{
  "source": "https://api.nasdaq.com/api/quote/ROP/historical",
  "symbol": "ROP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "490.40",
      "high": "492.15",
      "low": "487.01",
      "close": "487.96",
      "volume": "307041"
    },
    {
      "date": "2021-08-09",
      "open": "487.23",
      "high": "487.30",
      "low": "482.88",
      "close": "485.36",
      "volume": "300963"
    },
    {
      "date": "2021-08-10",
      "open": "487.02",
      "high": "487.02",
      "low": "478.20",
      "close": "479.40",
      "volume": "632837"
    },
    {
      "date": "2021-08-11",
      "open": "480.80",
      "high": "482.56",
      "low": "475.20",
      "close": "480.48",
      "volume": "636349"
    },
    {
      "date": "2021-08-12",
      "open": "480.14",
      "high": "480.68",
      "low": "475.66",
      "close": "479.50",
      "volume": "470638"
    },
    {
      "date": "2021-08-13",
      "open": "481.41",
      "high": "483.43",
      "low": "477.76",
      "close": "480.76",
      "volume": "268289"
    },
    {
      "date": "2021-08-16",
      "open": "480.09",
      "high": "486.35",
      "low": "477.90",
      "close": "485.19",
      "volume": "288431"
    },
    {
      "date": "2021-08-17",
      "open": "484.74",
      "high": "486.40",
      "low": "481.40",
      "close": "485.93",
      "volume": "254175"
    },
    {
      "date": "2021-08-18",
      "open": "483.42",
      "high": "485.73",
      "low": "478.20",
      "close": "478.26",
      "volume": "289772"
    },
    {
      "date": "2021-08-19",
      "open": "475.80",
      "high": "480.24",
      "low": "475.00",
      "close": "477.09",
      "volume": "540208"
    },
    {
      "date": "2021-08-20",
      "open": "479.27",
      "high": "482.15",
      "low": "477.895",
      "close": "479.94",
      "volume": "883190"
    },
    {
      "date": "2021-08-23",
      "open": "481.90",
      "high": "484.89",
      "low": "479.53",
      "close": "482.24",
      "volume": "406361"
    },
    {
      "date": "2021-08-24",
      "open": "484.50",
      "high": "484.78",
      "low": "478.52",
      "close": "479.44",
      "volume": "236669"
    },
    {
      "date": "2021-08-25",
      "open": "479.23",
      "high": "481.37",
      "low": "476.59",
      "close": "479.50",
      "volume": "339547"
    },
    {
      "date": "2021-08-26",
      "open": "479.22",
      "high": "479.22",
      "low": "475.93",
      "close": "478.09",
      "volume": "236523"
    },
    {
      "date": "2021-08-27",
      "open": "480.11",
      "high": "483.08",
      "low": "476.31",
      "close": "478.55",
      "volume": "222264"
    },
    {
      "date": "2021-08-30",
      "open": "479.00",
      "high": "485.255",
      "low": "478.615",
      "close": "482.65",
      "volume": "157060"
    },
    {
      "date": "2021-08-31",
      "open": "482.02",
      "high": "484.78",
      "low": "479.455",
      "close": "483.28",
      "volume": "288542"
    },
    {
      "date": "2021-09-01",
      "open": "483.64",
      "high": "485.43",
      "low": "479.46",
      "close": "483.24",
      "volume": "297698"
    },
    {
      "date": "2021-09-02",
      "open": "485.11",
      "high": "487.02",
      "low": "482.84",
      "close": "486.24",
      "volume": "214049"
    },
    {
      "date": "2021-09-03",
      "open": "485.35",
      "high": "489.25",
      "low": "482.785",
      "close": "486.22",
      "volume": "270657"
    },
    {
      "date": "2021-09-07",
      "open": "486.55",
      "high": "487.20",
      "low": "476.73",
      "close": "476.74",
      "volume": "305947"
    },
    {
      "date": "2021-09-08",
      "open": "476.00",
      "high": "483.37",
      "low": "476.00",
      "close": "482.46",
      "volume": "297031"
    },
    {
      "date": "2021-09-09",
      "open": "482.21",
      "high": "486.48",
      "low": "478.01",
      "close": "478.91",
      "volume": "291309"
    },
    {
      "date": "2021-09-10",
      "open": "480.86",
      "high": "481.76",
      "low": "473.59",
      "close": "473.96",
      "volume": "334436"
    },
    {
      "date": "2021-09-13",
      "open": "478.46",
      "high": "478.46",
      "low": "467.64",
      "close": "471.87",
      "volume": "373412"
    },
    {
      "date": "2021-09-14",
      "open": "472.03",
      "high": "472.53",
      "low": "467.80",
      "close": "468.72",
      "volume": "177331"
    },
    {
      "date": "2021-09-15",
      "open": "467.83",
      "high": "476.51",
      "low": "465.98",
      "close": "474.80",
      "volume": "249469"
    },
    {
      "date": "2021-09-16",
      "open": "475.65",
      "high": "475.65",
      "low": "470.44",
      "close": "473.72",
      "volume": "215749"
    },
    {
      "date": "2021-09-17",
      "open": "471.10",
      "high": "471.67",
      "low": "465.92",
      "close": "466.65",
      "volume": "706029"
    },
    {
      "date": "2021-09-20",
      "open": "461.98",
      "high": "467.68",
      "low": "457.91",
      "close": "461.51",
      "volume": "386220"
    },
    {
      "date": "2021-09-21",
      "open": "462.67",
      "high": "465.87",
      "low": "458.24",
      "close": "458.45",
      "volume": "407616"
    },
    {
      "date": "2021-09-22",
      "open": "461.72",
      "high": "464.02",
      "low": "457.91",
      "close": "460.97",
      "volume": "273132"
    },
    {
      "date": "2021-09-23",
      "open": "462.41",
      "high": "465.78",
      "low": "461.90",
      "close": "462.73",
      "volume": "264534"
    },
    {
      "date": "2021-09-24",
      "open": "462.52",
      "high": "466.05",
      "low": "461.21",
      "close": "466.00",
      "volume": "239899"
    },
    {
      "date": "2021-09-27",
      "open": "463.33",
      "high": "465.41",
      "low": "458.865",
      "close": "461.73",
      "volume": "377029"
    },
    {
      "date": "2021-09-28",
      "open": "460.50",
      "high": "461.01",
      "low": "451.83",
      "close": "452.91",
      "volume": "279616"
    },
    {
      "date": "2021-09-29",
      "open": "453.45",
      "high": "458.935",
      "low": "452.78",
      "close": "455.54",
      "volume": "208025"
    },
    {
      "date": "2021-09-30",
      "open": "457.60",
      "high": "459.62",
      "low": "445.80",
      "close": "446.13",
      "volume": "408003"
    },
    {
      "date": "2021-10-01",
      "open": "448.81",
      "high": "451.23",
      "low": "439.40",
      "close": "447.58",
      "volume": "357391"
    },
    {
      "date": "2021-10-04",
      "open": "452.08",
      "high": "457.60",
      "low": "444.50",
      "close": "445.49",
      "volume": "547380"
    },
    {
      "date": "2021-10-05",
      "open": "445.51",
      "high": "453.53",
      "low": "443.985",
      "close": "446.90",
      "volume": "467413"
    },
    {
      "date": "2021-10-06",
      "open": "443.58",
      "high": "454.075",
      "low": "442.36",
      "close": "453.82",
      "volume": "510503"
    },
    {
      "date": "2021-10-07",
      "open": "456.85",
      "high": "462.39",
      "low": "451.97",
      "close": "453.35",
      "volume": "338299"
    },
    {
      "date": "2021-10-08",
      "open": "454.05",
      "high": "455.93",
      "low": "448.47",
      "close": "451.59",
      "volume": "306414"
    },
    {
      "date": "2021-10-11",
      "open": "451.25",
      "high": "454.96",
      "low": "451.25",
      "close": "452.24",
      "volume": "275123"
    },
    {
      "date": "2021-10-12",
      "open": "453.60",
      "high": "454.4799",
      "low": "450.56",
      "close": "452.17",
      "volume": "311949"
    },
    {
      "date": "2021-10-13",
      "open": "453.16",
      "high": "457.77",
      "low": "451.16",
      "close": "456.44",
      "volume": "512822"
    },
    {
      "date": "2021-10-14",
      "open": "459.21",
      "high": "463.16",
      "low": "457.34",
      "close": "462.79",
      "volume": "233994"
    },
    {
      "date": "2021-10-15",
      "open": "464.30",
      "high": "469.875",
      "low": "464.30",
      "close": "467.09",
      "volume": "299831"
    },
    {
      "date": "2021-10-18",
      "open": "464.52",
      "high": "470.31",
      "low": "463.71",
      "close": "468.53",
      "volume": "295743"
    },
    {
      "date": "2021-10-19",
      "open": "472.41",
      "high": "475.46",
      "low": "469.29",
      "close": "474.13",
      "volume": "271665"
    },
    {
      "date": "2021-10-20",
      "open": "474.89",
      "high": "476.75",
      "low": "471.13",
      "close": "474.94",
      "volume": "292135"
    },
    {
      "date": "2021-10-21",
      "open": "473.12",
      "high": "481.46",
      "low": "470.12",
      "close": "481.24",
      "volume": "418078"
    },
    {
      "date": "2021-10-22",
      "open": "490.00",
      "high": "505.00",
      "low": "485.00",
      "close": "487.20",
      "volume": "598581"
    },
    {
      "date": "2021-10-25",
      "open": "484.53",
      "high": "490.88",
      "low": "478.64",
      "close": "487.92",
      "volume": "457107"
    },
    {
      "date": "2021-10-26",
      "open": "488.32",
      "high": "491.185",
      "low": "485.97",
      "close": "488.32",
      "volume": "252578"
    },
    {
      "date": "2021-10-27",
      "open": "490.24",
      "high": "491.335",
      "low": "480.71",
      "close": "481.19",
      "volume": "320934"
    },
    {
      "date": "2021-10-28",
      "open": "481.25",
      "high": "488.07",
      "low": "481.25",
      "close": "486.56",
      "volume": "308436"
    },
    {
      "date": "2021-10-29",
      "open": "486.00",
      "high": "488.38",
      "low": "483.405",
      "close": "487.87",
      "volume": "360929"
    },
    {
      "date": "2021-11-01",
      "open": "489.21",
      "high": "490.665",
      "low": "477.20",
      "close": "479.19",
      "volume": "335525"
    },
    {
      "date": "2021-11-02",
      "open": "480.25",
      "high": "481.07",
      "low": "476.40",
      "close": "479.00",
      "volume": "336797"
    },
    {
      "date": "2021-11-03",
      "open": "477.95",
      "high": "479.50",
      "low": "469.44",
      "close": "478.49",
      "volume": "299123"
    },
    {
      "date": "2021-11-04",
      "open": "478.69",
      "high": "488.30",
      "low": "478.69",
      "close": "487.65",
      "volume": "427208"
    },
    {
      "date": "2021-11-05",
      "open": "487.97",
      "high": "491.855",
      "low": "482.90",
      "close": "484.30",
      "volume": "345743"
    },
    {
      "date": "2021-11-08",
      "open": "485.94",
      "high": "488.64",
      "low": "481.08",
      "close": "488.50",
      "volume": "263400"
    },
    {
      "date": "2021-11-09",
      "open": "488.50",
      "high": "489.7499",
      "low": "484.62",
      "close": "489.38",
      "volume": "377631"
    },
    {
      "date": "2021-11-10",
      "open": "488.06",
      "high": "489.73",
      "low": "481.915",
      "close": "485.91",
      "volume": "286067"
    },
    {
      "date": "2021-11-11",
      "open": "485.95",
      "high": "485.95",
      "low": "477.09",
      "close": "479.34",
      "volume": "274971"
    },
    {
      "date": "2021-11-12",
      "open": "482.60",
      "high": "488.15",
      "low": "478.14",
      "close": "487.73",
      "volume": "245178"
    },
    {
      "date": "2021-11-15",
      "open": "486.85",
      "high": "491.55",
      "low": "485.26",
      "close": "485.63",
      "volume": "393743"
    },
    {
      "date": "2021-11-16",
      "open": "487.00",
      "high": "494.84",
      "low": "485.84",
      "close": "492.29",
      "volume": "284331"
    },
    {
      "date": "2021-11-17",
      "open": "492.79",
      "high": "493.56",
      "low": "484.405",
      "close": "490.78",
      "volume": "318065"
    },
    {
      "date": "2021-11-18",
      "open": "491.93",
      "high": "493.85",
      "low": "484.81",
      "close": "486.66",
      "volume": "367260"
    },
    {
      "date": "2021-11-19",
      "open": "488.80",
      "high": "501.49",
      "low": "486.53",
      "close": "498.43",
      "volume": "816123"
    },
    {
      "date": "2021-11-22",
      "open": "500.00",
      "high": "501.54",
      "low": "492.06",
      "close": "492.86",
      "volume": "290151"
    },
    {
      "date": "2021-11-23",
      "open": "491.77",
      "high": "491.77",
      "low": "482.18",
      "close": "485.64",
      "volume": "322155"
    },
    {
      "date": "2021-11-24",
      "open": "484.00",
      "high": "485.12",
      "low": "476.97",
      "close": "484.87",
      "volume": "340012"
    },
    {
      "date": "2021-11-26",
      "open": "480.30",
      "high": "485.09",
      "low": "473.69",
      "close": "475.37",
      "volume": "280072"
    },
    {
      "date": "2021-11-29",
      "open": "477.44",
      "high": "482.855",
      "low": "475.22",
      "close": "481.48",
      "volume": "281318"
    },
    {
      "date": "2021-11-30",
      "open": "478.00",
      "high": "479.41",
      "low": "461.28",
      "close": "464.15",
      "volume": "759638"
    },
    {
      "date": "2021-12-01",
      "open": "468.37",
      "high": "472.99",
      "low": "459.58",
      "close": "459.58",
      "volume": "375291"
    },
    {
      "date": "2021-12-02",
      "open": "460.90",
      "high": "468.32",
      "low": "460.47",
      "close": "467.27",
      "volume": "440054"
    },
    {
      "date": "2021-12-03",
      "open": "468.33",
      "high": "470.00",
      "low": "459.78",
      "close": "466.07",
      "volume": "417784"
    },
    {
      "date": "2021-12-06",
      "open": "468.67",
      "high": "474.305",
      "low": "464.46",
      "close": "472.17",
      "volume": "286812"
    },
    {
      "date": "2021-12-07",
      "open": "475.29",
      "high": "478.61",
      "low": "469.405",
      "close": "471.93",
      "volume": "473615"
    },
    {
      "date": "2021-12-08",
      "open": "470.94",
      "high": "473.14",
      "low": "468.55",
      "close": "471.86",
      "volume": "479188"
    },
    {
      "date": "2021-12-09",
      "open": "471.50",
      "high": "471.60",
      "low": "467.17",
      "close": "467.82",
      "volume": "252178"
    },
    {
      "date": "2021-12-10",
      "open": "469.96",
      "high": "473.60",
      "low": "468.599",
      "close": "473.42",
      "volume": "269787"
    },
    {
      "date": "2021-12-13",
      "open": "474.50",
      "high": "476.9256",
      "low": "471.16",
      "close": "475.97",
      "volume": "324241"
    },
    {
      "date": "2021-12-14",
      "open": "473.78",
      "high": "475.75",
      "low": "461.61",
      "close": "466.29",
      "volume": "406149"
    },
    {
      "date": "2021-12-15",
      "open": "467.29",
      "high": "481.71",
      "low": "467.29",
      "close": "479.26",
      "volume": "542503"
    },
    {
      "date": "2021-12-16",
      "open": "481.21",
      "high": "488.45",
      "low": "480.00",
      "close": "486.95",
      "volume": "574398"
    },
    {
      "date": "2021-12-17",
      "open": "486.72",
      "high": "487.855",
      "low": "473.37",
      "close": "475.52",
      "volume": "849518"
    },
    {
      "date": "2021-12-20",
      "open": "470.77",
      "high": "471.32",
      "low": "461.51",
      "close": "467.00",
      "volume": "394536"
    },
    {
      "date": "2021-12-21",
      "open": "470.45",
      "high": "474.26",
      "low": "466.06",
      "close": "472.22",
      "volume": "281042"
    },
    {
      "date": "2021-12-22",
      "open": "473.01",
      "high": "474.43",
      "low": "467.615",
      "close": "472.96",
      "volume": "454719"
    },
    {
      "date": "2021-12-23",
      "open": "473.85",
      "high": "481.06",
      "low": "473.85",
      "close": "478.33",
      "volume": "373022"
    },
    {
      "date": "2021-12-27",
      "open": "481.00",
      "high": "488.47",
      "low": "479.23",
      "close": "488.02",
      "volume": "282600"
    },
    {
      "date": "2021-12-28",
      "open": "488.54",
      "high": "492.88",
      "low": "485.94",
      "close": "492.09",
      "volume": "371048"
    },
    {
      "date": "2021-12-29",
      "open": "490.33",
      "high": "494.315",
      "low": "489.905",
      "close": "491.00",
      "volume": "267035"
    },
    {
      "date": "2021-12-30",
      "open": "490.17",
      "high": "493.00",
      "low": "489.09",
      "close": "489.16",
      "volume": "314795"
    },
    {
      "date": "2021-12-31",
      "open": "488.25",
      "high": "494.035",
      "low": "486.94",
      "close": "491.86",
      "volume": "241828"
    },
    {
      "date": "2022-01-03",
      "open": "491.02",
      "high": "492.35",
      "low": "472.31",
      "close": "474.97",
      "volume": "369411"
    },
    {
      "date": "2022-01-04",
      "open": "475.47",
      "high": "477.40",
      "low": "468.98",
      "close": "470.16",
      "volume": "569949"
    },
    {
      "date": "2022-01-05",
      "open": "470.90",
      "high": "474.41",
      "low": "465.26",
      "close": "466.53",
      "volume": "494949"
    },
    {
      "date": "2022-01-06",
      "open": "466.38",
      "high": "475.44",
      "low": "463.41",
      "close": "471.50",
      "volume": "397363"
    },
    {
      "date": "2022-01-07",
      "open": "469.18",
      "high": "473.22",
      "low": "460.98",
      "close": "461.43",
      "volume": "375336"
    },
    {
      "date": "2022-01-10",
      "open": "457.50",
      "high": "458.665",
      "low": "446.13",
      "close": "453.63",
      "volume": "618981"
    },
    {
      "date": "2022-01-11",
      "open": "451.99",
      "high": "461.49",
      "low": "445.14",
      "close": "460.28",
      "volume": "514755"
    },
    {
      "date": "2022-01-12",
      "open": "463.60",
      "high": "466.81",
      "low": "461.34",
      "close": "464.52",
      "volume": "344466"
    },
    {
      "date": "2022-01-13",
      "open": "465.78",
      "high": "466.424",
      "low": "454.11",
      "close": "455.74",
      "volume": "422865"
    },
    {
      "date": "2022-01-14",
      "open": "452.57",
      "high": "452.6525",
      "low": "436.50",
      "close": "447.80",
      "volume": "754105"
    },
    {
      "date": "2022-01-18",
      "open": "441.45",
      "high": "445.98",
      "low": "437.57",
      "close": "445.43",
      "volume": "731656"
    },
    {
      "date": "2022-01-19",
      "open": "447.95",
      "high": "454.205",
      "low": "441.98",
      "close": "442.48",
      "volume": "529096"
    },
    {
      "date": "2022-01-20",
      "open": "445.77",
      "high": "451.31",
      "low": "438.69",
      "close": "439.74",
      "volume": "447516"
    },
    {
      "date": "2022-01-21",
      "open": "440.84",
      "high": "444.96",
      "low": "437.16",
      "close": "437.94",
      "volume": "592711"
    },
    {
      "date": "2022-01-24",
      "open": "432.49",
      "high": "434.90",
      "low": "419.39",
      "close": "434.45",
      "volume": "967804"
    },
    {
      "date": "2022-01-25",
      "open": "427.89",
      "high": "431.1933",
      "low": "419.475",
      "close": "427.84",
      "volume": "570478"
    },
    {
      "date": "2022-01-26",
      "open": "431.88",
      "high": "436.83",
      "low": "420.31",
      "close": "426.82",
      "volume": "623852"
    },
    {
      "date": "2022-01-27",
      "open": "431.68",
      "high": "433.125",
      "low": "421.50",
      "close": "423.48",
      "volume": "583534"
    },
    {
      "date": "2022-01-28",
      "open": "423.73",
      "high": "435.64",
      "low": "417.54",
      "close": "435.47",
      "volume": "539683"
    },
    {
      "date": "2022-01-31",
      "open": "433.63",
      "high": "437.31",
      "low": "429.88",
      "close": "437.16",
      "volume": "847571"
    },
    {
      "date": "2022-02-01",
      "open": "437.05",
      "high": "442.71",
      "low": "432.48",
      "close": "441.99",
      "volume": "647730"
    },
    {
      "date": "2022-02-02",
      "open": "445.61",
      "high": "463.10",
      "low": "445.61",
      "close": "452.32",
      "volume": "896474"
    },
    {
      "date": "2022-02-03",
      "open": "454.00",
      "high": "464.52",
      "low": "449.685",
      "close": "461.46",
      "volume": "1082100"
    },
    {
      "date": "2022-02-04",
      "open": "457.91",
      "high": "457.91",
      "low": "446.01",
      "close": "447.95",
      "volume": "525958"
    },
    {
      "date": "2022-02-07",
      "open": "448.44",
      "high": "450.05",
      "low": "442.83",
      "close": "443.22",
      "volume": "419857"
    },
    {
      "date": "2022-02-08",
      "open": "441.83",
      "high": "448.29",
      "low": "437.13",
      "close": "445.79",
      "volume": "367541"
    },
    {
      "date": "2022-02-09",
      "open": "450.00",
      "high": "457.73",
      "low": "448.21",
      "close": "454.07",
      "volume": "405185"
    },
    {
      "date": "2022-02-10",
      "open": "449.66",
      "high": "451.095",
      "low": "440.13",
      "close": "442.31",
      "volume": "515763"
    },
    {
      "date": "2022-02-11",
      "open": "442.84",
      "high": "445.79",
      "low": "434.35",
      "close": "437.83",
      "volume": "469686"
    },
    {
      "date": "2022-02-14",
      "open": "437.52",
      "high": "443.66",
      "low": "436.6129",
      "close": "442.19",
      "volume": "568727"
    },
    {
      "date": "2022-02-15",
      "open": "446.43",
      "high": "449.24",
      "low": "439.44",
      "close": "441.95",
      "volume": "470463"
    },
    {
      "date": "2022-02-16",
      "open": "440.07",
      "high": "445.92",
      "low": "436.49",
      "close": "445.00",
      "volume": "386123"
    },
    {
      "date": "2022-02-17",
      "open": "441.72",
      "high": "444.60",
      "low": "437.41",
      "close": "438.19",
      "volume": "416848"
    },
    {
      "date": "2022-02-18",
      "open": "439.31",
      "high": "442.798",
      "low": "437.265",
      "close": "440.33",
      "volume": "731419"
    },
    {
      "date": "2022-02-22",
      "open": "440.85",
      "high": "444.01",
      "low": "433.83",
      "close": "439.21",
      "volume": "524284"
    },
    {
      "date": "2022-02-23",
      "open": "440.52",
      "high": "442.21",
      "low": "428.66",
      "close": "429.17",
      "volume": "491877"
    },
    {
      "date": "2022-02-24",
      "open": "420.52",
      "high": "444.55",
      "low": "420.03",
      "close": "444.06",
      "volume": "552480"
    },
    {
      "date": "2022-02-25",
      "open": "442.80",
      "high": "450.15",
      "low": "438.58",
      "close": "448.42",
      "volume": "400828"
    },
    {
      "date": "2022-02-28",
      "open": "446.19",
      "high": "450.225",
      "low": "439.67",
      "close": "448.22",
      "volume": "540826"
    },
    {
      "date": "2022-03-01",
      "open": "449.21",
      "high": "453.80",
      "low": "443.10",
      "close": "446.26",
      "volume": "568283"
    },
    {
      "date": "2022-03-02",
      "open": "449.26",
      "high": "450.42",
      "low": "442.43",
      "close": "449.08",
      "volume": "571359"
    },
    {
      "date": "2022-03-03",
      "open": "453.82",
      "high": "456.51",
      "low": "447.47",
      "close": "449.91",
      "volume": "561937"
    },
    {
      "date": "2022-03-04",
      "open": "447.60",
      "high": "457.13",
      "low": "444.26",
      "close": "454.58",
      "volume": "446377"
    },
    {
      "date": "2022-03-07",
      "open": "454.27",
      "high": "455.77",
      "low": "444.80",
      "close": "445.17",
      "volume": "460576"
    },
    {
      "date": "2022-03-08",
      "open": "445.13",
      "high": "447.80",
      "low": "434.14",
      "close": "438.53",
      "volume": "770529"
    },
    {
      "date": "2022-03-09",
      "open": "442.91",
      "high": "447.355",
      "low": "439.13",
      "close": "443.29",
      "volume": "381210"
    },
    {
      "date": "2022-03-10",
      "open": "437.09",
      "high": "440.29",
      "low": "434.24",
      "close": "436.39",
      "volume": "496267"
    },
    {
      "date": "2022-03-11",
      "open": "438.55",
      "high": "439.4199",
      "low": "432.12",
      "close": "432.31",
      "volume": "440653"
    },
    {
      "date": "2022-03-14",
      "open": "431.27",
      "high": "440.34",
      "low": "430.61",
      "close": "435.10",
      "volume": "369174"
    },
    {
      "date": "2022-03-15",
      "open": "438.40",
      "high": "447.38",
      "low": "435.87",
      "close": "445.80",
      "volume": "321827"
    },
    {
      "date": "2022-03-16",
      "open": "446.24",
      "high": "453.93",
      "low": "442.52",
      "close": "453.46",
      "volume": "400212"
    },
    {
      "date": "2022-03-17",
      "open": "451.00",
      "high": "461.98",
      "low": "450.76",
      "close": "461.98",
      "volume": "360328"
    },
    {
      "date": "2022-03-18",
      "open": "460.00",
      "high": "468.78",
      "low": "455.96",
      "close": "468.54",
      "volume": "905499"
    },
    {
      "date": "2022-03-21",
      "open": "467.03",
      "high": "468.385",
