
      "high": "760.58",
      "low": "739.12",
      "close": "753.93",
      "volume": "571311"
    },
    {
      "date": "2026-04-16",
      "open": "749.56",
      "high": "756.00",
      "low": "742.685",
      "close": "746.00",
      "volume": "505374"
    },
    {
      "date": "2026-04-17",
      "open": "754.74",
      "high": "758.61",
      "low": "746.91",
      "close": "750.57",
      "volume": "512998"
    },
    {
      "date": "2026-04-20",
      "open": "750.00",
      "high": "755.59",
      "low": "744.00",
      "close": "749.41",
      "volume": "493842"
    },
    {
      "date": "2026-04-21",
      "open": "746.20",
      "high": "751.54",
      "low": "734.12",
      "close": "747.36",
      "volume": "707466"
    },
    {
      "date": "2026-04-22",
      "open": "751.48",
      "high": "755.78",
      "low": "740.47",
      "close": "746.58",
      "volume": "901955"
    },
    {
      "date": "2026-04-23",
      "open": "750.99",
      "high": "767.21",
      "low": "747.26",
      "close": "766.02",
      "volume": "928723"
    },
    {
      "date": "2026-04-24",
      "open": "760.00",
      "high": "761.955",
      "low": "736.71",
      "close": "751.57",
      "volume": "809546"
    },
    {
      "date": "2026-04-27",
      "open": "745.47",
      "high": "756.40",
      "low": "743.61",
      "close": "744.44",
      "volume": "603283"
    },
    {
      "date": "2026-04-28",
      "open": "751.37",
      "high": "754.00",
      "low": "730.90",
      "close": "731.77",
      "volume": "569174"
    },
    {
      "date": "2026-04-29",
      "open": "705.11",
      "high": "708.7999",
      "low": "668.845",
      "close": "686.36",
      "volume": "1834985"
    },
    {
      "date": "2026-04-30",
      "open": "693.08",
      "high": "708.44",
      "low": "688.945",
      "close": "707.06",
      "volume": "1096636"
    },
    {
      "date": "2026-05-01",
      "open": "703.02",
      "high": "714.48",
      "low": "700.2594",
      "close": "701.42",
      "volume": "729185"
    },
    {
      "date": "2026-05-04",
      "open": "702.56",
      "high": "711.55",
      "low": "699.75",
      "close": "709.21",
      "volume": "554271"
    },
    {
      "date": "2026-05-05",
      "open": "710.73",
      "high": "715.615",
      "low": "699.225",
      "close": "702.27",
      "volume": "642799"
    },
    {
      "date": "2026-05-06",
      "open": "703.33",
      "high": "726.16",
      "low": "702.50",
      "close": "721.05",
      "volume": "739914"
    },
    {
      "date": "2026-05-07",
      "open": "718.50",
      "high": "725.3066",
      "low": "707.43",
      "close": "709.10",
      "volume": "774679"
    },
    {
      "date": "2026-05-08",
      "open": "709.29",
      "high": "717.99",
      "low": "708.36",
      "close": "714.89",
      "volume": "589041"
    },
    {
      "date": "2026-05-11",
      "open": "714.99",
      "high": "727.385",
      "low": "701.99",
      "close": "712.77",
      "volume": "1227186"
    },
    {
      "date": "2026-05-12",
      "open": "716.39",
      "high": "725.60",
      "low": "710.02",
      "close": "723.41",
      "volume": "824575"
    },
    {
      "date": "2026-05-13",
      "open": "721.29",
      "high": "730.59",
      "low": "709.51",
      "close": "719.88",
      "volume": "879367"
    },
    {
      "date": "2026-05-14",
      "open": "719.00",
      "high": "722.51",
      "low": "710.06",
      "close": "712.87",
      "volume": "767205"
    },
    {
      "date": "2026-05-15",
      "open": "712.69",
      "high": "717.885",
      "low": "693.70",
      "close": "698.25",
      "volume": "728233"
    },
    {
      "date": "2026-05-18",
      "open": "615.93",
      "high": "633.00",
      "low": "610.60",
      "close": "629.68",
      "volume": "2996891"
    },
    {
      "date": "2026-05-19",
      "open": "630.49",
      "high": "639.9899",
      "low": "616.02",
      "close": "630.30",
      "volume": "1445135"
    },
    {
      "date": "2026-05-20",
      "open": "634.32",
      "high": "651.00",
      "low": "633.60",
      "close": "649.76",
      "volume": "1165758"
    },
    {
      "date": "2026-05-21",
