{
  "source": "https://api.nasdaq.com/api/quote/SNPS/historical",
  "symbol": "SNPS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "292.33",
      "high": "293.47",
      "low": "289.60",
      "close": "292.43",
      "volume": "401410"
    },
    {
      "date": "2021-08-09",
      "open": "293.79",
      "high": "293.93",
      "low": "290.71",
      "close": "291.40",
      "volume": "384833"
    },
    {
      "date": "2021-08-10",
      "open": "292.82",
      "high": "293.385",
      "low": "286.635",
      "close": "288.25",
      "volume": "432765"
    },
    {
      "date": "2021-08-11",
      "open": "290.04",
      "high": "290.78",
      "low": "287.85",
      "close": "288.95",
      "volume": "372768"
    },
    {
      "date": "2021-08-12",
      "open": "288.89",
      "high": "292.70",
      "low": "287.63",
      "close": "292.19",
      "volume": "506489"
    },
    {
      "date": "2021-08-13",
      "open": "292.56",
      "high": "295.75",
      "low": "291.62",
      "close": "293.12",
      "volume": "806462"
    },
    {
      "date": "2021-08-16",
      "open": "292.49",
      "high": "294.59",
      "low": "290.77",
      "close": "294.42",
      "volume": "715002"
    },
    {
      "date": "2021-08-17",
      "open": "292.05",
      "high": "293.75",
      "low": "288.12",
      "close": "291.62",
      "volume": "746002"
    },
    {
      "date": "2021-08-18",
      "open": "288.95",
      "high": "294.50",
      "low": "288.95",
      "close": "290.63",
      "volume": "877112"
    },
    {
      "date": "2021-08-19",
      "open": "302.60",
      "high": "317.96",
      "low": "302.11",
      "close": "315.99",
      "volume": "2489920"
    },
    {
      "date": "2021-08-20",
      "open": "315.34",
      "high": "317.67",
      "low": "310.535",
      "close": "316.88",
      "volume": "1322316"
    },
    {
      "date": "2021-08-23",
      "open": "316.43",
      "high": "321.62",
      "low": "315.06",
      "close": "320.92",
      "volume": "726460"
    },
    {
      "date": "2021-08-24",
      "open": "322.21",
      "high": "325.08",
      "low": "321.17",
      "close": "324.95",
      "volume": "627693"
    },
    {
      "date": "2021-08-25",
      "open": "324.35",
      "high": "327.58",
      "low": "323.865",
      "close": "325.01",
      "volume": "521573"
    },
    {
      "date": "2021-08-26",
      "open": "324.77",
      "high": "327.615",
      "low": "322.88",
      "close": "326.51",
      "volume": "823021"
    },
    {
      "date": "2021-08-27",
      "open": "327.00",
      "high": "333.46",
      "low": "327.00",
      "close": "331.81",
      "volume": "512401"
    },
    {
      "date": "2021-08-30",
      "open": "331.94",
      "high": "334.7724",
      "low": "331.94",
      "close": "334.28",
      "volume": "452376"
    },
    {
      "date": "2021-08-31",
      "open": "335.01",
      "high": "335.01",
      "low": "330.805",
      "close": "332.24",
      "volume": "830443"
    },
    {
      "date": "2021-09-01",
      "open": "331.69",
      "high": "335.00",
      "low": "331.46",
      "close": "333.63",
      "volume": "693426"
    },
    {
      "date": "2021-09-02",
      "open": "334.92",
      "high": "338.12",
      "low": "334.53",
      "close": "337.74",
      "volume": "706937"
    },
    {
      "date": "2021-09-03",
      "open": "337.04",
      "high": "340.66",
      "low": "335.9246",
      "close": "336.64",
      "volume": "732494"
    },
    {
      "date": "2021-09-07",
      "open": "336.50",
      "high": "338.00",
      "low": "331.77",
      "close": "336.32",
      "volume": "655341"
    },
    {
      "date": "2021-09-08",
      "open": "335.80",
      "high": "338.68",
      "low": "333.86",
      "close": "336.59",
      "volume": "448558"
    },
    {
      "date": "2021-09-09",
      "open": "336.39",
      "high": "336.81",
      "low": "332.60",
      "close": "333.55",
      "volume": "523168"
    },
    {
      "date": "2021-09-10",
      "open": "335.58",
      "high": "336.78",
      "low": "332.08",
      "close": "332.49",
      "volume": "491620"
    },
    {
      "date": "2021-09-13",
      "open": "334.49",
      "high": "336.525",
      "low": "327.52",
      "close": "331.59",
      "volume": "534763"
    },
    {
      "date": "2021-09-14",
      "open": "332.75",
      "high": "334.07",
      "low": "330.40",
      "close": "332.59",
      "volume": "613850"
    },
    {
      "date": "2021-09-15",
      "open": "333.00",
      "high": "336.6375",
      "low": "331.74",
      "close": "336.09",
      "volume": "587122"
    },
    {
      "date": "2021-09-16",
      "open": "335.50",
      "high": "336.85",
      "low": "333.20",
      "close": "335.38",
      "volume": "738583"
    },
    {
      "date": "2021-09-17",
      "open": "329.06",
      "high": "331.325",
      "low": "319.8313",
      "close": "325.54",
      "volume": "2041713"
    },
    {
      "date": "2021-09-20",
      "open": "321.67",
      "high": "324.00",
      "low": "317.44",
      "close": "321.30",
      "volume": "909790"
    },
    {
      "date": "2021-09-21",
      "open": "323.36",
      "high": "323.61",
      "low": "317.70",
      "close": "317.90",
      "volume": "933942"
    },
    {
      "date": "2021-09-22",
      "open": "319.00",
      "high": "321.92",
      "low": "314.03",
      "close": "320.52",
      "volume": "840624"
    },
    {
      "date": "2021-09-23",
      "open": "322.46",
      "high": "324.79",
      "low": "320.47",
      "close": "322.88",
      "volume": "441624"
    },
    {
      "date": "2021-09-24",
      "open": "320.59",
      "high": "322.59",
      "low": "318.19",
      "close": "321.94",
      "volume": "370137"
    },
    {
      "date": "2021-09-27",
      "open": "318.07",
      "high": "318.945",
      "low": "312.38",
      "close": "313.40",