      "low": "459.56",
      "close": "462.67",
      "volume": "391627"
    },
    {
      "date": "2022-03-22",
      "open": "463.00",
      "high": "464.26",
      "low": "460.71",
      "close": "463.86",
      "volume": "294092"
    },
    {
      "date": "2022-03-23",
      "open": "462.58",
      "high": "464.29",
      "low": "459.67",
      "close": "462.02",
      "volume": "258976"
    },
    {
      "date": "2022-03-24",
      "open": "462.74",
      "high": "463.985",
      "low": "458.82",
      "close": "461.45",
      "volume": "224856"
    },
    {
      "date": "2022-03-25",
      "open": "462.74",
      "high": "466.19",
      "low": "459.38",
      "close": "465.86",
      "volume": "205897"
    },
    {
      "date": "2022-03-28",
      "open": "464.85",
      "high": "472.51",
      "low": "462.83",
      "close": "472.26",
      "volume": "260762"
    },
    {
      "date": "2022-03-29",
      "open": "478.53",
      "high": "479.77",
      "low": "470.585",
      "close": "476.63",
      "volume": "297296"
    },
    {
      "date": "2022-03-30",
      "open": "475.75",
      "high": "480.4644",
      "low": "474.15",
      "close": "478.32",
      "volume": "383533"
    },
    {
      "date": "2022-03-31",
      "open": "476.21",
      "high": "480.63",
      "low": "472.08",
      "close": "472.23",
      "volume": "601177"
    },
    {
      "date": "2022-04-01",
      "open": "472.44",
      "high": "478.50",
      "low": "470.88",
      "close": "476.95",
      "volume": "397856"
    },
    {
      "date": "2022-04-04",
      "open": "477.61",
      "high": "481.86",
      "low": "474.74",
      "close": "481.26",
      "volume": "395309"
    },
    {
      "date": "2022-04-05",
      "open": "479.15",
      "high": "485.25",
      "low": "476.02",
      "close": "476.73",
      "volume": "629779"
    },
    {
      "date": "2022-04-06",
      "open": "475.39",
      "high": "482.14",
      "low": "471.28",
      "close": "479.38",
      "volume": "491855"
    },
    {
      "date": "2022-04-07",
      "open": "478.05",
      "high": "488.23",
      "low": "476.675",
      "close": "485.27",
      "volume": "681132"
    },
    {
      "date": "2022-04-08",
      "open": "485.10",
      "high": "486.72",
      "low": "481.58",
      "close": "482.16",
      "volume": "479512"
    },
    {
      "date": "2022-04-11",
      "open": "482.00",
      "high": "483.88",
      "low": "477.65",
      "close": "480.78",
      "volume": "413786"
    },
    {
      "date": "2022-04-12",
      "open": "481.70",
      "high": "484.10",
      "low": "470.275",
      "close": "470.50",
      "volume": "479731"
    },
    {
      "date": "2022-04-13",
      "open": "470.67",
      "high": "472.09",
      "low": "466.665",
      "close": "469.00",
      "volume": "434669"
    },
    {
      "date": "2022-04-14",
      "open": "468.77",
      "high": "472.12",
      "low": "460.82",
      "close": "461.16",
      "volume": "347032"
    },
    {
      "date": "2022-04-18",
      "open": "459.83",
      "high": "462.00",
      "low": "453.34",
      "close": "456.61",
      "volume": "236432"
    },
    {
      "date": "2022-04-19",
      "open": "457.82",
      "high": "463.845",
      "low": "456.65",
      "close": "462.75",
      "volume": "370954"
    },
    {
      "date": "2022-04-20",
      "open": "466.97",
      "high": "470.47",
      "low": "464.77",
      "close": "468.77",
      "volume": "635574"
    },
    {
      "date": "2022-04-21",
      "open": "473.27",
      "high": "477.09",
      "low": "467.54",
      "close": "469.28",
      "volume": "562806"
    },
    {
      "date": "2022-04-22",
      "open": "467.62",
      "high": "470.71",
      "low": "453.76",
      "close": "454.08",
      "volume": "620742"
    },
    {
      "date": "2022-04-25",
      "open": "454.92",
      "high": "455.98",
      "low": "447.12",
      "close": "455.27",
      "volume": "1039093"
    },
    {
      "date": "2022-04-26",
      "open": "460.42",
      "high": "476.39",
      "low": "456.00",
      "close": "472.01",
      "volume": "1022219"
    },
    {
      "date": "2022-04-27",
      "open": "473.91",
      "high": "479.265",
      "low": "468.04",
      "close": "474.69",
      "volume": "776743"
    },
    {
      "date": "2022-04-28",
      "open": "479.75",
      "high": "487.47",
      "low": "477.00",
      "close": "483.39",
      "volume": "553017"
    },
    {
      "date": "2022-04-29",
      "open": "478.49",
      "high": "481.655",
      "low": "465.915",
      "close": "469.92",
      "volume": "2822208"
    },
    {
      "date": "2022-05-02",
      "open": "466.00",
      "high": "469.79",
      "low": "452.64",
      "close": "459.28",
      "volume": "805275"
    },
    {
      "date": "2022-05-03",
      "open": "460.38",
      "high": "460.87",
      "low": "449.125",
      "close": "451.13",
      "volume": "761670"
    },
    {
      "date": "2022-05-04",
      "open": "449.33",
      "high": "466.26",
      "low": "447.15",
      "close": "464.39",
      "volume": "822571"
    },
    {
      "date": "2022-05-05",
      "open": "461.36",
      "high": "465.62",
      "low": "440.37",
      "close": "443.50",
      "volume": "763790"
    },
    {
      "date": "2022-05-06",
      "open": "440.01",
      "high": "441.89",
      "low": "432.2914",
      "close": "439.30",
      "volume": "676843"
    },
    {
      "date": "2022-05-09",
      "open": "433.27",
      "high": "436.26",
      "low": "431.15",
      "close": "432.92",
      "volume": "574278"
    },
    {
      "date": "2022-05-10",
      "open": "436.97",
      "high": "438.53",
      "low": "425.58",
      "close": "430.59",
      "volume": "674031"
    },
    {
      "date": "2022-05-11",
      "open": "428.56",
      "high": "434.29",
      "low": "425.43",
      "close": "429.37",
      "volume": "642646"
    },
    {
      "date": "2022-05-12",
      "open": "423.78",
      "high": "432.01",
      "low": "422.13",
      "close": "428.84",
      "volume": "679715"
    },
    {
      "date": "2022-05-13",
      "open": "431.20",
      "high": "435.36",
      "low": "424.37",
      "close": "430.33",
      "volume": "655206"
    },
    {
      "date": "2022-05-16",
      "open": "428.92",
      "high": "433.44",
      "low": "424.64",
      "close": "429.86",
      "volume": "480126"
    },
    {
      "date": "2022-05-17",
      "open": "435.84",
      "high": "439.00",
      "low": "428.945",
      "close": "432.76",
      "volume": "472506"
    },
    {
      "date": "2022-05-18",
      "open": "429.36",
      "high": "430.00",
      "low": "410.80",
      "close": "411.48",
      "volume": "643464"
    },
    {
      "date": "2022-05-19",
      "open": "408.12",
      "high": "416.28",
      "low": "402.055",
      "close": "413.18",
      "volume": "685576"
    },
    {
      "date": "2022-05-20",
      "open": "416.80",
      "high": "422.25",
      "low": "410.64",
      "close": "417.46",
      "volume": "663427"
    },
    {
      "date": "2022-05-23",
      "open": "423.16",
      "high": "426.13",
      "low": "418.49",
      "close": "423.91",
      "volume": "624762"
    },
    {
      "date": "2022-05-24",
      "open": "421.90",
      "high": "429.00",
      "low": "421.01",
      "close": "426.97",
      "volume": "510705"
    },
    {
      "date": "2022-05-25",
      "open": "424.79",
      "high": "427.615",
      "low": "423.20",
      "close": "425.74",
      "volume": "529334"
    },
    {
      "date": "2022-05-26",
      "open": "428.40",
      "high": "434.63",
      "low": "427.27",
      "close": "432.52",
      "volume": "411970"
    },
    {
      "date": "2022-05-27",
      "open": "437.06",
      "high": "443.89",
      "low": "436.13",
      "close": "443.88",
      "volume": "387936"
    },
    {
      "date": "2022-05-31",
      "open": "439.62",
      "high": "445.645",
      "low": "437.14",
      "close": "442.44",
      "volume": "2166270"
    },
    {
      "date": "2022-06-01",
      "open": "443.69",
      "high": "445.55",
      "low": "429.54",
      "close": "430.83",
      "volume": "640064"
    },
    {
      "date": "2022-06-02",
      "open": "431.92",
      "high": "441.75",
      "low": "429.53",
      "close": "441.44",
      "volume": "462702"
    },
    {
      "date": "2022-06-03",
      "open": "439.10",
      "high": "439.22",
      "low": "430.335",
      "close": "432.06",
      "volume": "511056"
    },
    {
      "date": "2022-06-06",
      "open": "432.79",
      "high": "432.79",
      "low": "423.34",
      "close": "425.21",
      "volume": "787040"
    },
    {
      "date": "2022-06-07",
      "open": "421.65",
      "high": "428.83",
      "low": "420.02",
      "close": "428.26",
      "volume": "456699"
    },
    {
      "date": "2022-06-08",
      "open": "425.16",
      "high": "426.545",
      "low": "417.32",
      "close": "418.06",
      "volume": "451122"
    },
    {
      "date": "2022-06-09",
      "open": "415.23",
      "high": "417.86",
      "low": "405.83",
      "close": "406.23",
      "volume": "407488"
    },
    {
      "date": "2022-06-10",
      "open": "400.16",
      "high": "400.23",
      "low": "388.76",
      "close": "390.69",
      "volume": "742411"
    },
    {
      "date": "2022-06-13",
      "open": "383.39",
      "high": "392.43",
      "low": "381.66",
      "close": "385.23",
      "volume": "1260022"
    },
    {
      "date": "2022-06-14",
      "open": "385.26",
      "high": "388.86",
      "low": "379.63",
      "close": "380.66",
      "volume": "912758"
    },
    {
      "date": "2022-06-15",
      "open": "384.73",
      "high": "389.79",
      "low": "381.4692",
      "close": "384.31",
      "volume": "789015"
    },
    {
      "date": "2022-06-16",
      "open": "376.15",
      "high": "380.15",
      "low": "371.59",
      "close": "372.29",
      "volume": "807497"
    },
    {
      "date": "2022-06-17",
      "open": "372.00",
      "high": "377.58",
      "low": "369.51",
      "close": "374.71",
      "volume": "1620271"
    },
    {
      "date": "2022-06-21",
      "open": "376.34",
      "high": "383.24",
      "low": "376.34",
      "close": "382.63",
      "volume": "649229"
    },
    {
      "date": "2022-06-22",
      "open": "378.69",
      "high": "385.48",
      "low": "377.69",
      "close": "383.34",
      "volume": "548605"
    },
    {
      "date": "2022-06-23",
      "open": "385.48",
      "high": "394.55",
      "low": "383.01",
      "close": "394.28",
      "volume": "734217"
    },
    {
      "date": "2022-06-24",
      "open": "397.65",
      "high": "408.91",
      "low": "396.57",
      "close": "407.71",
      "volume": "945616"
    },
    {
      "date": "2022-06-27",
      "open": "406.43",
      "high": "406.62",
      "low": "397.69",
      "close": "398.77",
      "volume": "505851"
    },
    {
      "date": "2022-06-28",
      "open": "400.01",
      "high": "402.40",
      "low": "391.44",
      "close": "391.69",
      "volume": "467798"
    },
    {
      "date": "2022-06-29",
      "open": "393.29",
      "high": "394.8268",
      "low": "390.035",
      "close": "393.55",
      "volume": "366626"
    },
    {
      "date": "2022-06-30",
      "open": "390.00",
      "high": "396.42",
      "low": "387.115",
      "close": "394.65",
      "volume": "525695"
    },
    {
      "date": "2022-07-01",
      "open": "394.84",
      "high": "401.78",
      "low": "393.83",
      "close": "400.67",
      "volume": "392338"
    },
    {
      "date": "2022-07-05",
      "open": "397.96",
      "high": "401.94",
      "low": "391.30",
      "close": "401.59",
      "volume": "582280"
    },
    {
      "date": "2022-07-06",
      "open": "403.91",
      "high": "408.80",
      "low": "399.31",
      "close": "404.75",
      "volume": "628205"
    },
    {
      "date": "2022-07-07",
      "open": "402.26",
      "high": "405.23",
      "low": "400.90",
      "close": "402.39",
      "volume": "440730"
    },
    {
      "date": "2022-07-08",
      "open": "399.34",
      "high": "404.80",
      "low": "398.73",
      "close": "402.02",
      "volume": "412692"
    },
    {
      "date": "2022-07-11",
      "open": "398.34",
      "high": "400.74",
      "low": "395.07",
      "close": "397.33",
      "volume": "319793"
    },
    {
      "date": "2022-07-12",
      "open": "398.10",
      "high": "401.51",
      "low": "389.46",
      "close": "390.94",
      "volume": "605573"
    },
    {
      "date": "2022-07-13",
      "open": "384.53",
      "high": "387.39",
      "low": "380.18",
      "close": "385.04",
      "volume": "419545"
    },
    {
      "date": "2022-07-14",
      "open": "381.20",
      "high": "389.33",
      "low": "380.73",
      "close": "388.14",
      "volume": "380359"
    },
    {
      "date": "2022-07-15",
      "open": "395.22",
      "high": "397.23",
      "low": "391.53",
      "close": "395.15",
      "volume": "489055"
    },
    {
      "date": "2022-07-18",
      "open": "394.50",
      "high": "397.23",
      "low": "390.68",
      "close": "391.84",
      "volume": "395788"
    },
    {
      "date": "2022-07-19",
      "open": "396.50",
      "high": "405.145",
      "low": "395.52",
      "close": "404.13",
      "volume": "444570"
    },
    {
      "date": "2022-07-20",
      "open": "404.81",
      "high": "410.72",
      "low": "402.60",
      "close": "408.38",
      "volume": "439945"
    },
    {
      "date": "2022-07-21",
      "open": "408.33",
      "high": "414.72",
      "low": "407.82",
      "close": "412.73",
      "volume": "412130"
    },
    {
      "date": "2022-07-22",
      "open": "414.00",
      "high": "417.57",
      "low": "409.76",
      "close": "410.92",
      "volume": "375648"
    },
    {
      "date": "2022-07-25",
      "open": "408.79",
      "high": "415.33",
      "low": "406.05",
      "close": "413.38",
      "volume": "440863"
    },
    {
      "date": "2022-07-26",
      "open": "412.11",
      "high": "413.56",
      "low": "408.89",
      "close": "411.24",
      "volume": "529584"
    },
    {
      "date": "2022-07-27",
      "open": "412.35",
      "high": "419.74",
      "low": "411.21",
      "close": "418.29",
      "volume": "551696"
    },
    {
      "date": "2022-07-28",
      "open": "419.25",
      "high": "437.27",
      "low": "417.98",
      "close": "435.69",
      "volume": "547872"
    },
    {
      "date": "2022-07-29",
      "open": "434.75",
      "high": "438.77",
      "low": "431.97",
      "close": "436.67",
      "volume": "510546"
    },
    {
      "date": "2022-08-01",
      "open": "432.87",
      "high": "436.155",
      "low": "430.09",
      "close": "432.39",
      "volume": "396879"
    },
    {
      "date": "2022-08-02",
      "open": "432.88",
      "high": "432.88",
      "low": "426.03",
      "close": "426.30",
      "volume": "418158"
    },
    {
      "date": "2022-08-03",
      "open": "426.72",
      "high": "431.06",
      "low": "424.28",
      "close": "429.81",
      "volume": "432571"
    },
    {
      "date": "2022-08-04",
      "open": "428.96",
      "high": "432.04",
      "low": "425.88",
      "close": "430.85",
      "volume": "332408"
    },
    {
      "date": "2022-08-05",
      "open": "427.23",
      "high": "432.36",
      "low": "426.37",
      "close": "431.92",
      "volume": "310051"
    },
    {
      "date": "2022-08-08",
      "open": "435.61",
      "high": "437.39",
      "low": "429.805",
      "close": "431.01",
      "volume": "320934"
    },
    {
      "date": "2022-08-09",
      "open": "428.95",
      "high": "430.805",
      "low": "426.205",
      "close": "428.83",
      "volume": "374373"
    },
    {
      "date": "2022-08-10",
      "open": "438.84",
      "high": "439.17",
      "low": "434.18",
      "close": "438.68",
      "volume": "398019"
    },
    {
      "date": "2022-08-11",
      "open": "440.00",
      "high": "443.32",
      "low": "433.39",
      "close": "433.70",
      "volume": "292738"
    },
    {
      "date": "2022-08-12",
      "open": "435.54",
      "high": "439.5625",
      "low": "433.20",
      "close": "439.10",
      "volume": "282709"
    },
    {
      "date": "2022-08-15",
      "open": "437.70",
      "high": "441.52",
      "low": "435.32",
      "close": "439.41",
      "volume": "244563"
    },
    {
      "date": "2022-08-16",
      "open": "436.61",
      "high": "440.035",
      "low": "434.48",
      "close": "436.33",
      "volume": "355543"
    },
    {
      "date": "2022-08-17",
      "open": "432.55",
      "high": "436.235",
      "low": "430.15",
      "close": "434.00",
      "volume": "316922"
    },
    {
      "date": "2022-08-18",
      "open": "435.64",
      "high": "435.64",
      "low": "431.33",
      "close": "433.75",
      "volume": "317983"
    },
    {
      "date": "2022-08-19",
      "open": "431.87",
      "high": "433.48",
      "low": "427.17",
      "close": "433.32",
      "volume": "325511"
    },
    {
      "date": "2022-08-22",
      "open": "429.22",
      "high": "430.43",
      "low": "421.48",
      "close": "422.13",
      "volume": "376751"
    },
    {
      "date": "2022-08-23",
      "open": "418.48",
      "high": "421.00",
      "low": "412.89",
      "close": "416.73",
      "volume": "699747"
    },
    {
      "date": "2022-08-24",
      "open": "419.15",
      "high": "420.74",
      "low": "416.76",
      "close": "418.62",
      "volume": "470625"
    },
    {
      "date": "2022-08-25",
      "open": "421.25",
      "high": "424.925",
      "low": "418.90",
      "close": "424.62",
      "volume": "432262"
    },
    {
      "date": "2022-08-26",
      "open": "426.91",
      "high": "429.00",
      "low": "409.52",
      "close": "409.83",
      "volume": "372058"
    },
    {
      "date": "2022-08-29",
      "open": "406.29",
      "high": "411.91",
      "low": "406.14",
      "close": "409.16",
      "volume": "318520"
    },
    {
      "date": "2022-08-30",
      "open": "411.39",
      "high": "413.51",
      "low": "403.99",
      "close": "407.75",
      "volume": "566343"
    },
    {
      "date": "2022-08-31",
      "open": "410.97",
      "high": "412.42",
      "low": "402.45",
      "close": "402.58",
      "volume": "630125"
    },
    {
      "date": "2022-09-01",
      "open": "398.39",
      "high": "405.66",
      "low": "398.39",
      "close": "405.15",
      "volume": "493661"
    },
    {
      "date": "2022-09-02",
      "open": "409.86",
      "high": "410.40",
      "low": "399.415",
      "close": "400.92",
      "volume": "295510"
    },
    {
      "date": "2022-09-06",
      "open": "398.45",
      "high": "400.85",
      "low": "395.10",
      "close": "396.92",
      "volume": "502602"
    },
    {
      "date": "2022-09-07",
      "open": "397.77",
      "high": "407.99",
      "low": "397.34",
      "close": "406.84",
      "volume": "364560"
    },
    {
      "date": "2022-09-08",
      "open": "404.37",
      "high": "409.87",
      "low": "404.37",
      "close": "408.08",
      "volume": "334077"
    },
    {
      "date": "2022-09-09",
      "open": "409.20",
      "high": "411.67",
      "low": "408.16",
      "close": "410.16",
      "volume": "542813"
    },
    {
      "date": "2022-09-12",
      "open": "412.74",
      "high": "413.735",
      "low": "407.04",
      "close": "409.26",
      "volume": "1085908"
    },
    {
      "date": "2022-09-13",
      "open": "401.77",
      "high": "404.08",
      "low": "394.12",
      "close": "395.17",
      "volume": "526695"
    },
    {
      "date": "2022-09-14",
      "open": "395.54",
      "high": "398.95",
      "low": "394.15",
      "close": "396.19",
      "volume": "436427"
    },
    {
      "date": "2022-09-15",
      "open": "395.02",
      "high": "396.735",
      "low": "383.90",
      "close": "384.00",
      "volume": "582580"
    },
    {
      "date": "2022-09-16",
      "open": "380.68",
      "high": "385.20",
      "low": "378.79",
      "close": "382.10",
      "volume": "890986"
    },
    {
      "date": "2022-09-19",
      "open": "379.78",
      "high": "383.53",
      "low": "377.13",
      "close": "382.35",
      "volume": "640885"
    },
    {
      "date": "2022-09-20",
      "open": "379.60",
      "high": "379.91",
      "low": "372.87",
      "close": "378.54",
      "volume": "700533"
    },
    {
      "date": "2022-09-21",
      "open": "381.17",
      "high": "384.01",
      "low": "372.19",
      "close": "372.40",
      "volume": "370351"
    },
    {
      "date": "2022-09-22",
      "open": "370.45",
      "high": "378.37",
      "low": "370.45",
      "close": "375.57",
      "volume": "662560"
    },
    {
      "date": "2022-09-23",
      "open": "373.71",
      "high": "378.45",
      "low": "371.8897",
      "close": "378.00",
      "volume": "744929"
    },
    {
      "date": "2022-09-26",
      "open": "378.87",
      "high": "381.58",
      "low": "374.60",
      "close": "377.07",
      "volume": "791872"
    },
    {
      "date": "2022-09-27",
      "open": "379.86",
      "high": "380.97",
      "low": "364.97",
      "close": "366.90",
      "volume": "583583"
    },
    {
      "date": "2022-09-28",
      "open": "369.18",
      "high": "372.31",
      "low": "365.565",
      "close": "370.53",
      "volume": "530970"
    },
    {
      "date": "2022-09-29",
      "open": "368.07",
      "high": "369.27",
      "low": "363.72",
      "close": "366.75",
      "volume": "446336"
    },
    {
      "date": "2022-09-30",
      "open": "365.84",
      "high": "368.25",
      "low": "359.22",
      "close": "359.64",
      "volume": "663411"
    },
    {
      "date": "2022-10-03",
      "open": "363.10",
      "high": "374.295",
      "low": "361.69",
      "close": "372.24",
      "volume": "514454"
    },
    {
      "date": "2022-10-04",
      "open": "376.72",
      "high": "382.92",
      "low": "376.12",
      "close": "379.95",
      "volume": "445869"
    },
    {
      "date": "2022-10-05",
      "open": "374.39",
      "high": "383.25",
      "low": "374.39",
      "close": "380.45",
      "volume": "478986"
    },
    {
      "date": "2022-10-06",
      "open": "380.19",
      "high": "384.40",
      "low": "379.50",
      "close": "380.33",
      "volume": "570160"
    },
    {
      "date": "2022-10-07",
      "open": "376.77",
      "high": "377.92",
      "low": "367.23",
      "close": "369.37",
      "volume": "577190"
    },
    {
      "date": "2022-10-10",
      "open": "371.09",
      "high": "371.90",
      "low": "364.485",
      "close": "365.12",
      "volume": "419363"
    },
    {
      "date": "2022-10-11",
      "open": "365.00",
      "high": "372.67",
      "low": "363.01",
      "close": "364.13",
      "volume": "540146"
    },
    {
      "date": "2022-10-12",
      "open": "365.22",
      "high": "369.86",
      "low": "365.00",
      "close": "365.95",
      "volume": "699678"
    },
    {
      "date": "2022-10-13",
      "open": "357.20",
      "high": "372.24",
      "low": "356.215",
      "close": "370.50",
      "volume": "482997"
    },
    {
      "date": "2022-10-14",
      "open": "374.41",
      "high": "376.925",
      "low": "362.72",
      "close": "363.18",
      "volume": "469888"
    },
    {
      "date": "2022-10-17",
      "open": "371.20",
      "high": "373.11",
      "low": "369.37",
      "close": "370.94",
      "volume": "373380"
    },
    {
      "date": "2022-10-18",
      "open": "380.88",
      "high": "380.88",
      "low": "370.31",
      "close": "375.39",
      "volume": "440325"
    },
    {
      "date": "2022-10-19",
      "open": "370.75",
      "high": "375.02",
      "low": "368.86",
      "close": "371.43",
      "volume": "248651"
    },
    {
      "date": "2022-10-20",
      "open": "372.46",
      "high": "373.87",
      "low": "366.845",
      "close": "367.41",
      "volume": "451369"
    },
    {
      "date": "2022-10-21",
      "open": "367.00",
      "high": "372.58",
      "low": "365.105",
      "close": "370.73",
      "volume": "744370"
    },
    {
      "date": "2022-10-24",
      "open": "373.82",
      "high": "375.81",
      "low": "370.555",
      "close": "372.75",
      "volume": "1057298"
    },
    {
      "date": "2022-10-25",
      "open": "374.14",
      "high": "379.98",
      "low": "373.12",
      "close": "378.00",
      "volume": "1220934"
    },
    {
      "date": "2022-10-26",
      "open": "385.16",
      "high": "397.855",
      "low": "381.84",
      "close": "388.65",
      "volume": "1385557"
    },
    {
      "date": "2022-10-27",
      "open": "392.75",
      "high": "402.475",
      "low": "392.75",
      "close": "400.37",
      "volume": "1003417"
    },
    {
      "date": "2022-10-28",
      "open": "400.90",
      "high": "413.86",
      "low": "400.90",
      "close": "413.71",
      "volume": "773608"
    },
    {
      "date": "2022-10-31",
      "open": "411.96",
      "high": "416.74",
      "low": "410.9101",
      "close": "414.54",
      "volume": "745668"
    },
    {
      "date": "2022-11-01",
      "open": "416.69",
      "high": "418.22",
      "low": "409.44",
      "close": "413.71",
      "volume": "569974"
    },
    {
      "date": "2022-11-02",
      "open": "413.63",
      "high": "416.92",