      "open": "645.00",
      "high": "650.32",
      "low": "639.81",
      "close": "642.59",
      "volume": "1178558"
    },
    {
      "date": "2026-05-22",
      "open": "639.24",
      "high": "644.12",
      "low": "632.72",
      "close": "638.88",
      "volume": "995023"
    },
    {
      "date": "2026-05-26",
      "open": "642.45",
      "high": "648.495",
      "low": "632.68",
      "close": "634.62",
      "volume": "889901"
    },
    {
      "date": "2026-05-27",
      "open": "634.80",
      "high": "638.06",
      "low": "625.00",
      "close": "627.74",
      "volume": "1913613"
    },
    {
      "date": "2026-05-28",
      "open": "630.15",
      "high": "631.73",
      "low": "620.35",
      "close": "621.52",
      "volume": "1234667"
    },
    {
      "date": "2026-05-29",
      "open": "620.11",
      "high": "624.4675",
      "low": "609.77",
      "close": "614.78",
      "volume": "2187707"
    },
    {
      "date": "2026-06-01",
      "open": "607.54",
      "high": "614.00",
      "low": "598.795",
      "close": "600.66",
      "volume": "1080307"
    },
    {
      "date": "2026-06-02",
      "open": "596.52",
      "high": "604.63",
      "low": "591.52",
      "close": "602.92",
      "volume": "1067006"
    },
    {
      "date": "2026-06-03",
      "open": "600.79",
      "high": "625.00",
      "low": "599.00",
      "close": "618.95",
      "volume": "986685"
    },
    {
      "date": "2026-06-04",
      "open": "628.07",
      "high": "633.885",
      "low": "621.11",
      "close": "628.73",
      "volume": "974745"
    },
    {
      "date": "2026-06-05",
      "open": "632.26",
      "high": "640.82",
      "low": "632.09",
      "close": "635.45",
      "volume": "975793"
    },
    {
      "date": "2026-06-08",
      "open": "638.04",
      "high": "638.95",
      "low": "608.98",
      "close": "611.34",
      "volume": "1259234"
    },
    {
      "date": "2026-06-09",
      "open": "624.17",
      "high": "628.90",
      "low": "610.95",
      "close": "616.18",
      "volume": "1190659"
    },
    {
      "date": "2026-06-10",
      "open": "619.07",
      "high": "619.255",
      "low": "601.22",
      "close": "601.65",
      "volume": "816110"
    },
    {
      "date": "2026-06-11",
      "open": "604.31",
      "high": "618.10",
      "low": "603.57",
      "close": "611.48",
      "volume": "943173"
    },
    {
      "date": "2026-06-12",
      "open": "613.11",
      "high": "616.545",
      "low": "605.01",
      "close": "612.14",
      "volume": "717780"
    },
    {
      "date": "2026-06-15",
      "open": "613.35",
      "high": "615.945",
      "low": "608.59",
      "close": "614.98",
      "volume": "815879"
    },
    {
      "date": "2026-06-16",
      "open": "615.18",
      "high": "617.595",
      "low": "608.21",
      "close": "614.73",
      "volume": "1007463"
    },
    {
      "date": "2026-06-17",
      "open": "615.16",
      "high": "620.00",
      "low": "602.13",
      "close": "607.93",
      "volume": "1299691"
    },
    {
      "date": "2026-06-18",
      "open": "612.07",
      "high": "616.24",
      "low": "598.19",
      "close": "609.94",
      "volume": "2609258"
    },
    {
      "date": "2026-06-22",
      "open": "604.46",
      "high": "613.56",
      "low": "594.90",
      "close": "612.50",
      "volume": "1604297"
    },
    {
      "date": "2026-06-23",
      "open": "607.92",
      "high": "621.79",
      "low": "607.92",
      "close": "618.03",
      "volume": "1279871"
    },
    {
      "date": "2026-06-24",
      "open": "621.63",
      "high": "631.18",
      "low": "619.27",
      "close": "623.43",
      "volume": "839934"
    },
    {
      "date": "2026-06-25",
      "open": "623.16",
      "high": "634.31",
      "low": "619.70",
      "close": "620.14",
      "volume": "696862"
    },
    {
      "date": "2026-06-26",
      "open": "623.64",
      "high": "638.76",
      "low": "623.44",
      "close": "632.90",
      "volume": "1213634"
    },
    {
      "date": "2026-06-29",
      "open": "635.99",
      "high": "638.3031",
      "low": "626.86",
      "close": "631.81",
      "volume": "734528"
    },
    {