      "volume": "610656"
    },
    {
      "date": "2021-09-28",
      "open": "307.36",
      "high": "308.96",
      "low": "299.64",
      "close": "301.93",
      "volume": "1005914"
    },
    {
      "date": "2021-09-29",
      "open": "303.22",
      "high": "305.59",
      "low": "301.15",
      "close": "302.62",
      "volume": "681973"
    },
    {
      "date": "2021-09-30",
      "open": "305.00",
      "high": "306.73",
      "low": "298.31",
      "close": "299.41",
      "volume": "721217"
    },
    {
      "date": "2021-10-01",
      "open": "299.41",
      "high": "303.95",
      "low": "295.85",
      "close": "302.49",
      "volume": "623386"
    },
    {
      "date": "2021-10-04",
      "open": "299.45",
      "high": "300.35",
      "low": "287.02",
      "close": "289.25",
      "volume": "893872"
    },
    {
      "date": "2021-10-05",
      "open": "291.31",
      "high": "295.34",
      "low": "289.36",
      "close": "293.35",
      "volume": "714486"
    },
    {
      "date": "2021-10-06",
      "open": "290.00",
      "high": "294.83",
      "low": "288.8201",
      "close": "294.57",
      "volume": "707667"
    },
    {
      "date": "2021-10-07",
      "open": "298.24",
      "high": "302.10",
      "low": "297.30",
      "close": "298.37",
      "volume": "760493"
    },
    {
      "date": "2021-10-08",
      "open": "299.15",
      "high": "299.29",
      "low": "291.01",
      "close": "291.66",
      "volume": "635044"
    },
    {
      "date": "2021-10-11",
      "open": "290.63",
      "high": "293.7578",
      "low": "288.53",
      "close": "288.74",
      "volume": "356442"
    },
    {
      "date": "2021-10-12",
      "open": "291.35",
      "high": "295.00",
      "low": "290.46",
      "close": "292.04",
      "volume": "576350"
    },
    {
      "date": "2021-10-13",
      "open": "295.80",
      "high": "299.48",
      "low": "295.39",
      "close": "296.30",
      "volume": "616162"
    },
    {
      "date": "2021-10-14",
      "open": "301.13",
      "high": "306.23",
      "low": "300.54",
      "close": "304.83",
      "volume": "598929"
    },
    {
      "date": "2021-10-15",
      "open": "305.63",
      "high": "306.66",
      "low": "304.1422",
      "close": "306.26",
      "volume": "418548"
    },
    {
      "date": "2021-10-18",
      "open": "305.20",
      "high": "307.46",
      "low": "303.90",
      "close": "307.22",
      "volume": "420207"
    },
    {
      "date": "2021-10-19",
      "open": "308.31",
      "high": "312.02",
      "low": "307.25",
      "close": "311.00",
      "volume": "513407"
    },
    {
      "date": "2021-10-20",
      "open": "314.00",
      "high": "316.44",
      "low": "312.68",
      "close": "315.50",
      "volume": "562846"
    },
    {
      "date": "2021-10-21",
      "open": "315.70",
      "high": "322.215",
      "low": "314.21",
      "close": "321.01",
      "volume": "625493"
    },
    {
      "date": "2021-10-22",
      "open": "322.59",
      "high": "326.94",
      "low": "320.50",
      "close": "321.12",
      "volume": "520153"
    },
    {
      "date": "2021-10-25",
      "open": "321.50",
      "high": "325.42",
      "low": "321.13",
      "close": "324.00",
      "volume": "427946"
    },
    {
      "date": "2021-10-26",
      "open": "326.00",
      "high": "332.40",
      "low": "325.55",
      "close": "328.03",
      "volume": "665539"
    },
    {
      "date": "2021-10-27",
      "open": "327.47",
      "high": "328.56",
      "low": "318.86",
      "close": "319.13",
      "volume": "822514"
    },
    {
      "date": "2021-10-28",
      "open": "320.55",
      "high": "327.08",
      "low": "320.55",
      "close": "326.78",
      "volume": "554132"
    },
    {
      "date": "2021-10-29",
      "open": "325.63",
      "high": "333.64",
      "low": "325.39",
      "close": "333.18",
      "volume": "578579"
    },
    {
      "date": "2021-11-01",
      "open": "333.45",
      "high": "335.73",
      "low": "329.30",
      "close": "329.84",
      "volume": "547728"
    },
    {
      "date": "2021-11-02",
      "open": "330.91",
      "high": "334.60",
      "low": "329.83",
      "close": "333.19",
      "volume": "532277"
    },
    {
      "date": "2021-11-03",
      "open": "333.30",
      "high": "334.04",
      "low": "328.27",
      "close": "333.41",
      "volume": "460591"
    },
    {
      "date": "2021-11-04",
      "open": "333.84",
      "high": "341.85",
      "low": "331.3794",
      "close": "341.72",
      "volume": "634177"
    },
    {
      "date": "2021-11-05",
      "open": "343.37",
      "high": "345.12",
      "low": "340.5125",
      "close": "340.75",
      "volume": "515772"
    },
    {
      "date": "2021-11-08",
      "open": "341.74",
      "high": "344.12",
      "low": "338.61",
      "close": "342.91",
      "volume": "370523"
    },
    {
      "date": "2021-11-09",
      "open": "343.48",
      "high": "348.39",
      "low": "341.91",
      "close": "348.26",
      "volume": "703591"
    },
    {
      "date": "2021-11-10",
      "open": "347.03",
      "high": "348.85",
      "low": "337.02",
      "close": "337.66",
      "volume": "562117"
    },
    {
      "date": "2021-11-11",
      "open": "341.18",
      "high": "344.02",
      "low": "339.31",
      "close": "340.36",
      "volume": "391794"
    },
    {
      "date": "2021-11-12",
      "open": "341.21",
      "high": "347.09",
      "low": "340.34",
      "close": "347.01",
      "volume": "803131"
    },
    {
      "date": "2021-11-15",
      "open": "349.36",
      "high": "349.36",
      "low": "343.32",
      "close": "345.75",
      "volume": "459067"
    },
    {
      "date": "2021-11-16",
      "open": "344.93",
      "high": "354.63",
      "low": "344.48",
      "close": "353.46",
      "volume": "433692"
    },
    {
      "date": "2021-11-17",