      "low": "402.25",
      "close": "403.12",
      "volume": "522720"
    },
    {
      "date": "2022-11-03",
      "open": "395.76",
      "high": "402.39",
      "low": "393.99",
      "close": "397.72",
      "volume": "630039"
    },
    {
      "date": "2022-11-04",
      "open": "403.00",
      "high": "403.89",
      "low": "388.66",
      "close": "396.03",
      "volume": "857528"
    },
    {
      "date": "2022-11-07",
      "open": "397.665",
      "high": "413.05",
      "low": "397.665",
      "close": "412.62",
      "volume": "725271"
    },
    {
      "date": "2022-11-08",
      "open": "415.93",
      "high": "424.10",
      "low": "413.22",
      "close": "416.43",
      "volume": "873009"
    },
    {
      "date": "2022-11-09",
      "open": "414.78",
      "high": "417.83",
      "low": "413.905",
      "close": "416.20",
      "volume": "549593"
    },
    {
      "date": "2022-11-10",
      "open": "437.69",
      "high": "438.43",
      "low": "429.555",
      "close": "438.43",
      "volume": "647416"
    },
    {
      "date": "2022-11-11",
      "open": "438.00",
      "high": "442.76",
      "low": "433.945",
      "close": "438.36",
      "volume": "609219"
    },
    {
      "date": "2022-11-14",
      "open": "438.10",
      "high": "441.4799",
      "low": "432.08",
      "close": "432.59",
      "volume": "515725"
    },
    {
      "date": "2022-11-15",
      "open": "436.26",
      "high": "439.36",
      "low": "431.95",
      "close": "435.95",
      "volume": "469444"
    },
    {
      "date": "2022-11-16",
      "open": "435.00",
      "high": "435.13",
      "low": "429.44",
      "close": "431.40",
      "volume": "474747"
    },
    {
      "date": "2022-11-17",
      "open": "425.15",
      "high": "430.84",
      "low": "422.61",
      "close": "429.62",
      "volume": "458208"
    },
    {
      "date": "2022-11-18",
      "open": "427.99",
      "high": "434.98",
      "low": "422.29",
      "close": "433.01",
      "volume": "401535"
    },
    {
      "date": "2022-11-21",
      "open": "431.65",
      "high": "438.355",
      "low": "431.535",
      "close": "434.50",
      "volume": "406223"
    },
    {
      "date": "2022-11-22",
      "open": "435.72",
      "high": "437.11",
      "low": "427.56",
      "close": "432.74",
      "volume": "557042"
    },
    {
      "date": "2022-11-23",
      "open": "433.42",
      "high": "435.97",
      "low": "431.73",
      "close": "433.62",
      "volume": "651392"
    },
    {
      "date": "2022-11-25",
      "open": "433.41",
      "high": "438.96",
      "low": "432.55",
      "close": "436.38",
      "volume": "177661"
    },
    {
      "date": "2022-11-28",
      "open": "434.66",
      "high": "435.475",
      "low": "423.02",
      "close": "424.03",
      "volume": "549191"
    },
    {
      "date": "2022-11-29",
      "open": "422.43",
      "high": "425.36",
      "low": "420.69",
      "close": "425.25",
      "volume": "437525"
    },
    {
      "date": "2022-11-30",
      "open": "423.98",
      "high": "438.94",
      "low": "422.41",
      "close": "438.89",
      "volume": "589521"
    },
    {
      "date": "2022-12-01",
      "open": "442.12",
      "high": "446.30",
      "low": "440.565",
      "close": "444.73",
      "volume": "389920"
    },
    {
      "date": "2022-12-02",
      "open": "437.62",
      "high": "445.56",
      "low": "436.78",
      "close": "443.87",
      "volume": "292918"
    },
    {
      "date": "2022-12-05",
      "open": "443.28",
      "high": "443.28",
      "low": "435.52",
      "close": "436.82",
      "volume": "261055"
    },
    {
      "date": "2022-12-06",
      "open": "436.83",
      "high": "436.83",
      "low": "430.93",
      "close": "434.06",
      "volume": "275866"
    },
    {
      "date": "2022-12-07",
      "open": "434.07",
      "high": "439.43",
      "low": "431.30",
      "close": "434.22",
      "volume": "251156"
    },
    {
      "date": "2022-12-08",
      "open": "434.33",
      "high": "439.06",
      "low": "432.79",
      "close": "433.63",
      "volume": "276498"
    },
    {
      "date": "2022-12-09",
      "open": "432.45",
      "high": "434.84",
      "low": "430.54",
      "close": "431.33",
      "volume": "270342"
    },
    {
      "date": "2022-12-12",
      "open": "433.79",
      "high": "439.98",
      "low": "431.99",
      "close": "439.88",
      "volume": "316069"
    },
    {
      "date": "2022-12-13",
      "open": "450.00",
      "high": "451.25",
      "low": "440.01",
      "close": "443.85",
      "volume": "421625"
    },
    {
      "date": "2022-12-14",
      "open": "443.15",
      "high": "448.51",
      "low": "435.47",
      "close": "438.79",
      "volume": "377854"
    },
    {
      "date": "2022-12-15",
      "open": "434.85",
      "high": "435.78",
      "low": "426.96",
      "close": "429.60",
      "volume": "462717"
    },
    {
      "date": "2022-12-16",
      "open": "426.15",
      "high": "427.43",
      "low": "421.09",
      "close": "424.36",
      "volume": "655059"
    },
    {
      "date": "2022-12-19",
      "open": "424.03",
      "high": "428.122",
      "low": "421.41",
      "close": "423.35",
      "volume": "282205"
    },
    {
      "date": "2022-12-20",
      "open": "421.92",
      "high": "427.18",
      "low": "420.70",
      "close": "424.51",
      "volume": "301036"
    },
    {
      "date": "2022-12-21",
      "open": "427.23",
      "high": "432.82",
      "low": "424.84",
      "close": "430.84",
      "volume": "251017"
    },
    {
      "date": "2022-12-22",
      "open": "426.41",
      "high": "428.74",
      "low": "420.93",
      "close": "428.51",
      "volume": "369880"
    },
    {
      "date": "2022-12-23",
      "open": "427.04",
      "high": "430.26",
      "low": "425.20",
      "close": "430.11",
      "volume": "189947"
    },
    {
      "date": "2022-12-27",
      "open": "430.34",
      "high": "433.94",
      "low": "428.27",
      "close": "433.15",
      "volume": "287771"
    },
    {
      "date": "2022-12-28",
      "open": "433.84",
      "high": "436.34",
      "low": "425.99",
      "close": "426.18",
      "volume": "200725"
    },
    {
      "date": "2022-12-29",
      "open": "428.86",
      "high": "437.82",
      "low": "427.97",
      "close": "436.87",
      "volume": "227515"
    },
    {
      "date": "2022-12-30",
      "open": "434.41",
      "high": "436.475",
      "low": "428.305",
      "close": "432.09",
      "volume": "271567"
    },
    {
      "date": "2023-01-03",
      "open": "435.81",
      "high": "436.72",
      "low": "430.03",
      "close": "434.46",
      "volume": "334858"
    },
    {
      "date": "2023-01-04",
      "open": "438.84",
      "high": "445.28",
      "low": "436.10",
      "close": "442.74",
      "volume": "371322"
    },
    {
      "date": "2023-01-05",
      "open": "439.47",
      "high": "441.49",
      "low": "434.13",
      "close": "435.92",
      "volume": "254793"
    },
    {
      "date": "2023-01-06",
      "open": "439.93",
      "high": "443.85",
      "low": "436.83",
      "close": "443.67",
      "volume": "467292"
    },
    {
      "date": "2023-01-09",
      "open": "444.00",
      "high": "449.385",
      "low": "442.25",
      "close": "443.41",
      "volume": "517495"
    },
    {
      "date": "2023-01-10",
      "open": "443.89",
      "high": "445.91",
      "low": "441.02",
      "close": "443.46",
      "volume": "323073"
    },
    {
      "date": "2023-01-11",
      "open": "445.92",
      "high": "452.41",
      "low": "443.93",
      "close": "452.11",
      "volume": "304136"
    },
    {
      "date": "2023-01-12",
      "open": "451.29",
      "high": "453.43",
      "low": "445.26",
      "close": "451.23",
      "volume": "345862"
    },
    {
      "date": "2023-01-13",
      "open": "447.65",
      "high": "452.035",
      "low": "444.93",
      "close": "450.98",
      "volume": "279551"
    },
    {
      "date": "2023-01-17",
      "open": "450.98",
      "high": "452.18",
      "low": "443.6875",
      "close": "445.06",
      "volume": "512263"
    },
    {
      "date": "2023-01-18",
      "open": "448.14",
      "high": "448.72",
      "low": "436.765",
      "close": "437.81",
      "volume": "517398"
    },
    {
      "date": "2023-01-19",
      "open": "435.81",
      "high": "439.09",
      "low": "432.18",
      "close": "432.18",
      "volume": "463223"
    },
    {
      "date": "2023-01-20",
      "open": "432.30",
      "high": "442.80",
      "low": "427.73",
      "close": "441.59",
      "volume": "462676"
    },
    {
      "date": "2023-01-23",
      "open": "442.01",
      "high": "444.57",
      "low": "439.80",
      "close": "443.03",
      "volume": "503655"
    },
    {
      "date": "2023-01-24",
      "open": "444.09",
      "high": "446.90",
      "low": "440.97",
      "close": "446.18",
      "volume": "382356"
    },
    {
      "date": "2023-01-25",
      "open": "439.26",
      "high": "444.88",
      "low": "436.41",
      "close": "444.23",
      "volume": "381963"
    },
    {
      "date": "2023-01-26",
      "open": "446.51",
      "high": "448.94",
      "low": "440.56",
      "close": "444.45",
      "volume": "697818"
    },
    {
      "date": "2023-01-27",
      "open": "438.33",
      "high": "442.44",
      "low": "432.78",
      "close": "434.11",
      "volume": "669221"
    },
    {
      "date": "2023-01-30",
      "open": "433.16",
      "high": "433.545",
      "low": "422.755",
      "close": "423.48",
      "volume": "808754"
    },
    {
      "date": "2023-01-31",
      "open": "425.76",
      "high": "428.18",
      "low": "420.09",
      "close": "426.75",
      "volume": "929015"
    },
    {
      "date": "2023-02-01",
      "open": "421.93",
      "high": "436.38",
      "low": "420.25",
      "close": "433.91",
      "volume": "832953"
    },
    {
      "date": "2023-02-02",
      "open": "434.90",
      "high": "440.66",
      "low": "431.61",
      "close": "432.55",
      "volume": "806940"
    },
    {
      "date": "2023-02-03",
      "open": "429.11",
      "high": "432.35",
      "low": "425.53",
      "close": "430.34",
      "volume": "778982"
    },
    {
      "date": "2023-02-06",
      "open": "429.55",
      "high": "430.79",
      "low": "426.20",
      "close": "430.08",
      "volume": "329202"
    },
    {
      "date": "2023-02-07",
      "open": "429.00",
      "high": "435.96",
      "low": "425.66",
      "close": "434.55",
      "volume": "411234"
    },
    {
      "date": "2023-02-08",
      "open": "432.17",
      "high": "435.00",
      "low": "426.06",
      "close": "427.91",
      "volume": "499139"
    },
    {
      "date": "2023-02-09",
      "open": "431.37",
      "high": "433.515",
      "low": "427.06",
      "close": "428.66",
      "volume": "412898"
    },
    {
      "date": "2023-02-10",
      "open": "427.75",
      "high": "429.76",
      "low": "425.41",
      "close": "427.40",
      "volume": "463132"
    },
    {
      "date": "2023-02-13",
      "open": "427.00",
      "high": "430.845",
      "low": "426.62",
      "close": "429.68",
      "volume": "418768"
    },
    {
      "date": "2023-02-14",
      "open": "429.57",
      "high": "432.33",
      "low": "423.675",
      "close": "426.76",
      "volume": "313503"
    },
    {
      "date": "2023-02-15",
      "open": "425.61",
      "high": "426.08",
      "low": "420.69",
      "close": "421.59",
      "volume": "690626"
    },
    {
      "date": "2023-02-16",
      "open": "419.89",
      "high": "426.28",
      "low": "417.76",
      "close": "422.97",
      "volume": "641917"
    },
    {
      "date": "2023-02-17",
      "open": "423.20",
      "high": "429.38",
      "low": "420.8296",
      "close": "427.68",
      "volume": "601756"
    },
    {
      "date": "2023-02-21",
      "open": "424.43",
      "high": "426.665",
      "low": "419.08",
      "close": "423.21",
      "volume": "638990"
    },
    {
      "date": "2023-02-22",
      "open": "427.54",
      "high": "428.04",
      "low": "420.935",
      "close": "421.60",
      "volume": "390760"
    },
    {
      "date": "2023-02-23",
      "open": "427.39",
      "high": "432.10",
      "low": "425.63",
      "close": "431.04",
      "volume": "586801"
    },
    {
      "date": "2023-02-24",
      "open": "425.20",
      "high": "429.24",
      "low": "424.32",
      "close": "428.44",
      "volume": "402705"
    },
    {
      "date": "2023-02-27",
      "open": "431.56",
      "high": "433.58",
      "low": "428.055",
      "close": "428.99",
      "volume": "330209"
    },
    {
      "date": "2023-02-28",
      "open": "427.17",
      "high": "431.16",
      "low": "426.89",
      "close": "430.20",
      "volume": "584378"
    },
    {
      "date": "2023-03-01",
      "open": "428.84",
      "high": "431.93",
      "low": "420.06",
      "close": "421.20",
      "volume": "539177"
    },
    {
      "date": "2023-03-02",
      "open": "420.00",
      "high": "427.53",
      "low": "419.12",
      "close": "426.65",
      "volume": "389317"
    },
    {
      "date": "2023-03-03",
      "open": "426.28",
      "high": "431.23",
      "low": "425.315",
      "close": "430.11",
      "volume": "433580"
    },
    {
      "date": "2023-03-06",
      "open": "430.48",
      "high": "433.80",
      "low": "428.77",
      "close": "428.94",
      "volume": "315467"
    },
    {
      "date": "2023-03-07",
      "open": "429.52",
      "high": "432.20",
      "low": "421.61",
      "close": "422.18",
      "volume": "376135"
    },
    {
      "date": "2023-03-08",
      "open": "422.50",
      "high": "425.97",
      "low": "422.155",
      "close": "424.50",
      "volume": "409487"
    },
    {
      "date": "2023-03-09",
      "open": "427.84",
      "high": "433.14",
      "low": "422.46",
      "close": "422.80",
      "volume": "486654"
    },
    {
      "date": "2023-03-10",
      "open": "422.57",
      "high": "425.17",
      "low": "417.50",
      "close": "420.33",
      "volume": "847911"
    },
    {
      "date": "2023-03-13",
      "open": "420.61",
      "high": "426.50",
      "low": "418.18",
      "close": "421.48",
      "volume": "771913"
    },
    {
      "date": "2023-03-14",
      "open": "426.30",
      "high": "429.92",
      "low": "423.10",
      "close": "428.07",
      "volume": "648490"
    },
    {
      "date": "2023-03-15",
      "open": "423.71",
      "high": "426.48",
      "low": "416.775",
      "close": "420.93",
      "volume": "787506"
    },
    {
      "date": "2023-03-16",
      "open": "419.10",
      "high": "430.61",
      "low": "417.34",
      "close": "428.42",
      "volume": "918696"
    },
    {
      "date": "2023-03-17",
      "open": "432.06",
      "high": "432.26",
      "low": "424.71",
      "close": "425.66",
      "volume": "1642246"
    },
    {
      "date": "2023-03-20",
      "open": "427.45",
      "high": "438.02",
      "low": "427.45",
      "close": "432.18",
      "volume": "561861"
    },
    {
      "date": "2023-03-21",
      "open": "433.70",
      "high": "436.01",
      "low": "422.54",
      "close": "430.44",
      "volume": "948154"
    },
    {
      "date": "2023-03-22",
      "open": "431.95",
      "high": "435.83",
      "low": "428.05",
      "close": "428.58",
      "volume": "854143"
    },
    {
      "date": "2023-03-23",
      "open": "428.74",
      "high": "432.585",
      "low": "424.45",
      "close": "425.05",
      "volume": "852600"
    },
    {
      "date": "2023-03-24",
      "open": "425.16",
      "high": "430.70",
      "low": "423.96",
      "close": "429.59",
      "volume": "673298"
    },
    {
      "date": "2023-03-27",
      "open": "433.10",
      "high": "433.135",
      "low": "429.56",
      "close": "430.26",
      "volume": "393657"
    },
    {
      "date": "2023-03-28",
      "open": "429.50",
      "high": "434.11",
      "low": "428.835",
      "close": "432.00",
      "volume": "409756"
    },
    {
      "date": "2023-03-29",
      "open": "434.30",
      "high": "435.58",
      "low": "432.35",
      "close": "434.34",
      "volume": "809872"
    },
    {
      "date": "2023-03-30",
      "open": "436.00",
      "high": "438.99",
      "low": "435.17",
      "close": "437.00",
      "volume": "436921"
    },
    {
      "date": "2023-03-31",
      "open": "439.01",
      "high": "440.69",
      "low": "436.3501",
      "close": "440.69",
      "volume": "957008"
    },
    {
      "date": "2023-04-03",
      "open": "440.24",
      "high": "443.59",
      "low": "438.7987",
      "close": "440.79",
      "volume": "609685"
    },
    {
      "date": "2023-04-04",
      "open": "441.95",
      "high": "444.575",
      "low": "436.83",
      "close": "437.01",
      "volume": "590907"
    },
    {
      "date": "2023-04-05",
      "open": "437.41",
      "high": "437.735",
      "low": "433.975",
      "close": "437.40",
      "volume": "450089"
    },
    {
      "date": "2023-04-06",
      "open": "438.30",
      "high": "438.30",
      "low": "433.25",
      "close": "435.70",
      "volume": "363451"
    },
    {
      "date": "2023-04-10",
      "open": "433.86",
      "high": "436.35",
      "low": "431.10",
      "close": "436.24",
      "volume": "359092"
    },
    {
      "date": "2023-04-11",
      "open": "436.50",
      "high": "439.51",
      "low": "435.78",
      "close": "438.71",
      "volume": "410945"
    },
    {
      "date": "2023-04-12",
      "open": "440.245",
      "high": "445.57",
      "low": "440.245",
      "close": "442.48",
      "volume": "659819"
    },
    {
      "date": "2023-04-13",
      "open": "442.74",
      "high": "444.435",
      "low": "437.0701",
      "close": "442.51",
      "volume": "729515"
    },
    {
      "date": "2023-04-14",
      "open": "441.96",
      "high": "445.18",
      "low": "438.07",
      "close": "439.91",
      "volume": "456726"
    },
    {
      "date": "2023-04-17",
      "open": "440.19",
      "high": "443.27",
      "low": "439.065",
      "close": "442.92",
      "volume": "410351"
    },
    {
      "date": "2023-04-18",
      "open": "443.99",
      "high": "445.63",
      "low": "440.37",
      "close": "441.72",
      "volume": "327894"
    },
    {
      "date": "2023-04-19",
      "open": "441.69",
      "high": "444.43",
      "low": "439.87",
      "close": "443.06",
      "volume": "374102"
    },
    {
      "date": "2023-04-20",
      "open": "443.61",
      "high": "446.085",
      "low": "440.91",
      "close": "443.19",
      "volume": "484149"
    },
    {
      "date": "2023-04-21",
      "open": "445.62",
      "high": "448.36",
      "low": "443.21",
      "close": "445.41",
      "volume": "506579"
    },
    {
      "date": "2023-04-24",
      "open": "447.06",
      "high": "448.295",
      "low": "445.47",
      "close": "447.76",
      "volume": "469689"
    },
    {
      "date": "2023-04-25",
      "open": "446.89",
      "high": "447.21",
      "low": "437.295",
      "close": "437.36",
      "volume": "530666"
    },
    {
      "date": "2023-04-26",
      "open": "435.99",
      "high": "437.49",
      "low": "430.03",
      "close": "431.05",
      "volume": "646889"
    },
    {
      "date": "2023-04-27",
      "open": "435.49",
      "high": "454.135",
      "low": "435.49",
      "close": "452.98",
      "volume": "823491"
    },
    {
      "date": "2023-04-28",
      "open": "452.00",
      "high": "457.09",
      "low": "451.61",
      "close": "454.78",
      "volume": "560645"
    },
    {
      "date": "2023-05-01",
      "open": "455.50",
      "high": "462.48",
      "low": "453.96",
      "close": "458.63",
      "volume": "446007"
    },
    {
      "date": "2023-05-02",
      "open": "459.61",
      "high": "463.70",
      "low": "456.90",
      "close": "460.72",
      "volume": "687707"
    },
    {
      "date": "2023-05-03",
      "open": "462.19",
      "high": "463.13",
      "low": "456.18",
      "close": "456.42",
      "volume": "406740"
    },
    {
      "date": "2023-05-04",
      "open": "457.35",
      "high": "458.25",
      "low": "451.68",
      "close": "453.48",
      "volume": "376098"
    },
    {
      "date": "2023-05-05",
      "open": "455.91",
      "high": "460.83",
      "low": "455.435",
      "close": "458.12",
      "volume": "329669"
    },
    {
      "date": "2023-05-08",
      "open": "456.17",
      "high": "460.325",
      "low": "456.17",
      "close": "458.25",
      "volume": "341866"
    },
    {
      "date": "2023-05-09",
      "open": "458.39",
      "high": "460.51",
      "low": "457.04",
      "close": "457.55",
      "volume": "261914"
    },
    {
      "date": "2023-05-10",
      "open": "460.78",
      "high": "461.56",
      "low": "454.98",
      "close": "459.30",
      "volume": "449708"
    },
    {
      "date": "2023-05-11",
      "open": "459.38",
      "high": "459.38",
      "low": "455.47",
      "close": "458.46",
      "volume": "344821"
    },
    {
      "date": "2023-05-12",
      "open": "458.64",
      "high": "462.5517",
      "low": "458.27",
      "close": "461.71",
      "volume": "403684"
    },
    {
      "date": "2023-05-15",
      "open": "462.32",
      "high": "463.90",
      "low": "459.55",
      "close": "461.88",
      "volume": "338683"
    },
    {
      "date": "2023-05-16",
      "open": "459.25",
      "high": "461.90",
      "low": "458.26",
      "close": "459.83",
      "volume": "307384"
    },
    {
      "date": "2023-05-17",
      "open": "461.79",
      "high": "461.79",
      "low": "453.93",
      "close": "454.43",
      "volume": "626917"
    },
    {
      "date": "2023-05-18",
      "open": "453.54",
      "high": "459.46",
      "low": "452.39",
      "close": "458.51",
      "volume": "360059"
    },
    {
      "date": "2023-05-19",
      "open": "459.85",
      "high": "461.00",
      "low": "455.51",
      "close": "457.72",
      "volume": "340596"
    },
    {
      "date": "2023-05-22",
      "open": "457.08",
      "high": "459.48",
      "low": "454.85",
      "close": "457.28",
      "volume": "333598"
    },
    {
      "date": "2023-05-23",
      "open": "454.65",
      "high": "456.45",
      "low": "448.87",
      "close": "449.98",
      "volume": "435776"
    },
    {
      "date": "2023-05-24",
      "open": "448.38",
      "high": "448.72",
      "low": "441.39",
      "close": "441.89",
      "volume": "641623"
    },
    {
      "date": "2023-05-25",
      "open": "444.49",
      "high": "451.35",
      "low": "441.06",
      "close": "449.44",
      "volume": "526772"
    },
    {
      "date": "2023-05-26",
      "open": "451.62",
      "high": "455.32",
      "low": "445.54",
      "close": "449.96",
      "volume": "524130"
    },
    {
      "date": "2023-05-30",
      "open": "450.64",
      "high": "455.80",
      "low": "449.30",
      "close": "451.73",
      "volume": "619673"
    },
    {
      "date": "2023-05-31",
      "open": "448.13",
      "high": "456.68",
      "low": "448.13",
      "close": "454.22",
      "volume": "2362472"
    },
    {
      "date": "2023-06-01",
      "open": "450.15",
      "high": "454.17",
      "low": "446.86",
      "close": "452.80",
      "volume": "604549"
    },
    {
      "date": "2023-06-02",
      "open": "455.04",
      "high": "461.25",
      "low": "454.06",
      "close": "458.86",
      "volume": "507352"
    },
    {
      "date": "2023-06-05",
      "open": "458.22",
      "high": "458.50",
      "low": "452.35",
      "close": "454.89",
      "volume": "366348"
    },
    {
      "date": "2023-06-06",
      "open": "456.26",
      "high": "457.75",
      "low": "451.34",
      "close": "453.97",
      "volume": "370740"
    },
    {
      "date": "2023-06-07",
      "open": "451.52",
      "high": "453.67",
      "low": "447.95",
      "close": "450.57",
      "volume": "594830"
    },
    {
      "date": "2023-06-08",
      "open": "449.95",
      "high": "452.81",
      "low": "448.85",
      "close": "452.22",
      "volume": "357256"
    },
    {
      "date": "2023-06-09",
      "open": "451.99",
      "high": "453.28",
      "low": "449.41",
      "close": "451.80",
      "volume": "516166"
    },
    {
      "date": "2023-06-12",
      "open": "453.07",
      "high": "454.16",
      "low": "448.13",
      "close": "454.01",
      "volume": "441478"
    },
    {
      "date": "2023-06-13",
      "open": "454.01",
      "high": "459.92",
      "low": "453.815",
      "close": "455.92",
      "volume": "302629"
    },
    {
      "date": "2023-06-14",
      "open": "456.00",
      "high": "458.22",
      "low": "453.16",
      "close": "456.44",
      "volume": "371943"
    },
    {
      "date": "2023-06-15",
      "open": "454.16",
      "high": "462.725",
      "low": "454.16",
      "close": "461.14",
      "volume": "396878"
    },
    {
      "date": "2023-06-16",
      "open": "463.40",
      "high": "464.02",
      "low": "457.26",
      "close": "458.78",
      "volume": "1015387"
    },
    {
      "date": "2023-06-20",
      "open": "456.52",
      "high": "458.92",
      "low": "454.54",
      "close": "455.75",
      "volume": "425362"
    },
    {
      "date": "2023-06-21",
      "open": "455.84",
      "high": "458.05",