      "date": "2026-06-30",
      "open": "630.95",
      "high": "634.06",
      "low": "622.29",
      "close": "623.54",
      "volume": "820925"
    },
    {
      "date": "2026-07-01",
      "open": "629.90",
      "high": "632.85",
      "low": "623.89",
      "close": "624.72",
      "volume": "1170657"
    },
    {
      "date": "2026-07-02",
      "open": "630.52",
      "high": "654.935",
      "low": "625.70",
      "close": "654.27",
      "volume": "1071604"
    },
    {
      "date": "2026-07-06",
      "open": "657.958",
      "high": "657.958",
      "low": "637.715",
      "close": "649.81",
      "volume": "714338"
    },
    {
      "date": "2026-07-07",
      "open": "663.18",
      "high": "677.92",
      "low": "659.02",
      "close": "676.23",
      "volume": "918937"
    },
    {
      "date": "2026-07-08",
      "open": "669.11",
      "high": "670.35",
      "low": "661.43",
      "close": "662.88",
      "volume": "746834"
    },
    {
      "date": "2026-07-09",
      "open": "660.80",
      "high": "669.16",
      "low": "660.80",
      "close": "667.95",
      "volume": "672528"
    },
    {
      "date": "2026-07-10",
      "open": "670.06",
      "high": "676.66",
      "low": "658.5001",
      "close": "664.52",
      "volume": "581778"
    },
    {
      "date": "2026-07-13",
      "open": "661.63",
      "high": "665.60",
      "low": "655.11",
      "close": "663.09",
      "volume": "606304"
    },
    {
      "date": "2026-07-14",
      "open": "658.00",
      "high": "663.1045",
      "low": "653.31",
      "close": "656.12",
      "volume": "477991"
    },
    {
      "date": "2026-07-15",
      "open": "656.11",
      "high": "669.10",
      "low": "648.66",
      "close": "664.45",
      "volume": "555419"
    },
    {
      "date": "2026-07-16",
      "open": "666.28",
      "high": "680.29",
      "low": "661.38",
      "close": "678.94",
      "volume": "730245"
    },
    {
      "date": "2026-07-17",
      "open": "676.05",
      "high": "691.128",
      "low": "672.31",
      "close": "676.69",
      "volume": "648400"
    },
    {
      "date": "2026-07-20",
      "open": "674.72",
      "high": "681.74",
      "low": "669.88",
      "close": "672.15",
      "volume": "624791"
    },
    {
      "date": "2026-07-21",
      "open": "672.55",
      "high": "678.67",
      "low": "666.87",
      "close": "675.19",
      "volume": "529783"
    },
    {
      "date": "2026-07-22",
      "open": "676.43",
      "high": "676.795",
      "low": "648.901",
      "close": "651.18",
      "volume": "872170"
    },
    {
      "date": "2026-07-23",
      "open": "646.48",
      "high": "655.20",
      "low": "637.80",
      "close": "651.91",
      "volume": "1129411"
    },
    {
      "date": "2026-07-24",
      "open": "658.29",
      "high": "667.50",
      "low": "654.05",
      "close": "656.01",
      "volume": "708392"
    },
    {
      "date": "2026-07-27",
      "open": "661.77",
      "high": "678.12",
      "low": "659.53",
      "close": "667.17",
      "volume": "650984"
    },
    {
      "date": "2026-07-28",
      "open": "676.93",
      "high": "696.74",
      "low": "676.46",
      "close": "695.18",
      "volume": "900408"
    },
    {
      "date": "2026-07-29",
      "open": "699.38",
      "high": "702.60",
      "low": "691.00",
      "close": "695.42",
      "volume": "1022421"
    },
    {
      "date": "2026-07-30",
      "open": "701.895",
      "high": "740.00",
      "low": "694.98",
      "close": "738.34",
      "volume": "1460963"
    },
    {
      "date": "2026-07-31",
      "open": "726.69",
      "high": "764.75",
      "low": "724.79",
      "close": "762.63",
      "volume": "1158583"
    },
    {
      "date": "2026-08-03",
      "open": "769.54",
      "high": "772.75",
      "low": "756.44",
      "close": "759.24",
      "volume": "842730"
    },
    {
      "date": "2026-08-04",
      "open": "753.76",
      "high": "763.54",
      "low": "747.00",
      "close": "760.66",
      "volume": "817280"
    },
    {
      "date": "2026-08-05",
      "open": "767.978",
      "high": "782.5899",
      "low": "763.31",
      "close": "768.58",
      "volume": "532482"
    }
  ]
}