      "open": "355.00",
      "high": "356.04",
      "low": "350.67",
      "close": "353.92",
      "volume": "348426"
    },
    {
      "date": "2021-11-18",
      "open": "355.00",
      "high": "355.01",
      "low": "350.22",
      "close": "352.09",
      "volume": "401472"
    },
    {
      "date": "2021-11-19",
      "open": "355.25",
      "high": "359.64",
      "low": "354.95",
      "close": "357.95",
      "volume": "572006"
    },
    {
      "date": "2021-11-22",
      "open": "360.00",
      "high": "361.22",
      "low": "347.54",
      "close": "347.97",
      "volume": "632749"
    },
    {
      "date": "2021-11-23",
      "open": "346.77",
      "high": "351.87",
      "low": "339.00",
      "close": "344.66",
      "volume": "621108"
    },
    {
      "date": "2021-11-24",
      "open": "341.23",
      "high": "349.65",
      "low": "337.02",
      "close": "349.21",
      "volume": "753730"
    },
    {
      "date": "2021-11-26",
      "open": "348.59",
      "high": "353.87",
      "low": "340.12",
      "close": "342.16",
      "volume": "413727"
    },
    {
      "date": "2021-11-29",
      "open": "349.75",
      "high": "357.575",
      "low": "346.575",
      "close": "355.87",
      "volume": "740640"
    },
    {
      "date": "2021-11-30",
      "open": "355.99",
      "high": "355.99",
      "low": "340.51",
      "close": "341.00",
      "volume": "1321676"
    },
    {
      "date": "2021-12-01",
      "open": "344.74",
      "high": "348.495",
      "low": "334.10",
      "close": "334.75",
      "volume": "1167465"
    },
    {
      "date": "2021-12-02",
      "open": "354.80",
      "high": "365.3824",
      "low": "345.10",
      "close": "349.67",
      "volume": "1590685"
    },
    {
      "date": "2021-12-03",
      "open": "350.20",
      "high": "352.1325",
      "low": "339.0961",
      "close": "344.56",
      "volume": "1098785"
    },
    {
      "date": "2021-12-06",
      "open": "343.78",
      "high": "346.47",
      "low": "334.11",
      "close": "345.45",
      "volume": "935028"
    },
    {
      "date": "2021-12-07",
      "open": "352.16",
      "high": "359.64",
      "low": "352.01",
      "close": "356.20",
      "volume": "1223242"
    },
    {
      "date": "2021-12-08",
      "open": "357.44",
      "high": "365.16",
      "low": "353.20",
      "close": "364.36",
      "volume": "624759"
    },
    {
      "date": "2021-12-09",
      "open": "361.55",
      "high": "364.61",
      "low": "354.26",
      "close": "354.48",
      "volume": "538175"
    },
    {
      "date": "2021-12-10",
      "open": "358.68",
      "high": "362.78",
      "low": "355.76",
      "close": "362.34",
      "volume": "882329"
    },
    {
      "date": "2021-12-13",
      "open": "362.59",
      "high": "365.18",
      "low": "360.57",
      "close": "362.23",
      "volume": "743534"
    },
    {
      "date": "2021-12-14",
      "open": "354.97",
      "high": "357.88",
      "low": "341.93",
      "close": "345.93",
      "volume": "940327"
    },
    {
      "date": "2021-12-15",
      "open": "347.02",
      "high": "362.00",
      "low": "345.87",
      "close": "361.30",
      "volume": "1248162"
    },
    {
      "date": "2021-12-16",
      "open": "363.08",
      "high": "365.84",
      "low": "351.80",
      "close": "352.92",
      "volume": "890992"
    },
    {
      "date": "2021-12-17",
      "open": "346.72",
      "high": "355.00",
      "low": "342.20",
      "close": "348.04",
      "volume": "2170821"
    },
    {
      "date": "2021-12-20",
      "open": "341.98",
      "high": "346.93",
      "low": "340.00",
      "close": "346.11",
      "volume": "731458"
    },
    {
      "date": "2021-12-21",
      "open": "349.57",
      "high": "359.75",
      "low": "344.57",
      "close": "359.07",
      "volume": "810241"
    },
    {
      "date": "2021-12-22",
      "open": "359.07",
      "high": "365.33",
      "low": "358.035",
      "close": "364.83",
      "volume": "474606"
    },
    {
      "date": "2021-12-23",
      "open": "364.37",
      "high": "368.89",
      "low": "363.745",
      "close": "366.15",
      "volume": "407892"
    },
    {
      "date": "2021-12-27",
      "open": "368.37",
      "high": "375.72",
      "low": "368.36",
      "close": "375.59",
      "volume": "893948"
    },
    {
      "date": "2021-12-28",
      "open": "376.92",
      "high": "377.60",
      "low": "369.98",
      "close": "372.15",
      "volume": "472307"
    },
    {
      "date": "2021-12-29",
      "open": "372.05",
      "high": "374.48",
      "low": "368.37",
      "close": "373.44",
      "volume": "530915"
    },
    {
      "date": "2021-12-30",
      "open": "374.16",
      "high": "375.00",
      "low": "370.19",
      "close": "370.81",
      "volume": "386928"
    },
    {
      "date": "2021-12-31",
      "open": "370.48",
      "high": "370.48",
      "low": "367.03",
      "close": "368.50",
      "volume": "654740"
    },
    {
      "date": "2022-01-03",
      "open": "367.13",
      "high": "371.7257",
      "low": "358.64",
      "close": "361.10",
      "volume": "674902"
    },
    {
      "date": "2022-01-04",
      "open": "360.10",
      "high": "361.46",
      "low": "345.41",
      "close": "352.99",
      "volume": "895281"
    },
    {
      "date": "2022-01-05",
      "open": "349.95",
      "high": "354.87",
      "low": "339.275",
      "close": "339.77",
      "volume": "968594"
    },
    {
      "date": "2022-01-06",
      "open": "336.50",
      "high": "348.43",
      "low": "335.20",
      "close": "344.97",
      "volume": "977205"
    },
    {
      "date": "2022-01-07",
      "open": "341.67",
      "high": "345.06",
      "low": "330.11",
      "close": "330.36",
      "volume": "902205"
    },
    {
      "date": "2022-01-10",
      "open": "322.77",
      "high": "330.15",
      "low": "318.77",