      "low": "453.165",
      "close": "456.33",
      "volume": "447074"
    },
    {
      "date": "2023-06-22",
      "open": "459.22",
      "high": "462.41",
      "low": "453.96",
      "close": "462.02",
      "volume": "516244"
    },
    {
      "date": "2023-06-23",
      "open": "460.91",
      "high": "465.45",
      "low": "460.465",
      "close": "460.81",
      "volume": "670321"
    },
    {
      "date": "2023-06-26",
      "open": "460.13",
      "high": "461.79",
      "low": "457.44",
      "close": "460.20",
      "volume": "363545"
    },
    {
      "date": "2023-06-27",
      "open": "465.14",
      "high": "472.04",
      "low": "464.815",
      "close": "470.87",
      "volume": "622879"
    },
    {
      "date": "2023-06-28",
      "open": "470.97",
      "high": "472.7229",
      "low": "469.61",
      "close": "471.14",
      "volume": "576624"
    },
    {
      "date": "2023-06-29",
      "open": "470.73",
      "high": "476.60",
      "low": "470.27",
      "close": "476.13",
      "volume": "342942"
    },
    {
      "date": "2023-06-30",
      "open": "478.03",
      "high": "482.75",
      "low": "476.93",
      "close": "480.80",
      "volume": "556354"
    },
    {
      "date": "2023-07-03",
      "open": "477.84",
      "high": "478.04",
      "low": "472.35",
      "close": "477.39",
      "volume": "297134"
    },
    {
      "date": "2023-07-05",
      "open": "473.06",
      "high": "477.09",
      "low": "471.9277",
      "close": "476.97",
      "volume": "352812"
    },
    {
      "date": "2023-07-06",
      "open": "473.49",
      "high": "479.645",
      "low": "472.29",
      "close": "477.00",
      "volume": "517092"
    },
    {
      "date": "2023-07-07",
      "open": "472.58",
      "high": "479.63",
      "low": "472.58",
      "close": "476.41",
      "volume": "392591"
    },
    {
      "date": "2023-07-10",
      "open": "476.94",
      "high": "482.10",
      "low": "473.65",
      "close": "475.65",
      "volume": "330228"
    },
    {
      "date": "2023-07-11",
      "open": "476.85",
      "high": "478.29",
      "low": "473.00",
      "close": "476.92",
      "volume": "486776"
    },
    {
      "date": "2023-07-12",
      "open": "480.10",
      "high": "481.90",
      "low": "475.735",
      "close": "477.23",
      "volume": "379583"
    },
    {
      "date": "2023-07-13",
      "open": "478.95",
      "high": "480.25",
      "low": "475.80",
      "close": "478.85",
      "volume": "430074"
    },
    {
      "date": "2023-07-14",
      "open": "477.98",
      "high": "480.97",
      "low": "476.99",
      "close": "477.63",
      "volume": "349885"
    },
    {
      "date": "2023-07-17",
      "open": "475.61",
      "high": "477.08",
      "low": "472.58",
      "close": "476.53",
      "volume": "708760"
    },
    {
      "date": "2023-07-18",
      "open": "473.64",
      "high": "480.47",
      "low": "472.18",
      "close": "480.20",
      "volume": "537113"
    },
    {
      "date": "2023-07-19",
      "open": "480.96",
      "high": "483.20",
      "low": "479.35",
      "close": "482.63",
      "volume": "568193"
    },
    {
      "date": "2023-07-20",
      "open": "482.53",
      "high": "486.46",
      "low": "480.315",
      "close": "481.59",
      "volume": "471630"
    },
    {
      "date": "2023-07-21",
      "open": "500.00",
      "high": "502.00",
      "low": "493.30",
      "close": "499.38",
      "volume": "838033"
    },
    {
      "date": "2023-07-24",
      "open": "500.13",
      "high": "502.125",
      "low": "492.12",
      "close": "495.16",
      "volume": "745369"
    },
    {
      "date": "2023-07-25",
      "open": "491.74",
      "high": "496.22",
      "low": "487.74",
      "close": "494.36",
      "volume": "720013"
    },
    {
      "date": "2023-07-26",
      "open": "491.10",
      "high": "495.02",
      "low": "487.02",
      "close": "493.85",
      "volume": "450890"
    },
    {
      "date": "2023-07-27",
      "open": "497.22",
      "high": "498.00",
      "low": "488.78",
      "close": "491.19",
      "volume": "420962"
    },
    {
      "date": "2023-07-28",
      "open": "494.53",
      "high": "495.60",
      "low": "489.36",
      "close": "492.40",
      "volume": "339004"
    },
    {
      "date": "2023-07-31",
      "open": "494.60",
      "high": "494.60",
      "low": "490.17",
      "close": "493.05",
      "volume": "354807"
    },
    {
      "date": "2023-08-01",
      "open": "491.51",
      "high": "494.3692",
      "low": "489.74",
      "close": "492.65",
      "volume": "279766"
    },
    {
      "date": "2023-08-02",
      "open": "489.89",
      "high": "493.97",
      "low": "488.319",
      "close": "491.16",
      "volume": "338586"
    },
    {
      "date": "2023-08-03",
      "open": "489.13",
      "high": "493.68",
      "low": "489.08",
      "close": "490.97",
      "volume": "303045"
    },
    {
      "date": "2023-08-04",
      "open": "494.34",
      "high": "494.34",
      "low": "486.18",
      "close": "486.71",
      "volume": "234020"
    },
    {
      "date": "2023-08-07",
      "open": "488.45",
      "high": "492.775",
      "low": "488.27",
      "close": "492.70",
      "volume": "312728"
    },
    {
      "date": "2023-08-08",
      "open": "492.70",
      "high": "492.80",
      "low": "487.875",
      "close": "491.28",
      "volume": "353094"
    },
    {
      "date": "2023-08-09",
      "open": "493.00",
      "high": "493.00",
      "low": "487.68",
      "close": "488.56",
      "volume": "372670"
    },
    {
      "date": "2023-08-10",
      "open": "493.00",
      "high": "494.95",
      "low": "487.25",
      "close": "487.98",
      "volume": "234986"
    },
    {
      "date": "2023-08-11",
      "open": "487.58",
      "high": "490.70",
      "low": "486.17",
      "close": "489.11",
      "volume": "319560"
    },
    {
      "date": "2023-08-14",
      "open": "489.03",
      "high": "497.87",
      "low": "489.01",
      "close": "496.21",
      "volume": "376695"
    },
    {
      "date": "2023-08-15",
      "open": "495.43",
      "high": "497.51",
      "low": "494.02",
      "close": "494.81",
      "volume": "369997"
    },
    {
      "date": "2023-08-16",
      "open": "495.04",
      "high": "497.6925",
      "low": "492.195",
      "close": "495.64",
      "volume": "363969"
    },
    {
      "date": "2023-08-17",
      "open": "495.07",
      "high": "496.83",
      "low": "486.17",
      "close": "486.73",
      "volume": "345970"
    },
    {
      "date": "2023-08-18",
      "open": "483.84",
      "high": "487.24",
      "low": "482.09",
      "close": "484.34",
      "volume": "256149"
    },
    {
      "date": "2023-08-21",
      "open": "484.36",
      "high": "487.43",
      "low": "482.74",
      "close": "485.99",
      "volume": "287015"
    },
    {
      "date": "2023-08-22",
      "open": "487.31",
      "high": "490.97",
      "low": "485.50",
      "close": "487.57",
      "volume": "258158"
    },
    {
      "date": "2023-08-23",
      "open": "488.10",
      "high": "493.98",
      "low": "487.66",
      "close": "493.07",
      "volume": "253424"
    },
    {
      "date": "2023-08-24",
      "open": "495.00",
      "high": "498.42",
      "low": "488.50",
      "close": "488.71",
      "volume": "229002"
    },
    {
      "date": "2023-08-25",
      "open": "490.82",
      "high": "496.55",
      "low": "489.92",
      "close": "494.79",
      "volume": "206303"
    },
    {
      "date": "2023-08-28",
      "open": "495.38",
      "high": "497.0685",
      "low": "493.607",
      "close": "495.64",
      "volume": "170624"
    },
    {
      "date": "2023-08-29",
      "open": "493.96",
      "high": "498.575",
      "low": "493.96",
      "close": "498.15",
      "volume": "238605"
    },
    {
      "date": "2023-08-30",
      "open": "499.10",
      "high": "504.105",
      "low": "497.44",
      "close": "502.62",
      "volume": "298457"
    },
    {
      "date": "2023-08-31",
      "open": "504.73",
      "high": "504.73",
      "low": "498.87",
      "close": "499.06",
      "volume": "395784"
    },
    {
      "date": "2023-09-01",
      "open": "500.37",
      "high": "501.29",
      "low": "496.585",
      "close": "499.54",
      "volume": "248805"
    },
    {
      "date": "2023-09-05",
      "open": "498.99",
      "high": "502.36",
      "low": "491.135",
      "close": "493.39",
      "volume": "299033"
    },
    {
      "date": "2023-09-06",
      "open": "493.39",
      "high": "497.05",
      "low": "492.02",
      "close": "495.00",
      "volume": "254344"
    },
    {
      "date": "2023-09-07",
      "open": "493.81",
      "high": "496.15",
      "low": "492.49",
      "close": "494.34",
      "volume": "264258"
    },
    {
      "date": "2023-09-08",
      "open": "495.43",
      "high": "497.04",
      "low": "489.93",
      "close": "491.51",
      "volume": "382974"
    },
    {
      "date": "2023-09-11",
      "open": "490.28",
      "high": "498.575",
      "low": "490.28",
      "close": "497.86",
      "volume": "285159"
    },
    {
      "date": "2023-09-12",
      "open": "496.42",
      "high": "497.34",
      "low": "492.0292",
      "close": "493.69",
      "volume": "307028"
    },
    {
      "date": "2023-09-13",
      "open": "494.94",
      "high": "499.19",
      "low": "494.84",
      "close": "495.48",
      "volume": "373379"
    },
    {
      "date": "2023-09-14",
      "open": "496.13",
      "high": "500.57",
      "low": "495.59",
      "close": "499.42",
      "volume": "309830"
    },
    {
      "date": "2023-09-15",
      "open": "499.64",
      "high": "499.86",
      "low": "493.40",
      "close": "495.81",
      "volume": "725626"
    },
    {
      "date": "2023-09-18",
      "open": "496.65",
      "high": "502.64",
      "low": "496.15",
      "close": "499.16",
      "volume": "229326"
    },
    {
      "date": "2023-09-19",
      "open": "497.89",
      "high": "503.79",
      "low": "497.1801",
      "close": "502.76",
      "volume": "316689"
    },
    {
      "date": "2023-09-20",
      "open": "503.18",
      "high": "508.90",
      "low": "502.20",
      "close": "504.15",
      "volume": "455544"
    },
    {
      "date": "2023-09-21",
      "open": "502.51",
      "high": "502.55",
      "low": "494.61",
      "close": "495.63",
      "volume": "472667"
    },
    {
      "date": "2023-09-22",
      "open": "493.59",
      "high": "499.17",
      "low": "492.585",
      "close": "494.97",
      "volume": "436026"
    },
    {
      "date": "2023-09-25",
      "open": "494.74",
      "high": "494.955",
      "low": "489.435",
      "close": "492.59",
      "volume": "437879"
    },
    {
      "date": "2023-09-26",
      "open": "489.13",
      "high": "489.77",
      "low": "482.37",
      "close": "483.46",
      "volume": "376993"
    },
    {
      "date": "2023-09-27",
      "open": "486.15",
      "high": "490.085",
      "low": "483.45",
      "close": "486.63",
      "volume": "488454"
    },
    {
      "date": "2023-09-28",
      "open": "486.63",
      "high": "489.20",
      "low": "484.40",
      "close": "487.49",
      "volume": "411841"
    },
    {
      "date": "2023-09-29",
      "open": "489.51",
      "high": "489.51",
      "low": "482.9648",
      "close": "484.28",
      "volume": "422996"
    },
    {
      "date": "2023-10-02",
      "open": "483.80",
      "high": "484.85",
      "low": "480.824",
      "close": "483.88",
      "volume": "330212"
    },
    {
      "date": "2023-10-03",
      "open": "479.77",
      "high": "484.37",
      "low": "479.33",
      "close": "480.02",
      "volume": "356642"
    },
    {
      "date": "2023-10-04",
      "open": "481.42",
      "high": "489.17",
      "low": "481.42",
      "close": "488.15",
      "volume": "359085"
    },
    {
      "date": "2023-10-05",
      "open": "488.00",
      "high": "491.64",
      "low": "484.34",
      "close": "489.18",
      "volume": "398187"
    },
    {
      "date": "2023-10-06",
      "open": "488.06",
      "high": "496.86",
      "low": "483.88",
      "close": "494.83",
      "volume": "423747"
    },
    {
      "date": "2023-10-09",
      "open": "492.35",
      "high": "499.67",
      "low": "492.23",
      "close": "499.56",
      "volume": "275415"
    },
    {
      "date": "2023-10-10",
      "open": "499.39",
      "high": "504.00",
      "low": "496.63",
      "close": "497.19",
      "volume": "416090"
    },
    {
      "date": "2023-10-11",
      "open": "498.84",
      "high": "502.9975",
      "low": "497.855",
      "close": "502.03",
      "volume": "247249"
    },
    {
      "date": "2023-10-12",
      "open": "502.00",
      "high": "505.505",
      "low": "498.675",
      "close": "502.30",
      "volume": "251837"
    },
    {
      "date": "2023-10-13",
      "open": "502.10",
      "high": "503.41",
      "low": "495.785",
      "close": "497.84",
      "volume": "314053"
    },
    {
      "date": "2023-10-16",
      "open": "500.33",
      "high": "505.53",
      "low": "498.83",
      "close": "501.91",
      "volume": "282010"
    },
    {
      "date": "2023-10-17",
      "open": "499.37",
      "high": "502.695",
      "low": "497.06",
      "close": "499.93",
      "volume": "396525"
    },
    {
      "date": "2023-10-18",
      "open": "499.16",
      "high": "499.16",
      "low": "492.47",
      "close": "492.90",
      "volume": "289414"
    },
    {
      "date": "2023-10-19",
      "open": "491.80",
      "high": "495.76",
      "low": "487.46",
      "close": "487.53",
      "volume": "428258"
    },
    {
      "date": "2023-10-20",
      "open": "490.00",
      "high": "490.00",
      "low": "480.985",
      "close": "482.12",
      "volume": "481584"
    },
    {
      "date": "2023-10-23",
      "open": "482.12",
      "high": "482.79",
      "low": "477.62",
      "close": "477.82",
      "volume": "458313"
    },
    {
      "date": "2023-10-24",
      "open": "481.10",
      "high": "486.74",
      "low": "478.40",
      "close": "482.55",
      "volume": "638235"
    },
    {
      "date": "2023-10-25",
      "open": "484.77",
      "high": "505.42",
      "low": "479.16",
      "close": "481.21",
      "volume": "911298"
    },
    {
      "date": "2023-10-26",
      "open": "482.93",
      "high": "485.69",
      "low": "478.3625",
      "close": "480.38",
      "volume": "509806"
    },
    {
      "date": "2023-10-27",
      "open": "478.71",
      "high": "482.25",
      "low": "474.46",
      "close": "475.57",
      "volume": "450141"
    },
    {
      "date": "2023-10-30",
      "open": "478.87",
      "high": "486.53",
      "low": "476.02",
      "close": "484.80",
      "volume": "509810"
    },
    {
      "date": "2023-10-31",
      "open": "486.77",
      "high": "491.60",
      "low": "483.995",
      "close": "488.57",
      "volume": "843965"
    },
    {
      "date": "2023-11-01",
      "open": "490.13",
      "high": "491.66",
      "low": "483.56",
      "close": "487.15",
      "volume": "602523"
    },
    {
      "date": "2023-11-02",
      "open": "487.37",
      "high": "495.00",
      "low": "486.82",
      "close": "494.05",
      "volume": "722777"
    },
    {
      "date": "2023-11-03",
      "open": "495.33",
      "high": "505.74",
      "low": "495.33",
      "close": "502.54",
      "volume": "613238"
    },
    {
      "date": "2023-11-06",
      "open": "504.66",
      "high": "506.93",
      "low": "502.58",
      "close": "503.20",
      "volume": "517325"
    },
    {
      "date": "2023-11-07",
      "open": "503.00",
      "high": "507.92",
      "low": "502.06",
      "close": "507.06",
      "volume": "486366"
    },
    {
      "date": "2023-11-08",
      "open": "510.00",
      "high": "513.22",
      "low": "507.59",
      "close": "511.06",
      "volume": "419642"
    },
    {
      "date": "2023-11-09",
      "open": "511.00",
      "high": "513.45",
      "low": "508.07",
      "close": "509.74",
      "volume": "350139"
    },
    {
      "date": "2023-11-10",
      "open": "511.41",
      "high": "518.60",
      "low": "510.30",
      "close": "517.15",
      "volume": "534939"
    },
    {
      "date": "2023-11-13",
      "open": "516.63",
      "high": "519.47",
      "low": "513.47",
      "close": "517.00",
      "volume": "506154"
    },
    {
      "date": "2023-11-14",
      "open": "518.71",
      "high": "525.625",
      "low": "516.27",
      "close": "524.70",
      "volume": "539504"
    },
    {
      "date": "2023-11-15",
      "open": "525.08",
      "high": "528.44",
      "low": "520.69",
      "close": "520.88",
      "volume": "423519"
    },
    {
      "date": "2023-11-16",
      "open": "522.24",
      "high": "528.07",
      "low": "521.12",
      "close": "525.10",
      "volume": "384109"
    },
    {
      "date": "2023-11-17",
      "open": "528.01",
      "high": "528.01",
      "low": "523.235",
      "close": "524.72",
      "volume": "372459"
    },
    {
      "date": "2023-11-20",
      "open": "528.36",
      "high": "529.99",
      "low": "521.00",
      "close": "524.72",
      "volume": "353095"
    },
    {
      "date": "2023-11-21",
      "open": "524.52",
      "high": "528.44",
      "low": "524.15",
      "close": "527.15",
      "volume": "325023"
    },
    {
      "date": "2023-11-22",
      "open": "529.64",
      "high": "531.75",
      "low": "526.53",
      "close": "528.48",
      "volume": "404143"
    },
    {
      "date": "2023-11-24",
      "open": "527.27",
      "high": "529.14",
      "low": "524.675",
      "close": "525.59",
      "volume": "280762"
    },
    {
      "date": "2023-11-27",
      "open": "526.13",
      "high": "528.12",
      "low": "523.54",
      "close": "525.00",
      "volume": "589362"
    },
    {
      "date": "2023-11-28",
      "open": "526.09",
      "high": "530.9999",
      "low": "525.37",
      "close": "525.87",
      "volume": "434394"
    },
    {
      "date": "2023-11-29",
      "open": "528.36",
      "high": "531.28",
      "low": "525.28",
      "close": "525.83",
      "volume": "377341"
    },
    {
      "date": "2023-11-30",
      "open": "526.23",
      "high": "539.33",
      "low": "526.01",
      "close": "538.25",
      "volume": "1441815"
    },
    {
      "date": "2023-12-01",
      "open": "538.25",
      "high": "540.855",
      "low": "533.64",
      "close": "540.58",
      "volume": "608553"
    },
    {
      "date": "2023-12-04",
      "open": "537.60",
      "high": "542.045",
      "low": "534.00",
      "close": "536.75",
      "volume": "486569"
    },
    {
      "date": "2023-12-05",
      "open": "535.17",
      "high": "537.87",
      "low": "533.47",
      "close": "535.54",
      "volume": "343264"
    },
    {
      "date": "2023-12-06",
      "open": "537.95",
      "high": "538.06",
      "low": "531.99",
      "close": "535.37",
      "volume": "351401"
    },
    {
      "date": "2023-12-07",
      "open": "536.49",
      "high": "536.49",
      "low": "532.035",
      "close": "534.80",
      "volume": "361359"
    },
    {
      "date": "2023-12-08",
      "open": "533.45",
      "high": "537.58",
      "low": "531.71",
      "close": "536.60",
      "volume": "394042"
    },
    {
      "date": "2023-12-11",
      "open": "540.00",
      "high": "544.44",
      "low": "536.95",
      "close": "540.21",
      "volume": "593495"
    },
    {
      "date": "2023-12-12",
      "open": "542.10",
      "high": "545.01",
      "low": "542.015",
      "close": "543.46",
      "volume": "693531"
    },
    {
      "date": "2023-12-13",
      "open": "544.87",
      "high": "551.91",
      "low": "544.53",
      "close": "550.77",
      "volume": "690595"
    },
    {
      "date": "2023-12-14",
      "open": "550.77",
      "high": "551.83",
      "low": "538.23",
      "close": "538.83",
      "volume": "985085"
    },
    {
      "date": "2023-12-15",
      "open": "535.76",
      "high": "542.00",
      "low": "532.965",
      "close": "541.55",
      "volume": "8038336"
    },
    {
      "date": "2023-12-18",
      "open": "544.44",
      "high": "544.85",
      "low": "539.05",
      "close": "542.97",
      "volume": "653309"
    },
    {
      "date": "2023-12-19",
      "open": "543.82",
      "high": "544.55",
      "low": "537.73",
      "close": "541.56",
      "volume": "499944"
    },
    {
      "date": "2023-12-20",
      "open": "540.42",
      "high": "544.98",
      "low": "534.81",
      "close": "534.94",
      "volume": "676240"
    },
    {
      "date": "2023-12-21",
      "open": "538.50",
      "high": "541.58",
      "low": "535.60",
      "close": "540.30",
      "volume": "407739"
    },
    {
      "date": "2023-12-22",
      "open": "543.15",
      "high": "545.86",
      "low": "541.345",
      "close": "542.85",
      "volume": "420821"
    },
    {
      "date": "2023-12-26",
      "open": "543.61",
      "high": "546.47",
      "low": "541.75",
      "close": "543.55",
      "volume": "443618"
    },
    {
      "date": "2023-12-27",
      "open": "544.70",
      "high": "545.00",
      "low": "542.74",
      "close": "543.75",
      "volume": "539378"
    },
    {
      "date": "2023-12-28",
      "open": "544.18",
      "high": "547.38",
      "low": "543.57",
      "close": "546.15",
      "volume": "267809"
    },
    {
      "date": "2023-12-29",
      "open": "546.42",
      "high": "548.85",
      "low": "543.78",
      "close": "545.17",
      "volume": "398900"
    },
    {
      "date": "2024-01-02",
      "open": "542.38",
      "high": "545.24",
      "low": "530.93",
      "close": "534.49",
      "volume": "618515"
    },
    {
      "date": "2024-01-03",
      "open": "534.49",
      "high": "537.435",
      "low": "530.80",
      "close": "531.00",
      "volume": "488441"
    },
    {
      "date": "2024-01-04",
      "open": "526.00",
      "high": "530.95",
      "low": "523.505",
      "close": "524.17",
      "volume": "601040"
    },
    {
      "date": "2024-01-05",
      "open": "525.00",
      "high": "526.65",
      "low": "521.70",
      "close": "523.07",
      "volume": "444049"
    },
    {
      "date": "2024-01-08",
      "open": "522.32",
      "high": "529.345",
      "low": "522.06",
      "close": "528.78",
      "volume": "509164"
    },
    {
      "date": "2024-01-09",
      "open": "528.77",
      "high": "533.03",
      "low": "526.93",
      "close": "531.52",
      "volume": "372990"
    },
    {
      "date": "2024-01-10",
      "open": "528.97",
      "high": "531.32",
      "low": "527.355",
      "close": "530.30",
      "volume": "401380"
    },
    {
      "date": "2024-01-11",
      "open": "529.87",
      "high": "532.86",
      "low": "528.19",
      "close": "532.40",
      "volume": "336269"
    },
    {
      "date": "2024-01-12",
      "open": "535.88",
      "high": "535.88",
      "low": "531.06",
      "close": "534.19",
      "volume": "434982"
    },
    {
      "date": "2024-01-16",
      "open": "532.48",
      "high": "537.53",
      "low": "531.38",
      "close": "537.27",
      "volume": "428767"
    },
    {
      "date": "2024-01-17",
      "open": "535.68",
      "high": "540.00",
      "low": "532.56",
      "close": "537.19",
      "volume": "427423"
    },
    {
      "date": "2024-01-18",
      "open": "535.01",
      "high": "542.22",
      "low": "533.67",
      "close": "541.94",
      "volume": "424961"
    },
    {
      "date": "2024-01-19",
      "open": "543.30",
      "high": "548.52",
      "low": "541.32",
      "close": "548.49",
      "volume": "427384"
    },
    {
      "date": "2024-01-22",
      "open": "550.00",
      "high": "553.40",
      "low": "547.89",
      "close": "549.91",
      "volume": "449244"
    },
    {
      "date": "2024-01-23",
      "open": "550.00",
      "high": "553.20",
      "low": "545.901",
      "close": "552.81",
      "volume": "303999"
    },
    {
      "date": "2024-01-24",
      "open": "553.42",
      "high": "554.23",
      "low": "547.32",
      "close": "547.77",
      "volume": "353586"
    },
    {
      "date": "2024-01-25",
      "open": "552.19",
      "high": "553.37",
      "low": "548.26",
      "close": "551.70",
      "volume": "884671"
    },
    {
      "date": "2024-01-26",
      "open": "552.94",
      "high": "553.08",
      "low": "546.40",
      "close": "549.68",
      "volume": "426290"
    },
    {
      "date": "2024-01-29",
      "open": "549.31",
      "high": "556.155",
      "low": "548.73",
      "close": "555.93",
      "volume": "413001"
    },
    {
      "date": "2024-01-30",
      "open": "558.26",
      "high": "562.69",
      "low": "555.14",
      "close": "561.57",
      "volume": "621462"
    },
    {
      "date": "2024-01-31",
      "open": "527.48",
      "high": "549.32",
      "low": "525.18",
      "close": "537.00",
      "volume": "993248"
    },
    {
      "date": "2024-02-01",
      "open": "538.57",
      "high": "546.26",
      "low": "534.81",
      "close": "545.81",
      "volume": "561934"
    },
    {
      "date": "2024-02-02",
      "open": "544.10",
      "high": "551.27",
      "low": "538.54",
      "close": "549.62",
      "volume": "489590"
    },
    {
      "date": "2024-02-05",
      "open": "548.79",
      "high": "549.57",