      "close": "329.63",
      "volume": "986891"
    },
    {
      "date": "2022-01-11",
      "open": "326.5388",
      "high": "342.33",
      "low": "326.5388",
      "close": "340.38",
      "volume": "1068513"
    },
    {
      "date": "2022-01-12",
      "open": "343.925",
      "high": "346.79",
      "low": "335.89",
      "close": "338.59",
      "volume": "781465"
    },
    {
      "date": "2022-01-13",
      "open": "340.42",
      "high": "342.87",
      "low": "326.45",
      "close": "327.51",
      "volume": "803406"
    },
    {
      "date": "2022-01-14",
      "open": "324.57",
      "high": "330.29",
      "low": "321.92",
      "close": "326.16",
      "volume": "651350"
    },
    {
      "date": "2022-01-18",
      "open": "318.22",
      "high": "320.40",
      "low": "312.01",
      "close": "313.48",
      "volume": "878050"
    },
    {
      "date": "2022-01-19",
      "open": "314.609",
      "high": "319.99",
      "low": "311.52",
      "close": "312.14",
      "volume": "770387"
    },
    {
      "date": "2022-01-20",
      "open": "314.935",
      "high": "322.6927",
      "low": "309.48",
      "close": "309.96",
      "volume": "657137"
    },
    {
      "date": "2022-01-21",
      "open": "309.25",
      "high": "314.95",
      "low": "303.00",
      "close": "303.31",
      "volume": "1152877"
    },
    {
      "date": "2022-01-24",
      "open": "299.97",
      "high": "308.76",
      "low": "287.31",
      "close": "308.34",
      "volume": "1374817"
    },
    {
      "date": "2022-01-25",
      "open": "297.72",
      "high": "303.50",
      "low": "290.35",
      "close": "291.66",
      "volume": "913803"
    },
    {
      "date": "2022-01-26",
      "open": "298.92",
      "high": "303.87",
      "low": "282.855",
      "close": "288.56",
      "volume": "1225151"
    },
    {
      "date": "2022-01-27",
      "open": "293.46",
      "high": "294.87",
      "low": "282.3401",
      "close": "285.36",
      "volume": "984867"
    },
    {
      "date": "2022-01-28",
      "open": "286.41",
      "high": "296.87",
      "low": "279.43",
      "close": "296.35",
      "volume": "1107996"
    },
    {
      "date": "2022-01-31",
      "open": "296.36",
      "high": "310.84",
      "low": "295.99",
      "close": "310.50",
      "volume": "925720"
    },
    {
      "date": "2022-02-01",
      "open": "311.84",
      "high": "313.24",
      "low": "305.815",
      "close": "311.82",
      "volume": "822416"
    },
    {
      "date": "2022-02-02",
      "open": "314.91",
      "high": "316.33",
      "low": "310.0201",
      "close": "315.63",
      "volume": "690561"
    },
    {
      "date": "2022-02-03",
      "open": "308.65",
      "high": "312.50",
      "low": "301.63",
      "close": "303.51",
      "volume": "868240"
    },
    {
      "date": "2022-02-04",
      "open": "302.08",
      "high": "311.97",
      "low": "300.14",
      "close": "308.89",
      "volume": "771489"
    },
    {
      "date": "2022-02-07",
      "open": "309.52",
      "high": "313.5361",
      "low": "303.83",
      "close": "305.14",
      "volume": "829800"
    },
    {
      "date": "2022-02-08",
      "open": "302.98",
      "high": "310.94",
      "low": "302.25",
      "close": "309.11",
      "volume": "607561"
    },
    {
      "date": "2022-02-09",
      "open": "314.07",
      "high": "324.52",
      "low": "312.68",
      "close": "324.18",
      "volume": "832402"
    },
    {
      "date": "2022-02-10",
      "open": "314.02",
      "high": "321.82",
      "low": "308.28",
      "close": "311.15",
      "volume": "878691"
    },
    {
      "date": "2022-02-11",
      "open": "311.91",
      "high": "314.735",
      "low": "293.17",
      "close": "295.29",
      "volume": "963820"
    },
    {
      "date": "2022-02-14",
      "open": "293.70",
      "high": "300.16",
      "low": "290.87",
      "close": "294.96",
      "volume": "826559"
    },
    {
      "date": "2022-02-15",
      "open": "299.99",
      "high": "306.41",
      "low": "298.77",
      "close": "306.15",
      "volume": "819577"
    },
    {
      "date": "2022-02-16",
      "open": "302.66",
      "high": "308.12",
      "low": "297.8686",
      "close": "306.79",
      "volume": "995581"
    },
    {
      "date": "2022-02-17",
      "open": "318.59",
      "high": "319.63",
      "low": "292.36",
      "close": "293.31",
      "volume": "1302637"
    },
    {
      "date": "2022-02-18",
      "open": "293.41",
      "high": "294.44",
      "low": "285.06",
      "close": "287.63",
      "volume": "1076968"
    },
    {
      "date": "2022-02-22",
      "open": "287.152",
      "high": "294.43",
      "low": "283.99",
      "close": "289.47",
      "volume": "1321085"
    },
    {
      "date": "2022-02-23",
      "open": "294.20",
      "high": "298.25",
      "low": "285.13",
      "close": "285.53",
      "volume": "1147946"
    },
    {
      "date": "2022-02-24",
      "open": "279.53",
      "high": "309.465",
      "low": "275.00",
      "close": "307.80",
      "volume": "1498402"
    },
    {
      "date": "2022-02-25",
      "open": "306.09",
      "high": "312.18",
      "low": "301.06",
      "close": "311.15",
      "volume": "1040633"
    },
    {
      "date": "2022-02-28",
      "open": "307.70",
      "high": "316.01",
      "low": "304.2991",
      "close": "312.39",
      "volume": "1083580"
    },
    {
      "date": "2022-03-01",
      "open": "311.98",
      "high": "314.49",
      "low": "305.22",
      "close": "307.71",
      "volume": "881796"
    },
    {
      "date": "2022-03-02",
      "open": "310.54",
      "high": "317.53",
      "low": "306.975",
      "close": "315.32",
      "volume": "621448"
    },
    {
      "date": "2022-03-03",
      "open": "317.23",
      "high": "318.61",
      "low": "306.57",
      "close": "308.84",
      "volume": "705103"
    },
    {
      "date": "2022-03-04",
      "open": "306.80",
      "high": "311.77",
      "low": "302.83",
      "close": "309.06",
      "volume": "878399"
    },
    {
      "date": "2022-03-07",
      "open": "309.72",
      "high": "311.07",
      "low": "295.38",
      "close": "295.46",
      "volume": "933521"
    },
    {
      "date": "2022-03-08",
      "open": "292.22",
      "high": "305.79",
      "low": "289.34",
      "close": "296.35",
      "volume": "911104"
    },
    {
      "date": "2022-03-09",
      "open": "303.72",
      "high": "309.71",
      "low": "302.20",
      "close": "307.79",
      "volume": "809770"
    },
    {
      "date": "2022-03-10",
      "open": "300.44",
      "high": "303.84",
      "low": "291.515",
      "close": "300.84",
      "volume": "941777"
    },
    {
      "date": "2022-03-11",
      "open": "305.00",
      "high": "305.92",
      "low": "293.15",
      "close": "293.69",
      "volume": "953157"
    },
    {
      "date": "2022-03-14",
      "open": "292.07",
      "high": "296.03",
      "low": "277.16",
      "close": "278.98",
      "volume": "1192012"
    },
    {
      "date": "2022-03-15",
      "open": "281.39",
      "high": "287.14",
      "low": "278.28",
      "close": "285.50",
      "volume": "2278190"
    },
    {
      "date": "2022-03-16",
      "open": "291.56",
      "high": "300.22",
      "low": "285.49",
      "close": "300.08",
      "volume": "1360245"
    },
    {
      "date": "2022-03-17",
      "open": "300.50",
      "high": "304.76",
      "low": "297.205",
      "close": "304.05",
      "volume": "1175235"
    },
    {
      "date": "2022-03-18",
      "open": "301.89",
      "high": "320.63",
      "low": "301.88",
      "close": "318.21",
      "volume": "2386285"
    },
    {
      "date": "2022-03-21",
      "open": "315.36",
      "high": "317.01",
      "low": "307.19",
      "close": "314.31",
      "volume": "835259"
    },
    {
      "date": "2022-03-22",
      "open": "313.86",
      "high": "325.735",
      "low": "311.29",
      "close": "325.22",
      "volume": "1064653"
    },
    {
      "date": "2022-03-23",
      "open": "321.99",
      "high": "324.11",
      "low": "316.27",
      "close": "316.44",
      "volume": "846666"
    },
    {
      "date": "2022-03-24",
      "open": "318.22",
      "high": "325.57",
      "low": "315.355",
      "close": "325.56",
      "volume": "696501"
    },
    {
      "date": "2022-03-25",
      "open": "324.85",
      "high": "326.00",
      "low": "314.79",
      "close": "318.91",
      "volume": "719187"
    },
    {
      "date": "2022-03-28",
      "open": "318.28",
      "high": "332.86",
      "low": "318.00",
      "close": "332.38",
      "volume": "974805"
    },
    {
      "date": "2022-03-29",
      "open": "336.61",
      "high": "342.59",
      "low": "333.9601",
      "close": "341.00",
      "volume": "981521"
    },
    {
      "date": "2022-03-30",
      "open": "337.32",
      "high": "339.67",
      "low": "330.75",
      "close": "332.59",
      "volume": "706818"
    },
    {
      "date": "2022-03-31",
      "open": "334.15",
      "high": "340.09",
      "low": "331.08",
      "close": "333.27",
      "volume": "1089787"
    },
    {
      "date": "2022-04-01",
      "open": "333.74",
      "high": "338.10",
      "low": "330.22",
      "close": "334.98",
      "volume": "862621"
    },
    {
      "date": "2022-04-04",
      "open": "336.97",
      "high": "341.16",
      "low": "336.00",
      "close": "340.15",
      "volume": "654402"
    },
    {
      "date": "2022-04-05",
      "open": "339.27",
      "high": "340.15",
      "low": "325.60",
      "close": "327.71",
      "volume": "813891"
    },
    {
      "date": "2022-04-06",
      "open": "323.30",
      "high": "329.605",
      "low": "318.50",
      "close": "324.85",
      "volume": "931331"
    },
    {
      "date": "2022-04-07",
      "open": "322.49",
      "high": "329.93",
      "low": "321.90",
      "close": "326.37",
      "volume": "782685"
    },
    {
      "date": "2022-04-08",
      "open": "324.29",
      "high": "325.35",
      "low": "317.05",
      "close": "319.83",
      "volume": "783155"
    },
    {
      "date": "2022-04-11",
      "open": "316.02",
      "high": "317.38",
      "low": "307.52",
      "close": "309.77",
      "volume": "978339"
    },
    {
      "date": "2022-04-12",
      "open": "316.42",
      "high": "320.775",
      "low": "309.35",
      "close": "310.83",
      "volume": "775937"
    },
    {
      "date": "2022-04-13",
      "open": "311.23",
      "high": "322.08",
      "low": "296.64",
      "close": "306.72",
      "volume": "2916731"
    },
    {
      "date": "2022-04-14",
      "open": "306.31",
      "high": "306.31",
      "low": "293.18",
      "close": "294.77",
      "volume": "1486371"
    },
    {
      "date": "2022-04-18",
      "open": "293.11",
      "high": "299.9999",
      "low": "292.18",
      "close": "297.12",
      "volume": "757595"
    },
    {
      "date": "2022-04-19",
      "open": "294.74",
      "high": "307.19",
      "low": "294.74",
      "close": "306.33",
      "volume": "679627"
    },
    {
      "date": "2022-04-20",
      "open": "308.10",
      "high": "310.37",
      "low": "304.275",
      "close": "306.26",
      "volume": "775213"
    },
    {
      "date": "2022-04-21",
      "open": "308.82",
      "high": "312.58",
      "low": "293.845",
      "close": "295.50",
      "volume": "665829"
    },
    {
      "date": "2022-04-22",
      "open": "294.97",
      "high": "297.81",
      "low": "284.54",
      "close": "285.00",
      "volume": "1061965"
    },
    {
      "date": "2022-04-25",
      "open": "286.07",
      "high": "291.475",
      "low": "284.30",
      "close": "290.92",
      "volume": "829903"
    },
    {
      "date": "2022-04-26",