      "low": "542.06",
      "close": "545.89",
      "volume": "335573"
    },
    {
      "date": "2024-02-06",
      "open": "548.37",
      "high": "548.37",
      "low": "541.87",
      "close": "545.30",
      "volume": "348647"
    },
    {
      "date": "2024-02-07",
      "open": "550.00",
      "high": "550.635",
      "low": "546.81",
      "close": "548.69",
      "volume": "413586"
    },
    {
      "date": "2024-02-08",
      "open": "550.84",
      "high": "553.08",
      "low": "540.38",
      "close": "545.34",
      "volume": "508848"
    },
    {
      "date": "2024-02-09",
      "open": "548.49",
      "high": "550.765",
      "low": "545.1071",
      "close": "550.26",
      "volume": "388033"
    },
    {
      "date": "2024-02-12",
      "open": "548.85",
      "high": "548.85",
      "low": "540.02",
      "close": "542.31",
      "volume": "343850"
    },
    {
      "date": "2024-02-13",
      "open": "536.80",
      "high": "538.09",
      "low": "532.0292",
      "close": "535.42",
      "volume": "433421"
    },
    {
      "date": "2024-02-14",
      "open": "535.90",
      "high": "541.91",
      "low": "534.55",
      "close": "541.71",
      "volume": "460920"
    },
    {
      "date": "2024-02-15",
      "open": "543.16",
      "high": "548.93",
      "low": "538.29",
      "close": "547.98",
      "volume": "420606"
    },
    {
      "date": "2024-02-16",
      "open": "549.95",
      "high": "550.43",
      "low": "543.99",
      "close": "545.57",
      "volume": "552654"
    },
    {
      "date": "2024-02-20",
      "open": "545.57",
      "high": "547.43",
      "low": "539.81",
      "close": "544.11",
      "volume": "440488"
    },
    {
      "date": "2024-02-21",
      "open": "542.89",
      "high": "549.51",
      "low": "540.46",
      "close": "549.02",
      "volume": "381166"
    },
    {
      "date": "2024-02-22",
      "open": "552.52",
      "high": "558.66",
      "low": "552.52",
      "close": "555.31",
      "volume": "610286"
    },
    {
      "date": "2024-02-23",
      "open": "559.16",
      "high": "559.97",
      "low": "554.94",
      "close": "556.87",
      "volume": "985097"
    },
    {
      "date": "2024-02-26",
      "open": "554.08",
      "high": "556.57",
      "low": "545.83",
      "close": "547.91",
      "volume": "847202"
    },
    {
      "date": "2024-02-27",
      "open": "548.01",
      "high": "548.56",
      "low": "542.515",
      "close": "547.10",
      "volume": "852242"
    },
    {
      "date": "2024-02-28",
      "open": "544.39",
      "high": "545.84",
      "low": "541.67",
      "close": "543.45",
      "volume": "457458"
    },
    {
      "date": "2024-02-29",
      "open": "546.15",
      "high": "546.15",
      "low": "539.26",
      "close": "544.73",
      "volume": "817882"
    },
    {
      "date": "2024-03-01",
      "open": "541.07",
      "high": "549.82",
      "low": "540.60",
      "close": "547.96",
      "volume": "781694"
    },
    {
      "date": "2024-03-04",
      "open": "549.35",
      "high": "552.06",
      "low": "545.4524",
      "close": "547.22",
      "volume": "521196"
    },
    {
      "date": "2024-03-05",
      "open": "544.24",
      "high": "544.24",
      "low": "534.73",
      "close": "537.01",
      "volume": "431405"
    },
    {
      "date": "2024-03-06",
      "open": "537.50",
      "high": "546.20",
      "low": "535.59",
      "close": "540.21",
      "volume": "441889"
    },
    {
      "date": "2024-03-07",
      "open": "545.14",
      "high": "549.14",
      "low": "543.29",
      "close": "546.32",
      "volume": "301852"
    },
    {
      "date": "2024-03-08",
      "open": "546.17",
      "high": "548.555",
      "low": "544.35",
      "close": "545.95",
      "volume": "310392"
    },
    {
      "date": "2024-03-11",
      "open": "545.21",
      "high": "554.26",
      "low": "542.90",
      "close": "553.88",
      "volume": "521430"
    },
    {
      "date": "2024-03-12",
      "open": "554.60",
      "high": "558.26",
      "low": "553.62",
      "close": "555.20",
      "volume": "465149"
    },
    {
      "date": "2024-03-13",
      "open": "557.77",
      "high": "557.77",
      "low": "547.66",
      "close": "549.52",
      "volume": "439549"
    },
    {
      "date": "2024-03-14",
      "open": "549.63",
      "high": "551.835",
      "low": "543.87",
      "close": "547.08",
      "volume": "375899"
    },
    {
      "date": "2024-03-15",
      "open": "544.42",
      "high": "551.79",
      "low": "542.285",
      "close": "547.35",
      "volume": "877141"
    },
    {
      "date": "2024-03-18",
      "open": "548.60",
      "high": "551.17",
      "low": "545.43",
      "close": "546.16",
      "volume": "373150"
    },
    {
      "date": "2024-03-19",
      "open": "547.00",
      "high": "552.265",
      "low": "545.78",
      "close": "551.87",
      "volume": "317773"
    },
    {
      "date": "2024-03-20",
      "open": "553.09",
      "high": "556.781",
      "low": "550.10",
      "close": "554.06",
      "volume": "442382"
    },
    {
      "date": "2024-03-21",
      "open": "556.55",
      "high": "558.63",
      "low": "554.46",
      "close": "556.28",
      "volume": "425013"
    },
    {
      "date": "2024-03-22",
      "open": "558.97",
      "high": "558.97",
      "low": "553.045",
      "close": "556.38",
      "volume": "240532"
    },
    {
      "date": "2024-03-25",
      "open": "554.04",
      "high": "554.04",
      "low": "547.81",
      "close": "550.94",
      "volume": "576186"
    },
    {
      "date": "2024-03-26",
      "open": "550.94",
      "high": "555.59",
      "low": "549.195",
      "close": "554.43",
      "volume": "419028"
    },
    {
      "date": "2024-03-27",
      "open": "557.79",
      "high": "559.84",
      "low": "556.54",
      "close": "559.18",
      "volume": "362838"
    },
    {
      "date": "2024-03-28",
      "open": "560.00",
      "high": "563.15",
      "low": "557.797",
      "close": "560.84",
      "volume": "478082"
    },
    {
      "date": "2024-04-01",
      "open": "562.35",
      "high": "565.00",
      "low": "552.03",
      "close": "553.62",
      "volume": "268424"
    },
    {
      "date": "2024-04-02",
      "open": "552.00",
      "high": "552.87",
      "low": "543.42",
      "close": "545.94",
      "volume": "775336"
    },
    {
      "date": "2024-04-03",
      "open": "542.92",
      "high": "549.26",
      "low": "542.92",
      "close": "544.68",
      "volume": "927330"
    },
    {
      "date": "2024-04-04",
      "open": "550.06",
      "high": "554.37",
      "low": "537.11",
      "close": "537.28",
      "volume": "451506"
    },
    {
      "date": "2024-04-05",
      "open": "537.52",
      "high": "545.805",
      "low": "536.87",
      "close": "543.01",
      "volume": "338801"
    },
    {
      "date": "2024-04-08",
      "open": "541.33",
      "high": "545.51",
      "low": "540.20",
      "close": "543.23",
      "volume": "371871"
    },
    {
      "date": "2024-04-09",
      "open": "544.39",
      "high": "546.86",
      "low": "541.155",
      "close": "543.48",
      "volume": "315698"
    },
    {
      "date": "2024-04-10",
      "open": "538.81",
      "high": "539.84",
      "low": "534.49",
      "close": "535.99",
      "volume": "481825"
    },
    {
      "date": "2024-04-11",
      "open": "537.77",
      "high": "544.67",
      "low": "535.74",
      "close": "539.64",
      "volume": "397961"
    },
    {
      "date": "2024-04-12",
      "open": "534.38",
      "high": "544.91",
      "low": "534.33",
      "close": "535.83",
      "volume": "590642"
    },
    {
      "date": "2024-04-15",
      "open": "542.37",
      "high": "542.37",
      "low": "526.965",
      "close": "528.26",
      "volume": "800142"
    },
    {
      "date": "2024-04-16",
      "open": "531.00",
      "high": "532.16",
      "low": "526.95",
      "close": "526.98",
      "volume": "405315"
    },
    {
      "date": "2024-04-17",
      "open": "528.32",
      "high": "529.70",
      "low": "525.67",
      "close": "526.47",
      "volume": "447849"
    },
    {
      "date": "2024-04-18",
      "open": "530.51",
      "high": "531.55",
      "low": "526.17",
      "close": "527.27",
      "volume": "477376"
    },
    {
      "date": "2024-04-19",
      "open": "530.07",
      "high": "535.70",
      "low": "529.55",
      "close": "534.38",
      "volume": "776882"
    },
    {
      "date": "2024-04-22",
      "open": "538.92",
      "high": "540.67",
      "low": "534.40",
      "close": "539.11",
      "volume": "583963"
    },
    {
      "date": "2024-04-23",
      "open": "539.95",
      "high": "543.645",
      "low": "538.48",
      "close": "539.62",
      "volume": "381465"
    },
    {
      "date": "2024-04-24",
      "open": "536.26",
      "high": "538.71",
      "low": "533.85",
      "close": "538.01",
      "volume": "631599"
    },
    {
      "date": "2024-04-25",
      "open": "537.05",
      "high": "543.11",
      "low": "533.76",
      "close": "540.41",
      "volume": "552944"
    },
    {
      "date": "2024-04-26",
      "open": "530.38",
      "high": "540.29",
      "low": "526.52",
      "close": "526.78",
      "volume": "856081"
    },
    {
      "date": "2024-04-29",
      "open": "522.39",
      "high": "526.66",
      "low": "511.62",
      "close": "513.58",
      "volume": "698080"
    },
    {
      "date": "2024-04-30",
      "open": "512.88",
      "high": "513.19",
      "low": "508.37",
      "close": "511.46",
      "volume": "901777"
    },
    {
      "date": "2024-05-01",
      "open": "512.00",
      "high": "523.35",
      "low": "511.115",
      "close": "514.76",
      "volume": "767835"
    },
    {
      "date": "2024-05-02",
      "open": "515.44",
      "high": "515.44",
      "low": "508.22",
      "close": "510.82",
      "volume": "694186"
    },
    {
      "date": "2024-05-03",
      "open": "512.97",
      "high": "519.515",
      "low": "511.50",
      "close": "517.21",
      "volume": "1067608"
    },
    {
      "date": "2024-05-06",
      "open": "517.59",
      "high": "518.81",
      "low": "512.76",
      "close": "515.54",
      "volume": "651690"
    },
    {
      "date": "2024-05-07",
      "open": "517.91",
      "high": "520.93",
      "low": "516.505",
      "close": "520.26",
      "volume": "309946"
    },
    {
      "date": "2024-05-08",
      "open": "521.66",
      "high": "528.25",
      "low": "520.92",
      "close": "521.05",
      "volume": "463200"
    },
    {
      "date": "2024-05-09",
      "open": "520.64",
      "high": "523.81",
      "low": "519.99",
      "close": "523.33",
      "volume": "311585"
    },
    {
      "date": "2024-05-10",
      "open": "522.02",
      "high": "526.48",
      "low": "521.275",
      "close": "523.50",
      "volume": "346738"
    },
    {
      "date": "2024-05-13",
      "open": "526.88",
      "high": "527.37",
      "low": "521.14",
      "close": "521.76",
      "volume": "344408"
    },
    {
      "date": "2024-05-14",
      "open": "522.00",
      "high": "523.54",
      "low": "517.27",
      "close": "520.83",
      "volume": "419847"
    },
    {
      "date": "2024-05-15",
      "open": "524.09",
      "high": "532.75",
      "low": "522.73",
      "close": "531.44",
      "volume": "626564"
    },
    {
      "date": "2024-05-16",
      "open": "532.39",
      "high": "539.55",
      "low": "531.18",
      "close": "538.80",
      "volume": "792059"
    },
    {
      "date": "2024-05-17",
      "open": "538.80",
      "high": "544.10",
      "low": "537.165",
      "close": "541.89",
      "volume": "787896"
    },
    {
      "date": "2024-05-20",
      "open": "540.78",
      "high": "546.68",
      "low": "540.16",
      "close": "546.37",
      "volume": "777860"
    },
    {
      "date": "2024-05-21",
      "open": "545.05",
      "high": "545.72",
      "low": "538.23",
      "close": "541.40",
      "volume": "380449"
    },
    {
      "date": "2024-05-22",
      "open": "541.46",
      "high": "549.90",
      "low": "538.84",
      "close": "547.45",
      "volume": "511962"
    },
    {
      "date": "2024-05-23",
      "open": "547.59",
      "high": "549.85",
      "low": "543.165",
      "close": "544.62",
      "volume": "529457"
    },
    {
      "date": "2024-05-24",
      "open": "544.21",
      "high": "547.87",
      "low": "543.65",
      "close": "544.66",
      "volume": "369948"
    },
    {
      "date": "2024-05-28",
      "open": "542.04",
      "high": "542.04",
      "low": "530.88",
      "close": "533.02",
      "volume": "518331"
    },
    {
      "date": "2024-05-29",
      "open": "528.55",
      "high": "532.81",
      "low": "528.49",
      "close": "530.94",
      "volume": "551811"
    },
    {
      "date": "2024-05-30",
      "open": "527.64",
      "high": "528.825",
      "low": "524.32",
      "close": "526.58",
      "volume": "476522"
    },
    {
      "date": "2024-05-31",
      "open": "528.41",
      "high": "533.00",
      "low": "524.53",
      "close": "532.76",
      "volume": "765834"
    },
    {
      "date": "2024-06-03",
      "open": "532.76",
      "high": "536.36",
      "low": "529.94",
      "close": "536.16",
      "volume": "549888"
    },
    {
      "date": "2024-06-04",
      "open": "534.99",
      "high": "544.89",
      "low": "534.99",
      "close": "543.40",
      "volume": "506358"
    },
    {
      "date": "2024-06-05",
      "open": "545.00",
      "high": "547.85",
      "low": "542.09",
      "close": "546.92",
      "volume": "373990"
    },
    {
      "date": "2024-06-06",
      "open": "547.99",
      "high": "553.65",
      "low": "545.20",
      "close": "550.36",
      "volume": "395524"
    },
    {
      "date": "2024-06-07",
      "open": "552.04",
      "high": "556.86",
      "low": "551.05",
      "close": "554.03",
      "volume": "394013"
    },
    {
      "date": "2024-06-10",
      "open": "553.34",
      "high": "556.62",
      "low": "551.15",
      "close": "556.50",
      "volume": "313231"
    },
    {
      "date": "2024-06-11",
      "open": "556.38",
      "high": "556.38",
      "low": "550.77",
      "close": "555.72",
      "volume": "316341"
    },
    {
      "date": "2024-06-12",
      "open": "557.45",
      "high": "559.08",
      "low": "552.13",
      "close": "558.19",
      "volume": "526316"
    },
    {
      "date": "2024-06-13",
      "open": "552.66",
      "high": "556.46",
      "low": "546.32",
      "close": "547.17",
      "volume": "482816"
    },
    {
      "date": "2024-06-14",
      "open": "548.04",
      "high": "554.74",
      "low": "547.42",
      "close": "549.45",
      "volume": "431123"
    },
    {
      "date": "2024-06-17",
      "open": "549.00",
      "high": "554.16",
      "low": "547.63",
      "close": "553.59",
      "volume": "632786"
    },
    {
      "date": "2024-06-18",
      "open": "551.74",
      "high": "561.885",
      "low": "551.74",
      "close": "560.10",
      "volume": "496136"
    },
    {
      "date": "2024-06-20",
      "open": "560.00",
      "high": "563.9187",
      "low": "556.0612",
      "close": "559.22",
      "volume": "548346"
    },
    {
      "date": "2024-06-21",
      "open": "564.88",
      "high": "564.88",
      "low": "557.58",
      "close": "561.49",
      "volume": "1028932"
    },
    {
      "date": "2024-06-24",
      "open": "560.63",
      "high": "568.68",
      "low": "558.25",
      "close": "562.55",
      "volume": "529195"
    },
    {
      "date": "2024-06-25",
      "open": "565.09",
      "high": "566.465",
      "low": "561.82",
      "close": "562.99",
      "volume": "391338"
    },
    {
      "date": "2024-06-26",
      "open": "559.98",
      "high": "562.50",
      "low": "556.635",
      "close": "557.54",
      "volume": "372106"
    },
    {
      "date": "2024-06-27",
      "open": "560.08",
      "high": "565.43",
      "low": "556.93",
      "close": "562.06",
      "volume": "435646"
    },
    {
      "date": "2024-06-28",
      "open": "561.97",
      "high": "569.495",
      "low": "559.94",
      "close": "563.66",
      "volume": "742921"
    },
    {
      "date": "2024-07-01",
      "open": "567.11",
      "high": "568.55",
      "low": "560.63",
      "close": "562.63",
      "volume": "360351"
    },
    {
      "date": "2024-07-02",
      "open": "564.14",
      "high": "567.54",
      "low": "561.25",
      "close": "563.11",
      "volume": "503655"
    },
    {
      "date": "2024-07-03",
      "open": "563.15",
      "high": "564.335",
      "low": "559.03",
      "close": "560.45",
      "volume": "284848"
    },
    {
      "date": "2024-07-05",
      "open": "558.32",
      "high": "563.06",
      "low": "556.10",
      "close": "562.56",
      "volume": "324764"
    },
    {
      "date": "2024-07-08",
      "open": "558.63",
      "high": "559.81",
      "low": "553.57",
      "close": "556.80",
      "volume": "315266"
    },
    {
      "date": "2024-07-09",
      "open": "557.67",
      "high": "557.67",
      "low": "549.24",
      "close": "550.47",
      "volume": "348687"
    },
    {
      "date": "2024-07-10",
      "open": "551.26",
      "high": "553.06",
      "low": "549.46",
      "close": "553.06",
      "volume": "443671"
    },
    {
      "date": "2024-07-11",
      "open": "553.18",
      "high": "558.16",
      "low": "553.18",
      "close": "555.93",
      "volume": "436431"
    },
    {
      "date": "2024-07-12",
      "open": "558.96",
      "high": "561.75",
      "low": "557.01",
      "close": "558.38",
      "volume": "400690"
    },
    {
      "date": "2024-07-15",
      "open": "557.88",
      "high": "560.68",
      "low": "554.29",
      "close": "559.15",
      "volume": "566546"
    },
    {
      "date": "2024-07-16",
      "open": "559.16",
      "high": "567.42",
      "low": "558.36",
      "close": "567.07",
      "volume": "405658"
    },
    {
      "date": "2024-07-17",
      "open": "570.04",
      "high": "574.295",
      "low": "566.58",
      "close": "571.27",
      "volume": "661678"
    },
    {
      "date": "2024-07-18",
      "open": "571.27",
      "high": "573.17",
      "low": "567.85",
      "close": "571.19",
      "volume": "352235"
    },
    {
      "date": "2024-07-19",
      "open": "572.75",
      "high": "575.00",
      "low": "564.35",
      "close": "567.31",
      "volume": "459205"
    },
    {
      "date": "2024-07-22",
      "open": "570.82",
      "high": "577.23",
      "low": "570.25",
      "close": "576.55",
      "volume": "505296"
    },
    {
      "date": "2024-07-23",
      "open": "577.50",
      "high": "579.10",
      "low": "573.48",
      "close": "574.27",
      "volume": "430783"
    },
    {
      "date": "2024-07-24",
      "open": "546.00",
      "high": "546.00",
      "low": "520.44",
      "close": "531.97",
      "volume": "2064398"
    },
    {
      "date": "2024-07-25",
      "open": "541.13",
      "high": "548.19",
      "low": "534.61",
      "close": "540.89",
      "volume": "1094747"
    },
    {
      "date": "2024-07-26",
      "open": "550.65",
      "high": "553.55",
      "low": "542.27",
      "close": "548.53",
      "volume": "777957"
    },
    {
      "date": "2024-07-29",
      "open": "549.08",
      "high": "555.95",
      "low": "542.64",
      "close": "545.69",
      "volume": "400635"
    },
    {
      "date": "2024-07-30",
      "open": "546.52",
      "high": "551.50",
      "low": "541.66",
      "close": "544.81",
      "volume": "327047"
    },
    {
      "date": "2024-07-31",
      "open": "548.00",
      "high": "550.255",
      "low": "543.00",
      "close": "544.75",
      "volume": "560536"
    },
    {
      "date": "2024-08-01",
      "open": "544.45",
      "high": "549.15",
      "low": "537.85",
      "close": "544.40",
      "volume": "440983"
    },
    {
      "date": "2024-08-02",
      "open": "546.90",
      "high": "548.01",
      "low": "532.07",
      "close": "536.03",
      "volume": "739991"
    },
    {
      "date": "2024-08-05",
      "open": "571.19",
      "high": "571.19",
      "low": "515.875",
      "close": "517.53",
      "volume": "934563"
    },
    {
      "date": "2024-08-06",
      "open": "520.50",
      "high": "529.23",
      "low": "517.92",
      "close": "518.14",
      "volume": "596883"
    },
    {
      "date": "2024-08-07",
      "open": "524.91",
      "high": "527.125",
      "low": "514.79",
      "close": "515.25",
      "volume": "465791"
    },
    {
      "date": "2024-08-08",
      "open": "518.97",
      "high": "525.775",
      "low": "516.38",
      "close": "523.02",
      "volume": "347142"
    },
    {
      "date": "2024-08-09",
      "open": "521.23",
      "high": "527.79",
      "low": "517.965",
      "close": "526.78",
      "volume": "300107"
    },
    {
      "date": "2024-08-12",
      "open": "524.51",
      "high": "526.24",
      "low": "519.23",
      "close": "520.07",
      "volume": "298972"
    },
    {
      "date": "2024-08-13",
      "open": "520.07",
      "high": "525.16",
      "low": "518.87",
      "close": "525.02",
      "volume": "388510"
    },
    {
      "date": "2024-08-14",
      "open": "524.23",
      "high": "528.375",
      "low": "523.70",
      "close": "528.00",
      "volume": "272638"
    },
    {
      "date": "2024-08-15",
      "open": "535.24",
      "high": "549.065",
      "low": "532.49",
      "close": "546.57",
      "volume": "608002"
    },
    {
      "date": "2024-08-16",
      "open": "548.45",
      "high": "549.80",
      "low": "545.36",
      "close": "548.50",
      "volume": "389768"
    },
    {
      "date": "2024-08-19",
      "open": "547.62",
      "high": "550.58",
      "low": "546.12",
      "close": "549.88",
      "volume": "273977"
    },
    {
      "date": "2024-08-20",
      "open": "550.42",
      "high": "551.87",
      "low": "544.83",
      "close": "547.45",
      "volume": "266834"
    },
    {
      "date": "2024-08-21",
      "open": "549.94",
      "high": "551.91",
      "low": "547.39",
      "close": "551.48",
      "volume": "324374"
    },
    {
      "date": "2024-08-22",
      "open": "552.58",
      "high": "554.50",
      "low": "545.01",
      "close": "545.97",
      "volume": "456416"
    },
    {
      "date": "2024-08-23",
      "open": "550.16",
      "high": "550.67",
      "low": "542.77",
      "close": "547.82",
      "volume": "392340"
    },
    {
      "date": "2024-08-26",
      "open": "547.94",
      "high": "552.33",
      "low": "545.34",
      "close": "546.73",
      "volume": "330268"
    },
    {
      "date": "2024-08-27",
      "open": "543.31",
      "high": "551.71",
      "low": "543.31",
      "close": "551.20",
      "volume": "341622"
    },
    {
      "date": "2024-08-28",
      "open": "552.16",
      "high": "554.61",
      "low": "549.08",
      "close": "550.33",
      "volume": "304054"
    },
    {
      "date": "2024-08-29",
      "open": "555.34",
      "high": "560.00",
      "low": "552.975",
      "close": "553.82",
      "volume": "278691"
    },
    {
      "date": "2024-08-30",
      "open": "557.38",
      "high": "557.38",
      "low": "549.03",
      "close": "554.41",
      "volume": "407562"
    },
    {
      "date": "2024-09-03",
      "open": "553.29",
      "high": "558.14",
      "low": "549.805",
      "close": "552.36",
      "volume": "427308"
    },
    {
      "date": "2024-09-04",
      "open": "552.25",
      "high": "559.59",
      "low": "551.661",
      "close": "558.51",
      "volume": "397299"
    },
    {
      "date": "2024-09-05",
      "open": "555.35",
      "high": "557.25",
      "low": "550.03",
      "close": "554.91",
      "volume": "315729"
    },
    {
      "date": "2024-09-06",
      "open": "555.31",
      "high": "557.89",
      "low": "546.77",
      "close": "547.76",
      "volume": "409418"
    },
    {
      "date": "2024-09-09",
      "open": "549.88",
      "high": "554.84",
      "low": "549.88",
      "close": "553.39",
      "volume": "309612"
    },
    {
      "date": "2024-09-10",
      "open": "556.54",
      "high": "556.54",
      "low": "548.00",
      "close": "552.33",
      "volume": "314353"
    },
    {
      "date": "2024-09-11",
      "open": "550.28",
      "high": "550.565",
      "low": "537.93",
      "close": "549.84",
      "volume": "385673"
    },
    {
      "date": "2024-09-12",
      "open": "550.51",
      "high": "551.53",
      "low": "544.51",
      "close": "551.31",
      "volume": "354436"
    },
    {
      "date": "2024-09-13",
      "open": "551.87",
      "high": "555.66",
      "low": "551.29",
      "close": "551.84",
      "volume": "297860"
    },
    {
      "date": "2024-09-16",
      "open": "554.99",
      "high": "557.58",
      "low": "552.25",
      "close": "556.56",
      "volume": "241095"
    },
    {
      "date": "2024-09-17",
      "open": "556.71",
      "high": "558.145",
      "low": "550.62",
      "close": "551.83",
      "volume": "297613"
    },
    {
      "date": "2024-09-18",
      "open": "551.65",
      "high": "554.38",
      "low": "546.22",
      "close": "549.93",
      "volume": "281337"
    },
    {
      "date": "2024-09-19",
      "open": "558.87",
      "high": "561.77",
      "low": "556.08",
      "close": "560.86",
      "volume": "521362"
    },
    {
      "date": "2024-09-20",
      "open": "554.61",
      "high": "562.14",
      "low": "552.41",
      "close": "558.04",
      "volume": "1507097"
    },
    {
      "date": "2024-09-23",
      "open": "559.95",
      "high": "560.02",
      "low": "556.84",
      "close": "557.75",
      "volume": "349638"
    },
    {
      "date": "2024-09-24",
      "open": "556.73",
      "high": "556.73",
      "low": "550.80",
      "close": "551.98",
      "volume": "357541"
    },
    {
      "date": "2024-09-25",
      "open": "552.00",
      "high": "553.08",
      "low": "547.30",
      "close": "548.36",
      "volume": "401828"
    },
    {
      "date": "2024-09-26",
      "open": "551.16",
      "high": "553.33",
      "low": "549.6451",
      "close": "552.50",
      "volume": "415295"
    },
    {
      "date": "2024-09-27",
      "open": "553.13",
      "high": "558.05",
      "low": "552.255",
      "close": "553.80",
      "volume": "310497"
    },
    {
      "date": "2024-09-30",
      "open": "554.19",
      "high": "558.05",
      "low": "549.335",
      "close": "556.44",
      "volume": "593427"
    },
    {
      "date": "2024-10-01",
      "open": "556.60",
      "high": "556.60",
      "low": "546.57",
      "close": "548.27",
      "volume": "446016"
    },
    {
      "date": "2024-10-02",
      "open": "549.37",
      "high": "552.21",
      "low": "545.90",
      "close": "551.37",
      "volume": "367022"
    },
    {
      "date": "2024-10-03",
      "open": "549.00",
      "high": "552.64",
      "low": "545.04",
      "close": "548.93",
      "volume": "623454"
    },
    {
      "date": "2024-10-04",
      "open": "552.05",
      "high": "552.05",
      "low": "542.74",
      "close": "544.86",
      "volume": "316603"
    },
    {
      "date": "2024-10-07",
      "open": "540.15",
      "high": "541.525",
      "low": "537.35",
      "close": "537.87",
      "volume": "388850"
    },
    {
      "date": "2024-10-08",
      "open": "537.12",
      "high": "543.45",
      "low": "535.66",
      "close": "542.91",
      "volume": "309215"
    },
    {
      "date": "2024-10-09",
      "open": "543.75",
      "high": "550.18",
      "low": "539.67",
      "close": "545.93",
      "volume": "512312"
    },
    {
      "date": "2024-10-10",
      "open": "544.72",
      "high": "545.33",
      "low": "539.27",
      "close": "539.45",
      "volume": "577098"
    },
    {
      "date": "2024-10-11",
      "open": "540.26",
      "high": "552.31",
      "low": "539.22",
      "close": "551.55",
      "volume": "843484"
    },
    {
      "date": "2024-10-14",
      "open": "554.09",
      "high": "555.00",
      "low": "551.05",
      "close": "553.83",
      "volume": "271963"
    },
    {
      "date": "2024-10-15",
      "open": "554.92",
      "high": "561.31",
      "low": "553.48",
      "close": "556.18",
      "volume": "381588"
    },
    {
      "date": "2024-10-16",
      "open": "552.53",
      "high": "561.60",
      "low": "549.645",
      "close": "560.86",
      "volume": "365296"
    },
    {
      "date": "2024-10-17",
      "open": "563.62",
      "high": "566.47",
      "low": "560.1284",
      "close": "563.74",
      "volume": "411544"
    },
    {
      "date": "2024-10-18",
      "open": "563.74",
      "high": "565.775",
      "low": "557.20",
      "close": "557.62",
      "volume": "320490"
    },
    {
      "date": "2024-10-21",
      "open": "555.81",
      "high": "558.47",
      "low": "551.14",
      "close": "556.80",
      "volume": "422025"
    },
    {
      "date": "2024-10-22",
      "open": "555.24",
      "high": "556.01",
      "low": "550.73",
      "close": "552.10",
      "volume": "519078"
    },
    {
      "date": "2024-10-23",
      "open": "550.00",
      "high": "550.00",
      "low": "535.00",
      "close": "542.94",
      "volume": "718792"
    },
    {
      "date": "2024-10-24",
      "open": "543.71",
      "high": "550.67",
      "low": "542.00",
      "close": "542.10",
      "volume": "369927"
    },
    {
      "date": "2024-10-25",
      "open": "546.60",
      "high": "547.33",
      "low": "540.00",
      "close": "542.00",
      "volume": "535306"
    },
    {
      "date": "2024-10-28",
      "open": "543.00",
      "high": "545.78",
      "low": "541.0003",
      "close": "545.13",
      "volume": "282834"
    },
    {
      "date": "2024-10-29",
      "open": "543.67",
      "high": "553.075",
      "low": "541.97",
      "close": "548.81",
      "volume": "424832"
    },
    {
      "date": "2024-10-30",
      "open": "548.46",
      "high": "551.94",
      "low": "543.555",
      "close": "547.23",
      "volume": "626476"
    },
    {
      "date": "2024-10-31",
      "open": "547.23",
      "high": "547.785",
      "low": "537.51",
      "close": "537.73",
      "volume": "566973"
    },
    {
      "date": "2024-11-01",
      "open": "536.60",
      "high": "542.64",
      "low": "536.105",
      "close": "540.91",
      "volume": "510787"
    },
    {
      "date": "2024-11-04",
      "open": "542.03",
      "high": "542.25",
      "low": "533.31",
      "close": "542.08",
      "volume": "416284"
    },
    {
      "date": "2024-11-05",
      "open": "543.65",
      "high": "545.61",
      "low": "539.8301",
      "close": "542.70",
      "volume": "422232"
    },
    {
      "date": "2024-11-06",
      "open": "550.82",
      "high": "567.94",
      "low": "544.16",
      "close": "564.67",
      "volume": "678383"
    },
    {
      "date": "2024-11-07",
      "open": "565.82",
      "high": "573.72",
      "low": "563.04",
      "close": "572.26",
      "volume": "580229"
    },
    {
      "date": "2024-11-08",
      "open": "575.00",
      "high": "575.00",
      "low": "566.41",
      "close": "567.62",
      "volume": "391881"
    },
    {
      "date": "2024-11-11",
      "open": "567.76",
      "high": "573.92",
      "low": "564.86",
      "close": "565.14",
      "volume": "388018"
    },
    {
      "date": "2024-11-12",
      "open": "564.09",
      "high": "565.98",
      "low": "559.71",
      "close": "564.77",
      "volume": "539937"
    },
    {
      "date": "2024-11-13",
      "open": "561.21",
      "high": "574.1276",
      "low": "561.21",
      "close": "571.20",
      "volume": "372104"
    },
    {
      "date": "2024-11-14",
      "open": "573.73",
      "high": "573.73",
      "low": "563.82",
      "close": "564.77",
      "volume": "549684"
    },
    {
      "date": "2024-11-15",
      "open": "562.78",
      "high": "565.17",
      "low": "547.29",
      "close": "548.23",
      "volume": "581284"
    },
    {
      "date": "2024-11-18",
      "open": "547.63",
      "high": "550.38",
      "low": "545.16",
      "close": "549.37",
      "volume": "566023"
    },
    {
      "date": "2024-11-19",
      "open": "544.67",
      "high": "549.62",
      "low": "542.191",
      "close": "547.96",
      "volume": "356207"
    },
    {
      "date": "2024-11-20",
      "open": "549.51",
      "high": "552.27",
      "low": "545.735",
      "close": "549.45",
      "volume": "360774"
    },
    {
      "date": "2024-11-21",
      "open": "550.38",
      "high": "555.28",
      "low": "547.69",
      "close": "554.26",
      "volume": "536874"
    },
    {
      "date": "2024-11-22",
      "open": "555.55",
      "high": "562.09",
      "low": "555.55",
      "close": "560.14",
      "volume": "249959"
    },
    {
      "date": "2024-11-25",
      "open": "563.09",
      "high": "565.46",
      "low": "556.79",
      "close": "557.94",
      "volume": "531453"
    },
    {
      "date": "2024-11-26",
      "open": "559.31",
      "high": "562.235",
      "low": "553.82",
      "close": "561.89",
      "volume": "360733"
    },
    {
      "date": "2024-11-27",
      "open": "561.18",
      "high": "564.75",
      "low": "557.27",
      "close": "564.35",
      "volume": "358627"
    },
    {
      "date": "2024-11-29",
      "open": "563.39",
      "high": "569.51",
      "low": "561.20",
      "close": "566.44",
      "volume": "365747"
    },
    {
      "date": "2024-12-02",
      "open": "566.44",
      "high": "569.29",
      "low": "561.94",
      "close": "568.63",
      "volume": "595914"
    },
    {
      "date": "2024-12-03",
      "open": "564.28",
      "high": "567.51",
      "low": "559.785",
      "close": "566.86",
      "volume": "508989"
    },
    {
      "date": "2024-12-04",
      "open": "571.27",
      "high": "580.085",
      "low": "567.70",
      "close": "575.95",
      "volume": "699692"
    },
    {
      "date": "2024-12-05",
      "open": "571.00",
      "high": "571.00",
      "low": "550.415",
      "close": "557.90",
      "volume": "750913"
    },
    {
      "date": "2024-12-06",
      "open": "557.00",
      "high": "560.00",
      "low": "550.06",
      "close": "551.20",
      "volume": "544767"
    },
    {
      "date": "2024-12-09",
      "open": "549.83",
      "high": "551.065",
      "low": "547.0619",
      "close": "548.42",
      "volume": "528395"
    },
    {
      "date": "2024-12-10",
      "open": "547.83",
      "high": "552.27",
      "low": "540.91",
      "close": "549.47",
      "volume": "587941"
    },
    {
      "date": "2024-12-11",
      "open": "551.88",
      "high": "553.4598",
      "low": "549.71",
      "close": "550.39",
      "volume": "495725"
    },
    {
      "date": "2024-12-12",
      "open": "549.41",
      "high": "552.20",
      "low": "545.2847",
      "close": "548.03",
      "volume": "324484"
    },
    {
      "date": "2024-12-13",
      "open": "543.65",
      "high": "545.855",
      "low": "540.34",
      "close": "543.66",
      "volume": "590430"
    },
    {
      "date": "2024-12-16",
      "open": "543.04",
      "high": "545.85",
      "low": "541.775",
      "close": "542.04",
      "volume": "598226"
    },
    {
      "date": "2024-12-17",
      "open": "540.82",
      "high": "543.65",
      "low": "536.40",
      "close": "536.75",
      "volume": "1086999"
    },
    {
      "date": "2024-12-18",
      "open": "536.75",
      "high": "538.02",
      "low": "526.34",
      "close": "526.72",
      "volume": "841014"
    },
    {
      "date": "2024-12-19",
      "open": "528.56",
      "high": "532.685",
      "low": "521.45",
      "close": "521.75",
      "volume": "644796"
    },
    {
      "date": "2024-12-20",
      "open": "519.64",
      "high": "530.54",
      "low": "518.50",
      "close": "525.40",
      "volume": "1742123"
    },
    {
      "date": "2024-12-23",
      "open": "522.91",
      "high": "526.25",
      "low": "522.05",
      "close": "524.94",
      "volume": "547202"
    },
    {
      "date": "2024-12-24",
      "open": "522.83",
      "high": "528.175",
      "low": "521.635",
      "close": "528.14",
      "volume": "228105"
    },
    {
      "date": "2024-12-26",
      "open": "525.31",
      "high": "528.555",
      "low": "525.225",
      "close": "527.24",
      "volume": "312642"
    },
    {
      "date": "2024-12-27",
      "open": "525.06",
      "high": "527.59",
      "low": "520.21",
      "close": "523.91",
      "volume": "422367"
    },
    {
      "date": "2024-12-30",
      "open": "519.51",
      "high": "521.8199",
      "low": "513.91",
      "close": "519.87",
      "volume": "357430"
    },
    {
      "date": "2024-12-31",
      "open": "521.06",
      "high": "522.02",
      "low": "516.91",
      "close": "519.85",
      "volume": "452254"
    },
    {
      "date": "2025-01-02",
      "open": "524.70",
      "high": "524.70",
      "low": "513.62",
      "close": "513.79",
      "volume": "653431"
    },
    {
      "date": "2025-01-03",
      "open": "520.66",
      "high": "520.66",
      "low": "513.205",
      "close": "514.64",
      "volume": "478676"
    },
    {
      "date": "2025-01-06",
      "open": "512.74",
      "high": "513.45",
      "low": "504.755",
      "close": "507.10",
      "volume": "968975"
    },
    {
      "date": "2025-01-07",
      "open": "508.47",
      "high": "513.66",
      "low": "504.53",
      "close": "507.10",
      "volume": "621714"
    },
    {
      "date": "2025-01-08",
      "open": "507.32",
      "high": "511.87",
      "low": "504.305",
      "close": "510.30",
      "volume": "960728"
    },
    {
      "date": "2025-01-10",
      "open": "507.47",
      "high": "510.755",
      "low": "502.10",
      "close": "502.71",
      "volume": "575576"
    },
    {
      "date": "2025-01-13",
      "open": "499.47",
      "high": "509.86",
      "low": "499.47",
      "close": "508.00",
      "volume": "572715"
    },
    {
      "date": "2025-01-14",
      "open": "506.76",
      "high": "511.865",
      "low": "505.60",
      "close": "510.69",
      "volume": "535830"
    },
    {
      "date": "2025-01-15",
      "open": "517.98",
      "high": "521.01",
      "low": "513.77",
      "close": "517.96",
      "volume": "1000760"
    },
    {
      "date": "2025-01-16",
      "open": "518.80",
      "high": "520.2019",
      "low": "515.81",
      "close": "519.10",
      "volume": "619737"
    },
    {
      "date": "2025-01-17",
      "open": "529.06",
      "high": "529.06",
      "low": "520.07",
      "close": "522.32",
      "volume": "763769"
    },
    {
      "date": "2025-01-21",
      "open": "524.09",
      "high": "531.42",
      "low": "523.045",
      "close": "530.79",
      "volume": "686373"
    },
    {
      "date": "2025-01-22",
      "open": "530.88",
      "high": "535.93",
      "low": "529.91",
      "close": "534.45",
      "volume": "481134"
    },
    {
      "date": "2025-01-23",
      "open": "531.10",
      "high": "533.36",
      "low": "528.035",
      "close": "533.24",
      "volume": "387632"
    },
    {
      "date": "2025-01-24",
      "open": "532.46",
      "high": "535.00",
      "low": "529.34",
      "close": "531.37",
      "volume": "385457"
    },
    {
      "date": "2025-01-27",
      "open": "527.91",
      "high": "541.67",
      "low": "527.195",
      "close": "541.33",
      "volume": "748500"
    },
    {
      "date": "2025-01-28",
      "open": "540.11",
      "high": "553.245",
      "low": "535.69",
      "close": "549.62",
      "volume": "686055"
    },
    {
      "date": "2025-01-29",
      "open": "547.90",
      "high": "549.905",
      "low": "542.86",
      "close": "543.02",
      "volume": "691267"
    },
    {
      "date": "2025-01-30",
      "open": "565.99",
      "high": "584.31",
      "low": "561.60",
      "close": "570.60",
      "volume": "1153931"
    },
    {
      "date": "2025-01-31",
      "open": "572.00",
      "high": "581.92",
      "low": "570.065",
      "close": "575.65",
      "volume": "1158091"
    },
    {
      "date": "2025-02-03",
      "open": "575.24",
      "high": "581.50",
      "low": "569.68",
      "close": "577.04",
      "volume": "892395"
    },
    {
      "date": "2025-02-04",
      "open": "578.07",
      "high": "579.615",
      "low": "571.16",
      "close": "577.67",
      "volume": "768127"
    },
    {
      "date": "2025-02-05",
      "open": "578.14",
      "high": "582.25",
      "low": "573.12",
      "close": "581.42",
      "volume": "484786"
    },
    {
      "date": "2025-02-06",
      "open": "582.37",
      "high": "583.77",
      "low": "577.7127",
      "close": "583.42",
      "volume": "714835"
    },
    {
      "date": "2025-02-07",
      "open": "583.45",
      "high": "584.435",
      "low": "572.58",
      "close": "572.76",
      "volume": "496633"
    },
    {
      "date": "2025-02-10",
      "open": "573.30",
      "high": "575.255",
      "low": "567.41",
      "close": "574.52",
      "volume": "569137"
    },
    {
      "date": "2025-02-11",
      "open": "570.50",
      "high": "581.435",
      "low": "570.50",
      "close": "581.35",
      "volume": "552898"
    },
    {
      "date": "2025-02-12",
      "open": "573.63",
      "high": "575.815",
      "low": "566.46",
      "close": "566.76",
      "volume": "688509"
    },
    {
      "date": "2025-02-13",
      "open": "569.38",
      "high": "575.43",
      "low": "565.28",
      "close": "573.43",
      "volume": "400407"
    },
    {
      "date": "2025-02-14",
      "open": "575.00",
      "high": "577.93",
      "low": "572.93",
      "close": "573.58",
      "volume": "353179"
    },
    {
      "date": "2025-02-18",
      "open": "572.93",
      "high": "574.135",
      "low": "569.48",
      "close": "572.53",
      "volume": "550804"
    },
    {
      "date": "2025-02-19",
      "open": "572.53",
      "high": "577.945",
      "low": "568.135",
      "close": "577.04",
      "volume": "477988"
    },
    {
      "date": "2025-02-20",
      "open": "574.96",
      "high": "581.875",
      "low": "569.01",
      "close": "581.42",
      "volume": "474682"
    },
    {
      "date": "2025-02-21",
      "open": "579.39",
      "high": "580.40",
      "low": "573.54",
      "close": "574.05",
      "volume": "634305"
    },
    {
      "date": "2025-02-24",
      "open": "575.12",
      "high": "579.895",
      "low": "572.28",
      "close": "576.58",
      "volume": "512121"
    },
    {
      "date": "2025-02-25",
      "open": "578.14",
      "high": "593.91",
      "low": "577.085",
      "close": "587.34",
      "volume": "984014"
    },
    {
      "date": "2025-02-26",
      "open": "585.20",
      "high": "586.91",
      "low": "574.43",
      "close": "575.15",
      "volume": "646057"
    },
    {
      "date": "2025-02-27",
      "open": "574.04",
      "high": "579.95",
      "low": "571.98",
      "close": "572.50",
      "volume": "549102"
    },
    {
      "date": "2025-02-28",
      "open": "579.05",
      "high": "584.93",
      "low": "573.66",
      "close": "584.50",
      "volume": "911149"
    },
    {
      "date": "2025-03-03",
      "open": "588.49",
      "high": "592.00",
      "low": "583.15",
      "close": "585.81",
      "volume": "710009"
    },
    {
      "date": "2025-03-04",
      "open": "586.41",
      "high": "590.00",
      "low": "582.45",
      "close": "584.83",
      "volume": "870725"
    },
    {
      "date": "2025-03-05",
      "open": "582.57",
      "high": "595.1668",
      "low": "581.99",
      "close": "593.81",
      "volume": "629127"
    },
    {
      "date": "2025-03-06",
      "open": "589.75",
      "high": "592.35",
      "low": "582.8556",
      "close": "588.29",
      "volume": "569801"
    },
    {
      "date": "2025-03-07",
      "open": "585.62",
      "high": "589.92",
      "low": "577.97",
      "close": "588.38",
      "volume": "462663"
    },
    {
      "date": "2025-03-10",
      "open": "586.83",
      "high": "591.16",
      "low": "574.08",
      "close": "576.45",
      "volume": "748722"
    },
    {
      "date": "2025-03-11",
      "open": "576.10",
      "high": "576.70",
      "low": "563.93",
      "close": "565.75",
      "volume": "611709"
    },
    {
      "date": "2025-03-12",
      "open": "566.66",
      "high": "569.23",
      "low": "559.60",
      "close": "566.42",
      "volume": "621547"
    },
    {
      "date": "2025-03-13",
      "open": "563.44",
      "high": "567.90",
      "low": "560.78",
      "close": "562.88",
      "volume": "431875"
    },
    {
      "date": "2025-03-14",
      "open": "566.31",
      "high": "571.79",
      "low": "565.72",
      "close": "569.29",
      "volume": "428941"
    },
    {
      "date": "2025-03-17",
      "open": "569.29",
      "high": "578.24",
      "low": "569.29",
      "close": "575.59",
      "volume": "499081"
    },
    {
      "date": "2025-03-18",
      "open": "573.84",
      "high": "577.38",
      "low": "569.66",
      "close": "576.86",
      "volume": "459797"
    },
    {
      "date": "2025-03-19",
      "open": "579.21",
      "high": "580.325",
      "low": "572.275",
      "close": "577.83",
      "volume": "488827"
    },
    {
      "date": "2025-03-20",
      "open": "574.31",
      "high": "577.44",
      "low": "570.85",
      "close": "575.45",
      "volume": "439205"
    },
    {
      "date": "2025-03-21",
      "open": "569.92",
      "high": "573.09",
      "low": "564.26",
      "close": "572.18",
      "volume": "879815"
    },
    {
      "date": "2025-03-24",
      "open": "577.29",
      "high": "579.5434",
      "low": "574.155",
      "close": "576.65",
      "volume": "568913"
    },
    {
      "date": "2025-03-25",
      "open": "575.77",
      "high": "582.16",
      "low": "572.52",
      "close": "579.07",
      "volume": "735472"
    },
    {
      "date": "2025-03-26",
      "open": "579.56",
      "high": "585.27",
      "low": "579.56",
      "close": "582.71",
      "volume": "336491"
    },
    {
      "date": "2025-03-27",
      "open": "587.665",
      "high": "594.25",
      "low": "578.1113",
      "close": "592.55",
      "volume": "627321"
    },
    {
      "date": "2025-03-28",
      "open": "589.36",
      "high": "591.72",
      "low": "580.62",
      "close": "582.64",
      "volume": "876484"
    },
    {
      "date": "2025-03-31",
      "open": "582.83",
      "high": "592.01",
      "low": "580.19",
      "close": "589.58",
      "volume": "994758"
    },
    {
      "date": "2025-04-01",
      "open": "585.80",
      "high": "593.00",
      "low": "584.225",
      "close": "590.78",
      "volume": "438696"
    },
    {
      "date": "2025-04-02",
      "open": "584.19",
      "high": "592.9525",
      "low": "580.065",
      "close": "590.36",
      "volume": "412309"
    },
    {
      "date": "2025-04-03",
      "open": "589.86",
      "high": "590.50",
      "low": "576.81",
      "close": "579.70",
      "volume": "994410"
    },
    {
      "date": "2025-04-04",
      "open": "576.78",
      "high": "578.34",
      "low": "540.76",
      "close": "541.80",
      "volume": "1672576"
    },
    {
      "date": "2025-04-07",
      "open": "533.05",
      "high": "547.685",
      "low": "519.52",
      "close": "532.54",
      "volume": "1109405"
    },
    {
      "date": "2025-04-08",
      "open": "534.82",
      "high": "541.89",
      "low": "513.92",
      "close": "519.19",
      "volume": "806344"
    },
    {
      "date": "2025-04-09",
      "open": "517.505",
      "high": "556.26",
      "low": "513.865",
      "close": "553.76",
      "volume": "1153144"
    },
    {
      "date": "2025-04-10",
      "open": "547.94",
      "high": "554.47",
      "low": "533.10",
      "close": "549.60",
      "volume": "944045"
    },
    {
      "date": "2025-04-11",
      "open": "548.75",
      "high": "564.72",
      "low": "543.3201",
      "close": "560.16",
      "volume": "669076"
    },
    {
      "date": "2025-04-14",
      "open": "568.44",
      "high": "570.73",
      "low": "558.66",
      "close": "565.88",
      "volume": "378444"
    },
    {
      "date": "2025-04-15",
      "open": "569.88",
      "high": "571.68",
      "low": "563.34",
      "close": "567.08",
      "volume": "340906"
    },
    {
      "date": "2025-04-16",
      "open": "562.58",
      "high": "569.89",
      "low": "552.53",
      "close": "556.27",
      "volume": "635202"
    },
    {
      "date": "2025-04-17",
      "open": "561.50",
      "high": "564.47",
      "low": "556.43",
      "close": "557.24",
      "volume": "343270"
    },
    {
      "date": "2025-04-21",
      "open": "550.42",
      "high": "555.335",
      "low": "534.9125",
      "close": "539.27",
      "volume": "372634"
    },
    {
      "date": "2025-04-22",
      "open": "545.58",
      "high": "551.79",
      "low": "543.55",
      "close": "551.30",
      "volume": "517643"
    },
    {
      "date": "2025-04-23",
      "open": "555.82",
      "high": "564.12",
      "low": "550.35",
      "close": "551.08",
      "volume": "623474"
    },
    {
      "date": "2025-04-24",
      "open": "551.12",
      "high": "561.43",
      "low": "548.00",
      "close": "559.66",
      "volume": "674272"
    },
    {
      "date": "2025-04-25",
      "open": "559.24",
      "high": "559.24",
      "low": "551.045",
      "close": "557.70",
      "volume": "671093"
    },
    {
      "date": "2025-04-28",
      "open": "537.95",
      "high": "558.20",
      "low": "535.53",
      "close": "551.95",
      "volume": "805873"
    },
    {
      "date": "2025-04-29",
      "open": "553.42",
      "high": "558.06",
      "low": "552.03",
      "close": "556.17",
      "volume": "716454"
    },
    {
      "date": "2025-04-30",
      "open": "554.90",
      "high": "560.90",
      "low": "547.75",
      "close": "560.08",
      "volume": "670604"
    },
    {
      "date": "2025-05-01",
      "open": "564.14",
      "high": "564.205",
      "low": "556.53",
      "close": "557.59",
      "volume": "590223"
    },
    {
      "date": "2025-05-02",
      "open": "562.10",
      "high": "569.40",
      "low": "562.10",
      "close": "566.04",
      "volume": "556042"
    },
    {
      "date": "2025-05-05",
      "open": "565.92",
      "high": "575.315",
      "low": "563.31",
      "close": "571.13",
      "volume": "647852"
    },
    {
      "date": "2025-05-06",
      "open": "565.45",
      "high": "574.02",
      "low": "560.94",
      "close": "569.70",
      "volume": "584884"
    },
    {
      "date": "2025-05-07",
      "open": "570.43",