      "open": "290.92",
      "high": "292.94",
      "low": "281.30",
      "close": "282.90",
      "volume": "1022214"
    },
    {
      "date": "2022-04-27",
      "open": "283.00",
      "high": "293.83",
      "low": "283.00",
      "close": "287.03",
      "volume": "1005419"
    },
    {
      "date": "2022-04-28",
      "open": "291.95",
      "high": "305.0576",
      "low": "290.71",
      "close": "301.86",
      "volume": "726260"
    },
    {
      "date": "2022-04-29",
      "open": "298.55",
      "high": "302.37",
      "low": "285.54",
      "close": "286.79",
      "volume": "763168"
    },
    {
      "date": "2022-05-02",
      "open": "286.55",
      "high": "291.23",
      "low": "280.90",
      "close": "290.71",
      "volume": "1028937"
    },
    {
      "date": "2022-05-03",
      "open": "290.45",
      "high": "294.695",
      "low": "287.70",
      "close": "292.21",
      "volume": "705320"
    },
    {
      "date": "2022-05-04",
      "open": "293.38",
      "high": "299.94",
      "low": "282.84",
      "close": "299.19",
      "volume": "1064189"
    },
    {
      "date": "2022-05-05",
      "open": "293.23",
      "high": "294.86",
      "low": "278.37",
      "close": "282.34",
      "volume": "1145799"
    },
    {
      "date": "2022-05-06",
      "open": "279.84",
      "high": "280.50",
      "low": "268.71",
      "close": "274.71",
      "volume": "1119528"
    },
    {
      "date": "2022-05-09",
      "open": "269.24",
      "high": "271.29",
      "low": "260.41",
      "close": "262.41",
      "volume": "1209485"
    },
    {
      "date": "2022-05-10",
      "open": "270.93",
      "high": "275.10",
      "low": "260.70",
      "close": "270.51",
      "volume": "1068140"
    },
    {
      "date": "2022-05-11",
      "open": "266.87",
      "high": "272.80",
      "low": "259.89",
      "close": "260.83",
      "volume": "817089"
    },
    {
      "date": "2022-05-12",
      "open": "257.94",
      "high": "264.90",
      "low": "255.02",
      "close": "262.06",
      "volume": "855571"
    },
    {
      "date": "2022-05-13",
      "open": "267.38",
      "high": "277.55",
      "low": "266.775",
      "close": "275.99",
      "volume": "917814"
    },
    {
      "date": "2022-05-16",
      "open": "273.42",
      "high": "276.96",
      "low": "270.00",
      "close": "273.73",
      "volume": "817961"
    },
    {
      "date": "2022-05-17",
      "open": "279.84",
      "high": "284.50",
      "low": "276.03",
      "close": "282.81",
      "volume": "799950"
    },
    {
      "date": "2022-05-18",
      "open": "277.63",
      "high": "281.62",
      "low": "270.74",
      "close": "272.57",
      "volume": "1262504"
    },
    {
      "date": "2022-05-19",
      "open": "289.00",
      "high": "307.00",
      "low": "287.2601",
      "close": "300.52",
      "volume": "2361679"
    },
    {
      "date": "2022-05-20",
      "open": "303.86",
      "high": "308.11",
      "low": "293.33",
      "close": "306.72",
      "volume": "1833293"
    },
    {
      "date": "2022-05-23",
      "open": "311.24",
      "high": "311.24",
      "low": "301.59",
      "close": "306.98",
      "volume": "1022279"
    },
    {
      "date": "2022-05-24",
      "open": "302.30",
      "high": "303.48",
      "low": "294.25",
      "close": "296.37",
      "volume": "1181130"
    },
    {
      "date": "2022-05-25",
      "open": "295.77",
      "high": "302.78",
      "low": "292.52",
      "close": "299.17",
      "volume": "967675"
    },
    {
      "date": "2022-05-26",
      "open": "299.72",
      "high": "308.84",
      "low": "297.02",
      "close": "306.10",
      "volume": "859534"
    },
    {
      "date": "2022-05-27",
      "open": "311.44",
      "high": "323.48",
      "low": "309.24",
      "close": "322.96",
      "volume": "1162587"
    },
    {
      "date": "2022-05-31",
      "open": "323.67",
      "high": "324.50",
      "low": "314.38",
      "close": "319.20",
      "volume": "1219273"
    },
    {
      "date": "2022-06-01",
      "open": "321.99",
      "high": "324.6578",
      "low": "313.09",
      "close": "316.86",
      "volume": "781610"
    },
    {
      "date": "2022-06-02",
      "open": "316.45",
      "high": "331.22",
      "low": "315.53",
      "close": "330.81",
      "volume": "729421"
    },
    {
      "date": "2022-06-03",
      "open": "325.49",
      "high": "328.76",
      "low": "323.32",
      "close": "327.68",
      "volume": "742227"
    },
    {
      "date": "2022-06-06",
      "open": "332.13",
      "high": "335.29",
      "low": "327.22",
      "close": "328.79",
      "volume": "503764"
    },
    {
      "date": "2022-06-07",
      "open": "323.09",
      "high": "330.71",
      "low": "323.01",
      "close": "329.53",
      "volume": "872973"
    },
    {
      "date": "2022-06-08",
      "open": "327.60",
      "high": "328.19",
      "low": "321.25",
      "close": "322.89",
      "volume": "688592"
    },
    {
      "date": "2022-06-09",
      "open": "321.68",
      "high": "325.29",
      "low": "317.07",
      "close": "317.08",
      "volume": "565046"
    },
    {
      "date": "2022-06-10",
      "open": "310.05",
      "high": "310.97",
      "low": "303.93",
      "close": "305.39",
      "volume": "712134"
    },
    {
      "date": "2022-06-13",
      "open": "293.60",
      "high": "296.94",
      "low": "288.67",
      "close": "290.25",
      "volume": "1202595"
    },
    {
      "date": "2022-06-14",
      "open": "291.96",
      "high": "298.35",
      "low": "288.98",
      "close": "295.16",
      "volume": "815343"
    },
    {
      "date": "2022-06-15",
      "open": "297.80",
      "high": "309.09",
      "low": "296.81",
      "close": "303.24",
      "volume": "903336"
    },
    {
      "date": "2022-06-16",
      "open": "294.81",
      "high": "297.63",
      "low": "286.305",