      "high": "576.435",
      "low": "569.4901",
      "close": "574.29",
      "volume": "395996"
    },
    {
      "date": "2025-05-08",
      "open": "576.76",
      "high": "582.17",
      "low": "572.5225",
      "close": "574.98",
      "volume": "485178"
    },
    {
      "date": "2025-05-09",
      "open": "574.54",
      "high": "574.54",
      "low": "564.37",
      "close": "570.48",
      "volume": "333226"
    },
    {
      "date": "2025-05-12",
      "open": "579.92",
      "high": "579.92",
      "low": "566.805",
      "close": "575.84",
      "volume": "750902"
    },
    {
      "date": "2025-05-13",
      "open": "577.82",
      "high": "582.57",
      "low": "575.455",
      "close": "577.07",
      "volume": "554650"
    },
    {
      "date": "2025-05-14",
      "open": "572.81",
      "high": "576.865",
      "low": "563.49",
      "close": "565.94",
      "volume": "623069"
    },
    {
      "date": "2025-05-15",
      "open": "565.74",
      "high": "574.77",
      "low": "565.275",
      "close": "574.40",
      "volume": "515867"
    },
    {
      "date": "2025-05-16",
      "open": "579.01",
      "high": "583.02",
      "low": "574.22",
      "close": "582.88",
      "volume": "611453"
    },
    {
      "date": "2025-05-19",
      "open": "581.75",
      "high": "584.03",
      "low": "578.40",
      "close": "580.47",
      "volume": "533524"
    },
    {
      "date": "2025-05-20",
      "open": "577.91",
      "high": "578.67",
      "low": "573.74",
      "close": "578.21",
      "volume": "460214"
    },
    {
      "date": "2025-05-21",
      "open": "573.76",
      "high": "583.949",
      "low": "569.93",
      "close": "572.81",
      "volume": "432177"
    },
    {
      "date": "2025-05-22",
      "open": "568.45",
      "high": "573.085",
      "low": "568.45",
      "close": "569.07",
      "volume": "346357"
    },
    {
      "date": "2025-05-23",
      "open": "564.43",
      "high": "569.73",
      "low": "563.80",
      "close": "567.03",
      "volume": "375130"
    },
    {
      "date": "2025-05-27",
      "open": "571.21",
      "high": "574.73",
      "low": "568.43",
      "close": "573.82",
      "volume": "433662"
    },
    {
      "date": "2025-05-28",
      "open": "574.27",
      "high": "576.55",
      "low": "568.65",
      "close": "569.13",
      "volume": "361112"
    },
    {
      "date": "2025-05-29",
      "open": "570.13",
      "high": "571.515",
      "low": "562.5364",
      "close": "564.27",
      "volume": "782005"
    },
    {
      "date": "2025-05-30",
      "open": "564.95",
      "high": "572.70",
      "low": "563.195",
      "close": "570.27",
      "volume": "808786"
    },
    {
      "date": "2025-06-02",
      "open": "565.94",
      "high": "568.3799",
      "low": "563.075",
      "close": "566.69",
      "volume": "385718"
    },
    {
      "date": "2025-06-03",
      "open": "564.39",
      "high": "568.209",
      "low": "561.8401",
      "close": "567.87",
      "volume": "332538"
    },
    {
      "date": "2025-06-04",
      "open": "567.28",
      "high": "569.295",
      "low": "563.30",
      "close": "568.01",
      "volume": "737257"
    },
    {
      "date": "2025-06-05",
      "open": "568.41",
      "high": "571.08",
      "low": "565.50",
      "close": "569.485",
      "volume": "656700"
    },
    {
      "date": "2025-06-06",
      "open": "572.79",
      "high": "575.00",
      "low": "570.99",
      "close": "572.87",
      "volume": "336683"
    },
    {
      "date": "2025-06-09",
      "open": "572.24",
      "high": "576.49",
      "low": "568.20",
      "close": "573.08",
      "volume": "419372"
    },
    {
      "date": "2025-06-10",
      "open": "562.73",
      "high": "574.32",
      "low": "562.73",
      "close": "572.18",
      "volume": "352937"
    },
    {
      "date": "2025-06-11",
      "open": "572.08",
      "high": "573.7999",
      "low": "568.72",
      "close": "569.56",
      "volume": "336686"
    },
    {
      "date": "2025-06-12",
      "open": "570.06",
      "high": "573.08",
      "low": "569.765",
      "close": "572.03",
      "volume": "275030"
    },
    {
      "date": "2025-06-13",
      "open": "566.68",
      "high": "570.84",
      "low": "560.27",
      "close": "560.75",
      "volume": "436801"
    },
    {
      "date": "2025-06-16",
      "open": "562.48",
      "high": "567.8989",
      "low": "562.48",
      "close": "565.66",
      "volume": "372780"
    },
    {
      "date": "2025-06-17",
      "open": "565.32",
      "high": "565.91",
      "low": "559.57",
      "close": "562.58",
      "volume": "454915"
    },
    {
      "date": "2025-06-18",
      "open": "562.58",
      "high": "562.58",
      "low": "555.045",
      "close": "555.75",
      "volume": "447163"
    },
    {
      "date": "2025-06-20",
      "open": "558.98",
      "high": "564.36",
      "low": "557.775",
      "close": "561.99",
      "volume": "1124299"
    },
    {
      "date": "2025-06-23",
      "open": "562.59",
      "high": "566.29",
      "low": "558.135",
      "close": "566.18",
      "volume": "374935"
    },
    {
      "date": "2025-06-24",
      "open": "568.50",
      "high": "571.55",
      "low": "563.275",
      "close": "571.02",
      "volume": "460562"
    },
    {
      "date": "2025-06-25",
      "open": "570.84",
      "high": "573.10",
      "low": "562.99",
      "close": "566.94",
      "volume": "494639"
    },
    {
      "date": "2025-06-26",
      "open": "566.08",
      "high": "566.375",
      "low": "558.28",
      "close": "565.31",
      "volume": "509808"
    },
    {
      "date": "2025-06-27",
      "open": "565.31",
      "high": "569.365",
      "low": "560.65",
      "close": "563.51",
      "volume": "652988"
    },
    {
      "date": "2025-06-30",
      "open": "564.69",
      "high": "567.63",
      "low": "561.9965",
      "close": "566.84",
      "volume": "910366"
    },
    {
      "date": "2025-07-01",
      "open": "567.24",
      "high": "574.95",
      "low": "565.905",
      "close": "572.71",
      "volume": "563428"
    },
    {
      "date": "2025-07-02",
      "open": "571.73",
      "high": "571.73",
      "low": "563.57",
      "close": "566.08",
      "volume": "460664"
    },
    {
      "date": "2025-07-03",
      "open": "569.95",
      "high": "574.81",
      "low": "568.73",
      "close": "573.00",
      "volume": "243956"
    },
    {
      "date": "2025-07-07",
      "open": "573.00",
      "high": "575.77",
      "low": "565.32",
      "close": "566.00",
      "volume": "651882"
    },
    {
      "date": "2025-07-08",
      "open": "564.45",
      "high": "569.34",
      "low": "562.19",
      "close": "564.59",
      "volume": "699366"
    },
    {
      "date": "2025-07-09",
      "open": "566.00",
      "high": "571.36",
      "low": "551.51",
      "close": "558.64",
      "volume": "861904"
    },
    {
      "date": "2025-07-10",
      "open": "553.59",
      "high": "555.88",
      "low": "544.67",
      "close": "549.80",
      "volume": "944922"
    },
    {
      "date": "2025-07-11",
      "open": "549.83",
      "high": "551.97",
      "low": "545.745",
      "close": "547.46",
      "volume": "742977"
    },
    {
      "date": "2025-07-14",
      "open": "546.02",
      "high": "548.575",
      "low": "541.20",
      "close": "548.33",
      "volume": "545778"
    },
    {
      "date": "2025-07-15",
      "open": "548.42",
      "high": "551.015",
      "low": "544.78",
      "close": "544.82",
      "volume": "669080"
    },
    {
      "date": "2025-07-16",
      "open": "545.59",
      "high": "548.95",
      "low": "541.90",
      "close": "545.23",
      "volume": "669576"
    },
    {
      "date": "2025-07-17",
      "open": "543.28",
      "high": "546.99",
      "low": "543.28",
      "close": "546.35",
      "volume": "461009"
    },
    {
      "date": "2025-07-18",
      "open": "549.52",
      "high": "549.52",
      "low": "540.40",
      "close": "544.79",
      "volume": "642430"
    },
    {
      "date": "2025-07-21",
      "open": "549.62",
      "high": "555.935",
      "low": "535.70",
      "close": "551.91",
      "volume": "914233"
    },
    {
      "date": "2025-07-22",
      "open": "554.16",
      "high": "564.63",
      "low": "551.42",
      "close": "563.84",
      "volume": "812455"
    },
    {
      "date": "2025-07-23",
      "open": "563.85",
      "high": "566.24",
      "low": "556.415",
      "close": "557.02",
      "volume": "885403"
    },
    {
      "date": "2025-07-24",
      "open": "556.54",
      "high": "562.86",
      "low": "554.21",
      "close": "560.365",
      "volume": "544540"
    },
    {
      "date": "2025-07-25",
      "open": "560.70",
      "high": "563.41",
      "low": "557.11",
      "close": "563.03",
      "volume": "278462"
    },
    {
      "date": "2025-07-28",
      "open": "561.62",
      "high": "564.155",
      "low": "558.76",
      "close": "559.03",
      "volume": "439750"
    },
    {
      "date": "2025-07-29",
      "open": "561.70",
      "high": "563.33",
      "low": "556.19",
      "close": "563.06",
      "volume": "695805"
    },
    {
      "date": "2025-07-30",
      "open": "563.58",
      "high": "564.6799",
      "low": "549.95",
      "close": "552.34",
      "volume": "666592"
    },
    {
      "date": "2025-07-31",
      "open": "550.68",
      "high": "556.23",
      "low": "549.00",
      "close": "550.40",
      "volume": "708140"
    },
    {
      "date": "2025-08-01",
      "open": "551.10",
      "high": "551.112",
      "low": "539.91",
      "close": "542.11",
      "volume": "497000"
    },
    {
      "date": "2025-08-04",
      "open": "543.04",
      "high": "547.14",
      "low": "542.05",
      "close": "546.42",
      "volume": "473791"
    },
    {
      "date": "2025-08-05",
      "open": "549.24",
      "high": "549.24",
      "low": "537.365",
      "close": "537.93",
      "volume": "668792"
    },
    {
      "date": "2025-08-06",
      "open": "539.83",
      "high": "542.2099",
      "low": "535.88",
      "close": "541.84",
      "volume": "493872"
    },
    {
      "date": "2025-08-07",
      "open": "546.03",
      "high": "546.515",
      "low": "535.32",
      "close": "536.71",
      "volume": "423341"
    },
    {
      "date": "2025-08-08",
      "open": "536.71",
      "high": "538.825",
      "low": "531.60",
      "close": "534.38",
      "volume": "358734"
    },
    {
      "date": "2025-08-11",
      "open": "534.38",
      "high": "536.955",
      "low": "525.765",
      "close": "527.48",
      "volume": "504937"
    },
    {
      "date": "2025-08-12",
      "open": "527.77",
      "high": "529.95",
      "low": "518.22",
      "close": "519.50",
      "volume": "844943"
    },
    {
      "date": "2025-08-13",
      "open": "521.425",
      "high": "523.955",
      "low": "514.05",
      "close": "522.53",
      "volume": "1105849"
    },
    {
      "date": "2025-08-14",
      "open": "523.55",
      "high": "526.10",
      "low": "518.10",
      "close": "524.96",
      "volume": "889987"
    },
    {
      "date": "2025-08-15",
      "open": "523.63",
      "high": "530.62",
      "low": "523.19",
      "close": "529.64",
      "volume": "697650"
    },
    {
      "date": "2025-08-18",
      "open": "529.99",
      "high": "533.98",
      "low": "529.99",
      "close": "532.28",
      "volume": "735569"
    },
    {
      "date": "2025-08-19",
      "open": "532.28",
      "high": "538.035",
      "low": "531.00",
      "close": "532.59",
      "volume": "762761"
    },
    {
      "date": "2025-08-20",
      "open": "536.27",
      "high": "544.94",
      "low": "533.39",
      "close": "540.52",
      "volume": "1337557"
    },
    {
      "date": "2025-08-21",
      "open": "537.37",
      "high": "540.335",
      "low": "526.66",
      "close": "526.94",
      "volume": "1191411"
    },
    {
      "date": "2025-08-22",
      "open": "529.75",
      "high": "538.205",
      "low": "528.01",
      "close": "536.84",
      "volume": "673668"
    },
    {
      "date": "2025-08-25",
      "open": "535.90",
      "high": "536.565",
      "low": "529.26",
      "close": "530.29",
      "volume": "571040"
    },
    {
      "date": "2025-08-26",
      "open": "529.00",
      "high": "531.085",
      "low": "522.34",
      "close": "524.45",
      "volume": "752668"
    },
    {
      "date": "2025-08-27",
      "open": "525.31",
      "high": "529.84",
      "low": "523.49",
      "close": "528.66",
      "volume": "656999"
    },
    {
      "date": "2025-08-28",
      "open": "528.21",
      "high": "528.8325",
      "low": "524.88",
      "close": "526.59",
      "volume": "794020"
    },
    {
      "date": "2025-08-29",
      "open": "529.50",
      "high": "532.18",
      "low": "524.105",
      "close": "526.31",
      "volume": "872087"
    },
    {
      "date": "2025-09-02",
      "open": "524.09",
      "high": "525.005",
      "low": "516.25",
      "close": "518.99",
      "volume": "681104"
    },
    {
      "date": "2025-09-03",
      "open": "517.28",
      "high": "524.68",
      "low": "517.28",
      "close": "524.13",
      "volume": "713035"
    },
    {
      "date": "2025-09-04",
      "open": "523.09",
      "high": "527.225",
      "low": "521.32",
      "close": "527.12",
      "volume": "441627"
    },
    {
      "date": "2025-09-05",
      "open": "530.00",
      "high": "530.00",
      "low": "516.78",
      "close": "518.44",
      "volume": "700588"
    },
    {
      "date": "2025-09-08",
      "open": "519.10",
      "high": "524.07",
      "low": "517.505",
      "close": "523.43",
      "volume": "1085960"
    },
    {
      "date": "2025-09-09",
      "open": "521.69",
      "high": "524.90",
      "low": "518.47",
      "close": "519.67",
      "volume": "968962"
    },
    {
      "date": "2025-09-10",
      "open": "519.44",
      "high": "519.44",
      "low": "509.13",
      "close": "513.23",
      "volume": "1117909"
    },
    {
      "date": "2025-09-11",
      "open": "514.00",
      "high": "519.195",
      "low": "513.00",
      "close": "517.38",
      "volume": "849768"
    },
    {
      "date": "2025-09-12",
      "open": "515.58",
      "high": "517.1632",
      "low": "512.04",
      "close": "512.53",
      "volume": "615448"
    },
    {
      "date": "2025-09-15",
      "open": "512.53",
      "high": "514.385",
      "low": "504.26",
      "close": "505.23",
      "volume": "689115"
    },
    {
      "date": "2025-09-16",
      "open": "505.00",
      "high": "506.255",
      "low": "499.00",
      "close": "502.44",
      "volume": "1871724"
    },
    {
      "date": "2025-09-17",
      "open": "504.38",
      "high": "517.44",
      "low": "503.74",
      "close": "509.65",
      "volume": "940796"
    },
    {
      "date": "2025-09-18",
      "open": "509.65",
      "high": "513.12",
      "low": "507.6101",
      "close": "509.01",
      "volume": "736959"
    },
    {
      "date": "2025-09-19",
      "open": "508.51",
      "high": "509.47",
      "low": "502.95",
      "close": "504.62",
      "volume": "1437868"
    },
    {
      "date": "2025-09-22",
      "open": "501.50",
      "high": "510.46",
      "low": "501.45",
      "close": "509.63",
      "volume": "665375"
    },
    {
      "date": "2025-09-23",
      "open": "507.39",
      "high": "508.74",
      "low": "502.15",
      "close": "503.99",
      "volume": "1097937"
    },
    {
      "date": "2025-09-24",
      "open": "503.49",
      "high": "507.335",
      "low": "502.3706",
      "close": "505.68",
      "volume": "765695"
    },
    {
      "date": "2025-09-25",
      "open": "506.22",
      "high": "506.82",
      "low": "492.25",
      "close": "495.03",
      "volume": "949397"
    },
    {
      "date": "2025-09-26",
      "open": "495.22",
      "high": "500.316",
      "low": "494.08",
      "close": "499.31",
      "volume": "560937"
    },
    {
      "date": "2025-09-29",
      "open": "500.22",
      "high": "501.14",
      "low": "494.7767",
      "close": "500.96",
      "volume": "729209"
    },
    {
      "date": "2025-09-30",
      "open": "500.45",
      "high": "502.08",
      "low": "495.81",
      "close": "498.69",
      "volume": "804827"
    },
    {
      "date": "2025-10-01",
      "open": "499.26",
      "high": "504.00",
      "low": "495.55",
      "close": "497.97",
      "volume": "969092"
    },
    {
      "date": "2025-10-02",
      "open": "495.44",
      "high": "500.285",
      "low": "495.44",
      "close": "497.59",
      "volume": "881239"
    },
    {
      "date": "2025-10-03",
      "open": "497.27",
      "high": "504.91",
      "low": "497.27",
      "close": "499.95",
      "volume": "1075544"
    },
    {
      "date": "2025-10-06",
      "open": "501.90",
      "high": "507.36",
      "low": "497.12",
      "close": "506.99",
      "volume": "1210328"
    },
    {
      "date": "2025-10-07",
      "open": "505.84",
      "high": "511.02",
      "low": "503.64",
      "close": "510.57",
      "volume": "1019471"
    },
    {
      "date": "2025-10-08",
      "open": "512.13",
      "high": "521.28",
      "low": "509.445",
      "close": "520.00",
      "volume": "1513256"
    },
    {
      "date": "2025-10-09",
      "open": "519.90",
      "high": "520.05",
      "low": "511.4501",
      "close": "518.07",
      "volume": "776956"
    },
    {
      "date": "2025-10-10",
      "open": "520.72",
      "high": "520.85",
      "low": "503.90",
      "close": "509.00",
      "volume": "1290927"
    },
    {
      "date": "2025-10-13",
      "open": "507.35",
      "high": "513.85",
      "low": "504.105",
      "close": "512.73",
      "volume": "731376"
    },
    {
      "date": "2025-10-14",
      "open": "508.40",
      "high": "515.32",
      "low": "506.7943",
      "close": "513.82",
      "volume": "712829"
    },
    {
      "date": "2025-10-15",
      "open": "507.80",
      "high": "515.57",
      "low": "499.16",
      "close": "499.73",
      "volume": "1057482"
    },
    {
      "date": "2025-10-16",
      "open": "500.17",
      "high": "503.325",
      "low": "497.57",
      "close": "500.08",
      "volume": "837068"
    },
    {
      "date": "2025-10-17",
      "open": "500.04",
      "high": "505.04",
      "low": "498.42",
      "close": "504.52",
      "volume": "716308"
    },
    {
      "date": "2025-10-20",
      "open": "504.51",
      "high": "506.965",
      "low": "501.52",
      "close": "505.89",
      "volume": "887184"
    },
    {
      "date": "2025-10-21",
      "open": "507.28",
      "high": "517.50",
      "low": "505.895",
      "close": "514.52",
      "volume": "622343"
    },
    {
      "date": "2025-10-22",
      "open": "510.98",
      "high": "519.10",
      "low": "508.57",
      "close": "508.95",
      "volume": "1147927"
    },
    {
      "date": "2025-10-23",
      "open": "467.06",
      "high": "481.48",
      "low": "456.985",
      "close": "479.96",
      "volume": "2230249"
    },
    {
      "date": "2025-10-24",
      "open": "482.59",
      "high": "483.355",
      "low": "474.795",
      "close": "478.80",
      "volume": "1059278"
    },
    {
      "date": "2025-10-27",
      "open": "476.52",
      "high": "476.525",
      "low": "458.92",
      "close": "463.73",
      "volume": "1631106"
    },
    {
      "date": "2025-10-28",
      "open": "463.73",
      "high": "464.98",
      "low": "455.71",
      "close": "456.16",
      "volume": "1500539"
    },
    {
      "date": "2025-10-29",
      "open": "451.58",
      "high": "454.78",
      "low": "444.13",
      "close": "446.28",
      "volume": "1657931"
    },
    {
      "date": "2025-10-30",
      "open": "446.31",
      "high": "453.03",
      "low": "442.69",
      "close": "443.40",
      "volume": "1443281"
    },
    {
      "date": "2025-10-31",
      "open": "439.08",
      "high": "448.00",
      "low": "435.42",
      "close": "446.15",
      "volume": "1164854"
    },
    {
      "date": "2025-11-03",
      "open": "447.54",
      "high": "448.84",
      "low": "437.37",
      "close": "448.54",
      "volume": "1440212"
    },
    {
      "date": "2025-11-04",
      "open": "450.11",
      "high": "451.45",
      "low": "444.57",
      "close": "449.31",
      "volume": "1193602"
    },
    {
      "date": "2025-11-05",
      "open": "446.13",
      "high": "451.41",
      "low": "444.355",
      "close": "445.83",
      "volume": "1076111"
    },
    {
      "date": "2025-11-06",
      "open": "443.56",
      "high": "447.32",
      "low": "440.95",
      "close": "444.48",
      "volume": "991286"
    },
    {
      "date": "2025-11-07",
      "open": "444.97",
      "high": "448.8499",
      "low": "443.77",
      "close": "447.05",
      "volume": "769738"
    },
    {
      "date": "2025-11-10",
      "open": "445.00",
      "high": "451.98",
      "low": "441.84",
      "close": "449.82",
      "volume": "821790"
    },
    {
      "date": "2025-11-11",
      "open": "448.79",
      "high": "449.385",
      "low": "441.285",
      "close": "443.27",
      "volume": "772964"
    },
    {
      "date": "2025-11-12",
      "open": "443.30",
      "high": "455.80",
      "low": "441.0269",
      "close": "455.20",
      "volume": "923652"
    },
    {
      "date": "2025-11-13",
      "open": "453.47",
      "high": "454.66",
      "low": "446.86",
      "close": "447.75",
      "volume": "859491"
    },
    {
      "date": "2025-11-14",
      "open": "446.89",
      "high": "451.05",
      "low": "441.375",
      "close": "449.50",
      "volume": "874862"
    },
    {
      "date": "2025-11-17",
      "open": "448.66",
      "high": "449.97",
      "low": "443.50",
      "close": "443.88",
      "volume": "652199"
    },
    {
      "date": "2025-11-18",
      "open": "443.40",
      "high": "448.64",
      "low": "442.225",
      "close": "444.41",
      "volume": "1071056"
    },
    {
      "date": "2025-11-19",
      "open": "442.07",
      "high": "445.58",
      "low": "437.40",
      "close": "444.78",
      "volume": "1021087"
    },
    {
      "date": "2025-11-20",
      "open": "448.45",
      "high": "448.45",
      "low": "440.15",
      "close": "440.86",
      "volume": "774291"
    },
    {
      "date": "2025-11-21",
      "open": "440.94",
      "high": "449.79",
      "low": "440.94",
      "close": "443.75",
      "volume": "1084973"
    },
    {
      "date": "2025-11-24",
      "open": "442.57",
      "high": "445.9708",
      "low": "438.73",
      "close": "439.64",
      "volume": "1453113"
    },
    {
      "date": "2025-11-25",
      "open": "440.61",
      "high": "447.30",
      "low": "439.395",
      "close": "446.41",
      "volume": "756112"
    },
    {
      "date": "2025-11-26",
      "open": "445.74",
      "high": "448.18",
      "low": "443.73",
      "close": "446.08",
      "volume": "532479"
    },
    {
      "date": "2025-11-28",
      "open": "447.96",
      "high": "449.80",
      "low": "446.00",
      "close": "446.22",
      "volume": "328339"
    },
    {
      "date": "2025-12-01",
      "open": "444.46",
      "high": "446.26",
      "low": "441.80",
      "close": "443.58",
      "volume": "884212"
    },
    {
      "date": "2025-12-02",
      "open": "445.32",
      "high": "446.05",
      "low": "440.8097",
      "close": "444.15",
      "volume": "706439"
    },
    {
      "date": "2025-12-03",
      "open": "439.96",
      "high": "446.29",
      "low": "439.96",
      "close": "445.89",
      "volume": "566000"
    },
    {
      "date": "2025-12-04",
      "open": "445.905",
      "high": "448.14",
      "low": "442.6401",
      "close": "444.78",
      "volume": "609117"
    },
    {
      "date": "2025-12-05",
      "open": "444.08",
      "high": "449.70",
      "low": "443.97",
      "close": "447.56",
      "volume": "802228"
    },
    {
      "date": "2025-12-08",
      "open": "448.36",
      "high": "449.76",
      "low": "445.75",
      "close": "446.71",
      "volume": "801692"
    },
    {
      "date": "2025-12-09",
      "open": "446.13",
      "high": "449.06",
      "low": "439.25",
      "close": "440.635",
      "volume": "759556"
    },
    {
      "date": "2025-12-10",
      "open": "440.38",
      "high": "445.07",
      "low": "439.41",
      "close": "442.28",
      "volume": "1175871"
    },
    {
      "date": "2025-12-11",
      "open": "442.50",
      "high": "449.69",
      "low": "441.7635",
      "close": "445.84",
      "volume": "954915"
    },
    {
      "date": "2025-12-12",
      "open": "445.84",
      "high": "450.35",
      "low": "445.15",
      "close": "445.86",
      "volume": "1765581"
    },
    {
      "date": "2025-12-15",
      "open": "447.66",
      "high": "448.86",
      "low": "439.83",
      "close": "443.60",
      "volume": "1915411"
    },
    {
      "date": "2025-12-16",
      "open": "442.42",
      "high": "445.92",
      "low": "439.89",
      "close": "443.78",
      "volume": "1351996"
    },
    {
      "date": "2025-12-17",
      "open": "442.49",
      "high": "453.84",
      "low": "441.04",
      "close": "452.24",
      "volume": "2056924"
    },
    {
      "date": "2025-12-18",
      "open": "449.06",
      "high": "454.805",
      "low": "446.81",
      "close": "450.51",