      "close": "289.49",
      "volume": "1094164"
    },
    {
      "date": "2022-06-17",
      "open": "289.37",
      "high": "301.39",
      "low": "289.37",
      "close": "296.18",
      "volume": "1822991"
    },
    {
      "date": "2022-06-21",
      "open": "299.90",
      "high": "306.26",
      "low": "299.56",
      "close": "302.22",
      "volume": "904006"
    },
    {
      "date": "2022-06-22",
      "open": "297.70",
      "high": "305.15",
      "low": "297.19",
      "close": "301.24",
      "volume": "814189"
    },
    {
      "date": "2022-06-23",
      "open": "305.07",
      "high": "309.93",
      "low": "301.63",
      "close": "309.25",
      "volume": "815645"
    },
    {
      "date": "2022-06-24",
      "open": "313.26",
      "high": "318.58",
      "low": "311.10",
      "close": "317.47",
      "volume": "1946245"
    },
    {
      "date": "2022-06-27",
      "open": "313.79",
      "high": "317.21",
      "low": "310.23",
      "close": "311.86",
      "volume": "750273"
    },
    {
      "date": "2022-06-28",
      "open": "312.02",
      "high": "314.13",
      "low": "302.24",
      "close": "303.67",
      "volume": "795060"
    },
    {
      "date": "2022-06-29",
      "open": "304.42",
      "high": "309.54",
      "low": "303.405",
      "close": "306.06",
      "volume": "855830"
    },
    {
      "date": "2022-06-30",
      "open": "301.23",
      "high": "307.93",
      "low": "300.40",
      "close": "303.70",
      "volume": "1039689"
    },
    {
      "date": "2022-07-01",
      "open": "302.25",
      "high": "304.13",
      "low": "295.45",
      "close": "301.23",
      "volume": "916546"
    },
    {
      "date": "2022-07-05",
      "open": "298.23",
      "high": "303.77",
      "low": "296.31",
      "close": "302.91",
      "volume": "891217"
    },
    {
      "date": "2022-07-06",
      "open": "304.41",
      "high": "310.739",
      "low": "299.86",
      "close": "309.63",
      "volume": "913100"
    },
    {
      "date": "2022-07-07",
      "open": "309.63",
      "high": "320.80",
      "low": "309.63",
      "close": "319.43",
      "volume": "864049"
    },
    {
      "date": "2022-07-08",
      "open": "314.23",
      "high": "318.80",
      "low": "312.54",
      "close": "317.54",
      "volume": "578063"
    },
    {
      "date": "2022-07-11",
      "open": "314.74",
      "high": "318.425",
      "low": "311.39",
      "close": "315.19",
      "volume": "497150"
    },
    {
      "date": "2022-07-12",
      "open": "317.24",
      "high": "319.66",
      "low": "305.09",
      "close": "306.41",
      "volume": "745556"
    },
    {
      "date": "2022-07-13",
      "open": "299.78",
      "high": "305.44",
      "low": "296.6642",
      "close": "303.07",
      "volume": "720101"
    },
    {
      "date": "2022-07-14",
      "open": "301.08",
      "high": "306.94",
      "low": "294.29",
      "close": "305.02",
      "volume": "558578"
    },
    {
      "date": "2022-07-15",
      "open": "308.76",
      "high": "314.98",
      "low": "307.90",
      "close": "314.30",
      "volume": "832531"
    },
    {
      "date": "2022-07-18",
      "open": "316.43",
      "high": "317.79",
      "low": "308.93",
      "close": "310.43",
      "volume": "729798"
    },
    {
      "date": "2022-07-19",
      "open": "315.58",
      "high": "324.295",
      "low": "315.19",
      "close": "323.51",
      "volume": "955154"
    },
    {
      "date": "2022-07-20",
      "open": "325.00",
      "high": "332.52",
      "low": "323.91",
      "close": "330.70",
      "volume": "767550"
    },
    {
      "date": "2022-07-21",
      "open": "331.01",
      "high": "339.14",
      "low": "330.425",
      "close": "338.66",
      "volume": "774230"
    },
    {
      "date": "2022-07-22",
      "open": "339.93",
      "high": "343.17",
      "low": "335.67",
      "close": "338.04",
      "volume": "813431"
    },
    {
      "date": "2022-07-25",
      "open": "336.94",
      "high": "338.58",
      "low": "333.15",
      "close": "337.67",
      "volume": "806661"
    },
    {
      "date": "2022-07-26",
      "open": "338.58",
      "high": "343.31",
      "low": "335.73",
      "close": "339.41",
      "volume": "1048196"
    },
    {
      "date": "2022-07-27",
      "open": "344.07",
      "high": "357.21",
      "low": "343.17",
      "close": "353.54",
      "volume": "1124702"
    },
    {
      "date": "2022-07-28",
      "open": "354.24",
      "high": "363.40",
      "low": "353.01",
      "close": "362.64",
      "volume": "821086"
    },
    {
      "date": "2022-07-29",
      "open": "363.44",
      "high": "369.25",
      "low": "360.65",
      "close": "367.50",
      "volume": "980482"
    },
    {
      "date": "2022-08-01",
      "open": "364.17",
      "high": "371.25",
      "low": "361.41",
      "close": "370.01",
      "volume": "1022817"
    },
    {
      "date": "2022-08-02",
      "open": "367.46",
      "high": "371.81",
      "low": "366.22",
      "close": "368.36",
      "volume": "1405336"
    },
    {
      "date": "2022-08-03",
      "open": "359.00",
      "high": "372.41",
      "low": "359.00",
      "close": "370.84",
      "volume": "1175662"
    },
    {
      "date": "2022-08-04",
      "open": "371.57",
      "high": "372.47",
      "low": "367.665",
      "close": "372.29",
      "volume": "756567"
    },
    {
      "date": "2022-08-05",
      "open": "366.09",
      "high": "375.685",
      "low": "365.50",
      "close": "374.29",
      "volume": "660475"
    },
    {
      "date": "2022-08-08",
      "open": "375.00",
      "high": "378.465",
      "low": "369.761",
      "close": "372.07",
      "volume": "725186"
    },
    {
      "date": "2022-08-09",
      "open": "369.19",
      "high": "375.07",
      "low": "368.98",
      "close": "372.61",
      "volume": "820166"