      "volume": "2344111"
    },
    {
      "date": "2025-12-19",
      "open": "449.63",
      "high": "451.03",
      "low": "443.65",
      "close": "444.99",
      "volume": "2952724"
    },
    {
      "date": "2025-12-22",
      "open": "443.34",
      "high": "450.585",
      "low": "442.00",
      "close": "449.25",
      "volume": "742950"
    },
    {
      "date": "2025-12-23",
      "open": "449.14",
      "high": "449.44",
      "low": "446.02",
      "close": "449.34",
      "volume": "598752"
    },
    {
      "date": "2025-12-24",
      "open": "447.91",
      "high": "451.69",
      "low": "446.87",
      "close": "451.18",
      "volume": "233689"
    },
    {
      "date": "2025-12-26",
      "open": "450.56",
      "high": "451.60",
      "low": "449.20",
      "close": "450.83",
      "volume": "283613"
    },
    {
      "date": "2025-12-29",
      "open": "450.83",
      "high": "452.78",
      "low": "449.42",
      "close": "450.84",
      "volume": "528443"
    },
    {
      "date": "2025-12-30",
      "open": "449.735",
      "high": "452.28",
      "low": "449.3801",
      "close": "450.08",
      "volume": "430857"
    },
    {
      "date": "2025-12-31",
      "open": "450.40",
      "high": "451.53",
      "low": "444.53",
      "close": "445.13",
      "volume": "507466"
    },
    {
      "date": "2026-01-02",
      "open": "444.73",
      "high": "445.00",
      "low": "428.1895",
      "close": "434.54",
      "volume": "914348"
    },
    {
      "date": "2026-01-05",
      "open": "429.94",
      "high": "436.31",
      "low": "427.89",
      "close": "431.66",
      "volume": "1189381"
    },
    {
      "date": "2026-01-06",
      "open": "430.00",
      "high": "437.38",
      "low": "430.00",
      "close": "436.54",
      "volume": "774418"
    },
    {
      "date": "2026-01-07",
      "open": "436.54",
      "high": "440.00",
      "low": "433.96",
      "close": "437.60",
      "volume": "894955"
    },
    {
      "date": "2026-01-08",
      "open": "433.12",
      "high": "439.29",
      "low": "432.29",
      "close": "434.47",
      "volume": "752298"
    },
    {
      "date": "2026-01-09",
      "open": "433.42",
      "high": "437.16",
      "low": "431.81",
      "close": "434.81",
      "volume": "612481"
    },
    {
      "date": "2026-01-12",
      "open": "433.565",
      "high": "434.786",
      "low": "430.81",
      "close": "432.39",
      "volume": "639180"
    },
    {
      "date": "2026-01-13",
      "open": "430.37",
      "high": "431.17",
      "low": "420.42",
      "close": "426.36",
      "volume": "796657"
    },
    {
      "date": "2026-01-14",
      "open": "424.06",
      "high": "428.93",
      "low": "421.475",
      "close": "424.20",
      "volume": "822955"
    },
    {
      "date": "2026-01-15",
      "open": "423.74",
      "high": "424.05",
      "low": "412.3301",
      "close": "414.25",
      "volume": "1774254"
    },
    {
      "date": "2026-01-16",
      "open": "412.41",
      "high": "416.74",
      "low": "407.03",
      "close": "416.14",
      "volume": "1421422"
    },
    {
      "date": "2026-01-20",
      "open": "412.45",
      "high": "414.32",
      "low": "400.20",
      "close": "403.76",
      "volume": "1483553"
    },
    {
      "date": "2026-01-21",
      "open": "403.76",
      "high": "406.36",
      "low": "399.09",
      "close": "404.66",
      "volume": "1415115"
    },
    {
      "date": "2026-01-22",
      "open": "404.02",
      "high": "410.00",
      "low": "402.97",
      "close": "407.48",
      "volume": "1302943"
    },
    {
      "date": "2026-01-23",
      "open": "406.02",
      "high": "412.0999",
      "low": "403.7328",
      "close": "407.61",
      "volume": "1712315"
    },
    {
      "date": "2026-01-26",
      "open": "409.49",
      "high": "413.00",
      "low": "407.32",
      "close": "408.67",
      "volume": "1524365"
    },
    {
      "date": "2026-01-27",
      "open": "368.50",
      "high": "382.855",
      "low": "345.93",
      "close": "369.27",
      "volume": "5077749"
    },
    {
      "date": "2026-01-28",
      "open": "367.96",
      "high": "368.195",
      "low": "356.005",
      "close": "360.37",
      "volume": "2940727"
    },
    {
      "date": "2026-01-29",
      "open": "355.68",
      "high": "365.66",
      "low": "353.35",
      "close": "365.00",
      "volume": "2487456"
    },
    {
      "date": "2026-01-30",
      "open": "362.275",
      "high": "371.59",
      "low": "360.00",
      "close": "371.23",
      "volume": "3072328"
    },
    {
      "date": "2026-02-02",
      "open": "372.79",
      "high": "375.56",
      "low": "369.85",
      "close": "372.61",
      "volume": "2476445"
    },
    {
      "date": "2026-02-03",
      "open": "362.80",
      "high": "364.365",
      "low": "343.9233",
      "close": "348.82",
      "volume": "3248588"
    },
    {
      "date": "2026-02-04",
      "open": "346.14",
      "high": "361.1616",
      "low": "346.14",
      "close": "359.71",
      "volume": "2805558"
    },
    {
      "date": "2026-02-05",
      "open": "358.855",
      "high": "365.2139",
      "low": "349.57",
      "close": "351.00",
      "volume": "2827418"
    },
    {
      "date": "2026-02-06",
      "open": "353.46",
      "high": "363.54",
      "low": "351.00",
      "close": "362.42",
      "volume": "1945708"
    },
    {
      "date": "2026-02-09",
      "open": "357.21",
      "high": "358.475",
      "low": "349.025",
      "close": "351.71",
      "volume": "1966489"
    },
    {
      "date": "2026-02-10",
      "open": "350.46",
      "high": "354.97",
      "low": "345.25",
      "close": "348.84",
      "volume": "1776080"
    },
    {
      "date": "2026-02-11",
      "open": "347.20",
      "high": "347.6401",
      "low": "331.22",
      "close": "333.80",
      "volume": "2433747"
    },
    {
      "date": "2026-02-12",
      "open": "334.47",
      "high": "335.01",
      "low": "317.67",
      "close": "319.82",
      "volume": "2736053"
    },
    {
      "date": "2026-02-13",
      "open": "319.85",
      "high": "325.61",
      "low": "318.01",
      "close": "321.41",
      "volume": "1640577"
    },
    {
      "date": "2026-02-17",
      "open": "321.72",
      "high": "323.39",
      "low": "313.07",
      "close": "315.53",
      "volume": "1808481"
    },
    {
      "date": "2026-02-18",
      "open": "316.80",
      "high": "328.80",
      "low": "313.74",
      "close": "327.60",
      "volume": "2136331"
    },
    {
      "date": "2026-02-19",
      "open": "329.49",
      "high": "335.00",
      "low": "328.29",
      "close": "332.00",
      "volume": "1753497"
    },
    {
      "date": "2026-02-20",
      "open": "330.26",
      "high": "337.625",
      "low": "330.26",
      "close": "335.79",
      "volume": "2482719"
    },
    {
      "date": "2026-02-23",
      "open": "334.93",
      "high": "337.09",
      "low": "329.815",
      "close": "335.70",
      "volume": "2223240"
    },
    {
      "date": "2026-02-24",
      "open": "335.82",
      "high": "341.42",
      "low": "333.975",
      "close": "337.70",
      "volume": "1565471"
    },
    {
      "date": "2026-02-25",
      "open": "337.89",
      "high": "344.79",
      "low": "336.03",
      "close": "344.24",
      "volume": "1560504"
    },
    {
      "date": "2026-02-26",
      "open": "346.14",
      "high": "354.645",
      "low": "345.39",
      "close": "352.15",
      "volume": "1836686"
    },
    {
      "date": "2026-02-27",
      "open": "348.79",
      "high": "349.96",
      "low": "345.00",
      "close": "349.73",
      "volume": "1344539"
    },
    {
      "date": "2026-03-02",
      "open": "348.00",
      "high": "356.03",
      "low": "346.51",
      "close": "353.93",
      "volume": "1372489"
    },
    {
      "date": "2026-03-03",
      "open": "348.56",
      "high": "357.8099",
      "low": "346.5001",
      "close": "356.00",
      "volume": "1293457"
    },
    {
      "date": "2026-03-04",
      "open": "356.46",
      "high": "366.44",
      "low": "354.06",
      "close": "361.27",
      "volume": "1612773"
    },
    {
      "date": "2026-03-05",
      "open": "362.00",
      "high": "369.27",
      "low": "360.0318",
      "close": "366.02",
      "volume": "1527224"
    },
    {
      "date": "2026-03-06",
      "open": "365.71",
      "high": "368.368",
      "low": "358.60",
      "close": "367.50",
      "volume": "1621078"
    },
    {
      "date": "2026-03-09",
      "open": "363.79",
      "high": "365.77",
      "low": "358.88",
      "close": "363.06",
      "volume": "1326342"
    },
    {
      "date": "2026-03-10",
      "open": "362.51",
      "high": "364.39",
      "low": "349.43",
      "close": "353.87",
      "volume": "1247179"
    },
    {
      "date": "2026-03-11",
      "open": "356.55",
      "high": "360.00",
      "low": "348.56",
      "close": "352.25",
      "volume": "1171931"
    },
    {
      "date": "2026-03-12",
      "open": "352.465",
      "high": "357.11",
      "low": "346.44",
      "close": "346.78",
      "volume": "1494918"
    },
    {
      "date": "2026-03-13",
      "open": "349.825",
      "high": "353.28",
      "low": "346.13",
      "close": "351.00",
      "volume": "1487531"
    },
    {
      "date": "2026-03-16",
      "open": "350.67",
      "high": "353.54",
      "low": "349.08",
      "close": "352.20",
      "volume": "989358"
    },
    {
      "date": "2026-03-17",
      "open": "353.55",
      "high": "360.00",
      "low": "350.5249",
      "close": "352.89",
      "volume": "845680"
    },
    {
      "date": "2026-03-18",
      "open": "350.40",
      "high": "353.96",
      "low": "348.06",
      "close": "350.79",
      "volume": "1337308"
    },
    {
      "date": "2026-03-19",
      "open": "352.14",
      "high": "359.53",
      "low": "351.575",
      "close": "353.26",
      "volume": "1611805"
    },
    {
      "date": "2026-03-20",
      "open": "352.10",
      "high": "355.77",
      "low": "349.23",
      "close": "353.68",
      "volume": "2933552"
    },
    {
      "date": "2026-03-23",
      "open": "354.90",
      "high": "356.82",
      "low": "351.85",
      "close": "353.48",
      "volume": "1478893"
    },
    {
      "date": "2026-03-24",
      "open": "350.59",
      "high": "351.33",
      "low": "343.36",
      "close": "345.93",
      "volume": "1416500"
    },
    {
      "date": "2026-03-25",
      "open": "348.82",
      "high": "351.86",
      "low": "340.4058",
      "close": "346.72",
      "volume": "994474"
    },
    {
      "date": "2026-03-26",
      "open": "346.98",
      "high": "356.50",
      "low": "344.27",
      "close": "351.07",
      "volume": "1197838"
    },
    {
      "date": "2026-03-27",
      "open": "349.89",
      "high": "351.59",
      "low": "343.87",
      "close": "344.42",
      "volume": "1246694"
    },
    {
      "date": "2026-03-30",
      "open": "345.74",
      "high": "354.03",
      "low": "341.43",
      "close": "351.955",
      "volume": "1299101"
    },
    {
      "date": "2026-03-31",
      "open": "352.52",
      "high": "355.535",
      "low": "343.28",
      "close": "353.86",
      "volume": "1517562"
    },
    {
      "date": "2026-04-01",
      "open": "351.465",
      "high": "356.47",
      "low": "347.5433",
      "close": "355.87",
      "volume": "1350945"
    },
    {
      "date": "2026-04-02",
      "open": "360.11",
      "high": "363.44",
      "low": "354.51",
      "close": "357.88",
      "volume": "1087242"
    },
    {
      "date": "2026-04-06",
      "open": "357.06",
      "high": "360.57",
      "low": "353.67",
      "close": "360.19",
      "volume": "907408"
    },
    {
      "date": "2026-04-07",
      "open": "359.64",
      "high": "361.75",
      "low": "357.445",
      "close": "358.83",
      "volume": "762855"
    },
    {
      "date": "2026-04-08",
      "open": "359.84",
      "high": "362.47",
      "low": "355.2001",
      "close": "355.85",
      "volume": "817221"
    },
    {
      "date": "2026-04-09",
      "open": "353.26",
      "high": "354.45",
      "low": "345.68",
      "close": "349.88",
      "volume": "1339536"
    },
    {
      "date": "2026-04-10",
      "open": "349.32",
      "high": "350.08",
      "low": "342.08",
      "close": "343.15",
      "volume": "1184520"
    },
    {
      "date": "2026-04-13",
      "open": "343.57",
      "high": "358.2499",
      "low": "343.57",
      "close": "356.35",
      "volume": "1529183"
    },
    {
      "date": "2026-04-14",
      "open": "356.06",
      "high": "360.58",
      "low": "353.435",
      "close": "354.00",
      "volume": "999525"
    },
    {
      "date": "2026-04-15",
      "open": "357.63",
      "high": "359.80",
      "low": "355.12",
      "close": "358.09",
      "volume": "1128006"
    },
    {
      "date": "2026-04-16",
      "open": "362.58",
      "high": "365.45",
      "low": "360.36",
      "close": "361.88",
      "volume": "1340756"
    },
    {
      "date": "2026-04-17",
      "open": "367.69",
      "high": "367.69",
      "low": "358.52",
      "close": "362.44",
      "volume": "1113617"
    },
    {
      "date": "2026-04-20",
      "open": "360.70",
      "high": "365.00",
      "low": "358.39",
      "close": "359.87",
      "volume": "990197"
    },
    {
      "date": "2026-04-21",
      "open": "361.94",
      "high": "367.74",
      "low": "359.765",
      "close": "362.93",
      "volume": "1214150"
    },
    {
      "date": "2026-04-22",
      "open": "363.00",
      "high": "368.105",
      "low": "362.27",
      "close": "364.73",
      "volume": "1167450"
    },
    {
      "date": "2026-04-23",
      "open": "379.42",
      "high": "384.00",
      "low": "360.70",
      "close": "363.76",
      "volume": "1616033"
    },
    {
      "date": "2026-04-24",
      "open": "364.87",
      "high": "364.87",
      "low": "349.27",
      "close": "353.40",
      "volume": "1341419"
    },
    {
      "date": "2026-04-27",
      "open": "352.86",
      "high": "354.99",
      "low": "348.23",
      "close": "352.45",
      "volume": "1103684"
    },
    {
      "date": "2026-04-28",
      "open": "356.85",
      "high": "361.14",
      "low": "352.75",
      "close": "354.12",
      "volume": "1234170"
    },
    {
      "date": "2026-04-29",
      "open": "353.28",
      "high": "356.20",
      "low": "350.01",
      "close": "355.97",
      "volume": "1146633"
    },
    {
      "date": "2026-04-30",
      "open": "352.05",
      "high": "356.16",
      "low": "349.01",
      "close": "354.81",
      "volume": "1275752"
    },
    {
      "date": "2026-05-01",
      "open": "359.37",
      "high": "363.60",
      "low": "354.90",
      "close": "358.22",
      "volume": "993200"
    },
    {
      "date": "2026-05-04",
      "open": "356.81",
      "high": "360.8975",
      "low": "354.19",
      "close": "355.23",
      "volume": "995798"
    },
    {
      "date": "2026-05-05",
      "open": "354.805",
      "high": "356.96",
      "low": "349.28",
      "close": "356.56",
      "volume": "808614"
    },
    {
      "date": "2026-05-06",
      "open": "354.31",
      "high": "356.98",
      "low": "348.865",
      "close": "350.26",
      "volume": "1576622"
    },
    {
      "date": "2026-05-07",
      "open": "350.26",
      "high": "357.26",
      "low": "350.26",
      "close": "352.44",
      "volume": "966251"
    },
    {
      "date": "2026-05-08",
      "open": "349.90",
      "high": "351.31",
      "low": "340.68",
      "close": "343.32",
      "volume": "1178504"
    },
    {
      "date": "2026-05-11",
      "open": "339.765",
      "high": "339.765",
      "low": "327.88",
      "close": "328.80",
      "volume": "1365403"
    },
    {
      "date": "2026-05-12",
      "open": "331.23",
      "high": "333.89",
      "low": "322.73",
      "close": "323.94",
      "volume": "1002627"
    },
    {
      "date": "2026-05-13",
      "open": "320.57",
      "high": "320.88",
      "low": "305.96",
      "close": "316.25",
      "volume": "1583070"
    },
    {
      "date": "2026-05-14",
      "open": "315.59",
      "high": "320.61",
      "low": "312.07",
      "close": "317.95",
      "volume": "1180207"
    },
    {
      "date": "2026-05-15",
      "open": "320.08",
      "high": "325.10",
      "low": "319.717",
      "close": "320.90",
      "volume": "1365549"
    },
    {
      "date": "2026-05-18",
      "open": "320.71",
      "high": "331.435",
      "low": "319.13",
      "close": "331.01",
      "volume": "1080559"
    },
    {
      "date": "2026-05-19",
      "open": "334.11",
      "high": "340.00",
      "low": "328.0001",
      "close": "328.91",
      "volume": "1466109"
    },
    {
      "date": "2026-05-20",
      "open": "325.13",
      "high": "325.13",
      "low": "318.57",
      "close": "323.12",
      "volume": "775059"
    },
    {
      "date": "2026-05-21",
      "open": "319.95",
      "high": "324.49",
      "low": "315.51",
      "close": "324.08",
      "volume": "836110"
    },
    {
      "date": "2026-05-22",
      "open": "323.10",
      "high": "329.24",
      "low": "323.10",
      "close": "326.94",
      "volume": "1015551"
    },
    {
      "date": "2026-05-26",
      "open": "323.41",
      "high": "324.53",
      "low": "319.89",
      "close": "320.30",
      "volume": "759156"
    },
    {
      "date": "2026-05-27",
      "open": "320.30",
      "high": "325.43",
      "low": "316.47",
      "close": "316.62",
      "volume": "836385"
    },
    {
      "date": "2026-05-28",
      "open": "316.62",
      "high": "321.57",
      "low": "311.81",
      "close": "319.75",
      "volume": "1320660"
    },
    {
      "date": "2026-05-29",
      "open": "318.57",
      "high": "326.46",
      "low": "316.85",
      "close": "325.53",
      "volume": "1381574"
    },
    {
      "date": "2026-06-01",
      "open": "330.08",
      "high": "347.08",
      "low": "328.065",
      "close": "344.25",
      "volume": "1219735"
    },
    {
      "date": "2026-06-02",
      "open": "338.58",
      "high": "340.66",
      "low": "329.24",
      "close": "336.50",
      "volume": "1001165"
    },
    {
      "date": "2026-06-03",
      "open": "334.25",
      "high": "335.16",
      "low": "326.90",
      "close": "331.70",
      "volume": "754897"
    },
    {
      "date": "2026-06-04",
      "open": "340.55",
      "high": "341.31",
      "low": "330.59",
      "close": "331.80",
      "volume": "736115"
    },
    {
      "date": "2026-06-05",
      "open": "335.405",
      "high": "336.925",
      "low": "330.39",
      "close": "332.18",
      "volume": "882748"
    },
    {
      "date": "2026-06-08",
      "open": "330.96",
      "high": "336.20",
      "low": "327.86",
      "close": "333.75",
      "volume": "1170551"
    },
    {
      "date": "2026-06-09",
      "open": "331.82",
      "high": "338.18",
      "low": "328.725",
      "close": "335.37",
      "volume": "856307"
    },
    {
      "date": "2026-06-10",
      "open": "335.28",
      "high": "339.10",
      "low": "329.85",
      "close": "334.10",
      "volume": "1029809"
    },
    {
      "date": "2026-06-11",
      "open": "329.825",
      "high": "335.42",
      "low": "326.53",
      "close": "332.71",
      "volume": "1363732"
    },
    {
      "date": "2026-06-12",
      "open": "331.36",
      "high": "337.64",
      "low": "329.69",
      "close": "334.97",
      "volume": "1127689"
    },
    {
      "date": "2026-06-15",
      "open": "334.33",
      "high": "338.105",
      "low": "330.64",
      "close": "332.45",
      "volume": "1209854"
    },
    {
      "date": "2026-06-16",
      "open": "333.41",
      "high": "338.89",
      "low": "332.18",
      "close": "337.33",
      "volume": "885664"
    },
    {
      "date": "2026-06-17",
      "open": "332.02",
      "high": "339.66",
      "low": "328.065",
      "close": "329.97",
      "volume": "1299732"
    },
    {
      "date": "2026-06-18",
      "open": "328.53",
      "high": "332.04",
      "low": "325.80",
      "close": "330.255",
      "volume": "3559769"
    },
    {
      "date": "2026-06-22",
      "open": "327.79",
      "high": "333.62",
      "low": "320.11",
      "close": "325.09",
      "volume": "1680840"
    },
    {
      "date": "2026-06-23",
      "open": "331.145",
      "high": "333.53",
      "low": "327.225",
      "close": "329.54",
      "volume": "1510253"
    },
    {
      "date": "2026-06-24",
      "open": "329.51",
      "high": "336.045",
      "low": "329.51",
      "close": "331.60",
      "volume": "903485"
    },
    {
      "date": "2026-06-25",
      "open": "329.04",
      "high": "338.22",
      "low": "326.73",
      "close": "332.42",
      "volume": "890411"
    },
    {
      "date": "2026-06-26",
      "open": "334.46",
      "high": "342.73",
      "low": "334.46",
      "close": "338.31",
      "volume": "3126659"
    },
    {
      "date": "2026-06-29",
      "open": "342.22",
      "high": "343.00",
      "low": "330.585",
      "close": "334.80",
      "volume": "1395972"
    },
    {
      "date": "2026-06-30",
      "open": "333.21",
      "high": "339.71",
      "low": "332.275",
      "close": "338.39",
      "volume": "1272112"
    },
    {
      "date": "2026-07-01",
      "open": "346.85",
      "high": "355.93",
      "low": "343.13",
      "close": "354.68",
      "volume": "933023"
    },
    {
      "date": "2026-07-02",
      "open": "357.345",
      "high": "366.30",
      "low": "353.545",
      "close": "364.20",
      "volume": "995654"
    },
    {
      "date": "2026-07-06",
      "open": "360.12",
      "high": "366.66",
      "low": "356.44",
      "close": "364.25",
      "volume": "695452"
    },
    {
      "date": "2026-07-07",
      "open": "374.49",
      "high": "375.99",
      "low": "363.56",
      "close": "363.76",
      "volume": "905287"
    },
    {
      "date": "2026-07-08",
      "open": "360.425",
      "high": "362.86",
      "low": "350.47",
      "close": "354.89",
      "volume": "1074647"
    },
    {
      "date": "2026-07-09",
      "open": "348.91",
      "high": "356.7775",
      "low": "347.00",
      "close": "355.94",
      "volume": "614453"
    },
    {
      "date": "2026-07-10",
      "open": "358.22",
      "high": "361.05",
      "low": "354.92",
      "close": "355.90",
      "volume": "860759"
    },
    {
      "date": "2026-07-13",
      "open": "358.84",
      "high": "363.39",
      "low": "358.20",
      "close": "360.59",
      "volume": "782968"
    },
    {
      "date": "2026-07-14",
      "open": "353.34",
      "high": "354.98",
      "low": "346.48",
      "close": "346.65",
      "volume": "691271"
    },
    {
      "date": "2026-07-15",
      "open": "347.90",
      "high": "355.02",
      "low": "347.385",
      "close": "348.51",
      "volume": "495941"
    },
    {
      "date": "2026-07-16",
      "open": "352.25",
      "high": "364.99",
      "low": "350.71",
      "close": "364.21",
      "volume": "761021"
    },
    {
      "date": "2026-07-17",
      "open": "363.84",
      "high": "369.07",
      "low": "358.75",
      "close": "363.14",
      "volume": "967042"
    },
    {
      "date": "2026-07-20",
      "open": "360.76",
      "high": "366.645",
      "low": "355.00",
      "close": "362.84",
      "volume": "782485"
    },
    {
      "date": "2026-07-21",
      "open": "356.36",
      "high": "360.99",
      "low": "350.62",
      "close": "350.69",
      "volume": "621092"
    },
    {
      "date": "2026-07-22",
      "open": "350.69",
      "high": "352.07",
      "low": "335.50",
      "close": "336.71",
      "volume": "975694"
    },
    {
      "date": "2026-07-23",
      "open": "365.74",
      "high": "369.15",
      "low": "354.165",
      "close": "355.12",
      "volume": "1515116"
    },
    {
      "date": "2026-07-24",
      "open": "362.47",
      "high": "371.28",
      "low": "359.42",
      "close": "367.34",
      "volume": "859439"
    },
    {
      "date": "2026-07-27",
      "open": "369.41",
      "high": "380.81",
      "low": "367.51",
      "close": "375.02",
      "volume": "780756"
    },
    {
      "date": "2026-07-28",
      "open": "384.998",
      "high": "401.24",
      "low": "384.94",
      "close": "390.92",
      "volume": "1257929"
    },
    {
      "date": "2026-07-29",
      "open": "392.74",
      "high": "410.26",
      "low": "390.925",
      "close": "408.07",
      "volume": "1274174"
    },
    {
      "date": "2026-07-30",
      "open": "397.66",
      "high": "398.285",
      "low": "381.71",
      "close": "389.25",
      "volume": "1051524"
    },
    {
      "date": "2026-07-31",
      "open": "385.08",
      "high": "393.64",
      "low": "381.28",
      "close": "391.97",
      "volume": "839290"
    },
    {
      "date": "2026-08-03",
      "open": "400.97",
      "high": "403.71",
      "low": "388.34",
      "close": "392.57",
      "volume": "767915"
    },
    {
      "date": "2026-08-04",
      "open": "391.98",
      "high": "393.20",
      "low": "386.23",
      "close": "392.76",
      "volume": "922131"
    },
    {
      "date": "2026-08-05",
      "open": "397.42",
      "high": "399.25",
      "low": "391.50",
      "close": "394.53",
      "volume": "745339"
    }
  ]
}