    },
    {
      "date": "2022-08-10",
      "open": "380.19",
      "high": "381.70",
      "low": "373.345",
      "close": "375.71",
      "volume": "1179043"
    },
    {
      "date": "2022-08-11",
      "open": "380.08",
      "high": "380.89",
      "low": "373.60",
      "close": "377.01",
      "volume": "910202"
    },
    {
      "date": "2022-08-12",
      "open": "377.96",
      "high": "386.00",
      "low": "376.71",
      "close": "385.44",
      "volume": "931148"
    },
    {
      "date": "2022-08-15",
      "open": "385.10",
      "high": "391.17",
      "low": "383.91",
      "close": "390.45",
      "volume": "654733"
    },
    {
      "date": "2022-08-16",
      "open": "385.51",
      "high": "389.49",
      "low": "382.63",
      "close": "385.67",
      "volume": "696973"
    },
    {
      "date": "2022-08-17",
      "open": "384.26",
      "high": "384.76",
      "low": "378.4101",
      "close": "381.00",
      "volume": "1475518"
    },
    {
      "date": "2022-08-18",
      "open": "384.35",
      "high": "390.9999",
      "low": "371.86",
      "close": "373.32",
      "volume": "1923432"
    },
    {
      "date": "2022-08-19",
      "open": "368.85",
      "high": "368.85",
      "low": "361.17",
      "close": "363.00",
      "volume": "1524230"
    },
    {
      "date": "2022-08-22",
      "open": "358.32",
      "high": "361.60",
      "low": "356.07",
      "close": "358.10",
      "volume": "1296946"
    },
    {
      "date": "2022-08-23",
      "open": "354.43",
      "high": "361.24",
      "low": "354.25",
      "close": "359.00",
      "volume": "1016682"
    },
    {
      "date": "2022-08-24",
      "open": "357.78",
      "high": "360.62",
      "low": "355.38",
      "close": "358.75",
      "volume": "694989"
    },
    {
      "date": "2022-08-25",
      "open": "359.83",
      "high": "363.36",
      "low": "357.56",
      "close": "363.26",
      "volume": "777709"
    },
    {
      "date": "2022-08-26",
      "open": "362.77",
      "high": "363.54",
      "low": "352.95",
      "close": "355.00",
      "volume": "1219590"
    },
    {
      "date": "2022-08-29",
      "open": "350.54",
      "high": "354.485",
      "low": "347.34",
      "close": "347.49",
      "volume": "1096355"
    },
    {
      "date": "2022-08-30",
      "open": "350.53",
      "high": "351.39",
      "low": "341.62",
      "close": "346.00",
      "volume": "1037442"
    },
    {
      "date": "2022-08-31",
      "open": "348.96",
      "high": "353.30",
      "low": "344.43",
      "close": "346.02",
      "volume": "1653768"
    },
    {
      "date": "2022-09-01",
      "open": "341.26",
      "high": "342.53",
      "low": "324.63",
      "close": "332.49",
      "volume": "1619796"
    },
    {
      "date": "2022-09-02",
      "open": "334.14",
      "high": "338.08",
      "low": "329.45",
      "close": "330.56",
      "volume": "1073914"
    },
    {
      "date": "2022-09-06",
      "open": "330.73",
      "high": "331.655",
      "low": "323.97",
      "close": "326.83",
      "volume": "1230341"
    },
    {
      "date": "2022-09-07",
      "open": "328.55",
      "high": "333.51",
      "low": "325.48",
      "close": "332.04",
      "volume": "916120"
    },
    {
      "date": "2022-09-08",
      "open": "330.15",
      "high": "334.48",
      "low": "328.09",
      "close": "333.76",
      "volume": "854934"
    },
    {
      "date": "2022-09-09",
      "open": "335.95",
      "high": "342.31",
      "low": "334.27",
      "close": "340.18",
      "volume": "839468"
    },
    {
      "date": "2022-09-12",
      "open": "341.93",
      "high": "342.46",
      "low": "337.39",
      "close": "339.56",
      "volume": "830074"
    },
    {
      "date": "2022-09-13",
      "open": "329.67",
      "high": "331.28",
      "low": "322.64",
      "close": "323.61",
      "volume": "1282649"
    },
    {
      "date": "2022-09-14",
      "open": "327.09",
      "high": "328.00",
      "low": "319.63",
      "close": "323.37",
      "volume": "1376752"
    },
    {
      "date": "2022-09-15",
      "open": "321.47",
      "high": "323.35",
      "low": "314.06",
      "close": "315.94",
      "volume": "1500149"
    },
    {
      "date": "2022-09-16",
      "open": "310.79",
      "high": "314.49",
      "low": "308.07",
      "close": "314.21",
      "volume": "2322167"
    },
    {
      "date": "2022-09-19",
      "open": "310.63",
      "high": "318.02",
      "low": "310.585",
      "close": "317.32",
      "volume": "1496933"
    },
    {
      "date": "2022-09-20",
      "open": "315.04",
      "high": "317.735",
      "low": "313.55",
      "close": "316.26",
      "volume": "1424470"
    },
    {
      "date": "2022-09-21",
      "open": "319.27",
      "high": "325.52",
      "low": "313.08",
      "close": "313.11",
      "volume": "882592"
    },
    {
      "date": "2022-09-22",
      "open": "310.37",
      "high": "312.71",
      "low": "306.31",
      "close": "306.97",
      "volume": "1107696"
    },
    {
      "date": "2022-09-23",
      "open": "304.62",
      "high": "305.23",
      "low": "299.67",
      "close": "303.28",
      "volume": "845226"
    },
    {
      "date": "2022-09-26",
      "open": "303.95",
      "high": "309.1899",
      "low": "302.84",
      "close": "303.34",
      "volume": "1010428"
    },
    {
      "date": "2022-09-27",
      "open": "307.20",
      "high": "308.69",
      "low": "301.16",
      "close": "306.09",
      "volume": "874745"
    },
    {
      "date": "2022-09-28",
      "open": "307.70",
      "high": "314.89",
      "low": "304.65",
      "close": "313.16",
      "volume": "937583"
    },
    {
      "date": "2022-09-29",
      "open": "310.20",
      "high": "311.755",
      "low": "306.18",
      "close": "309.22",
      "volume": "901457"
    },
    {
      "date": "2022-09-30",
      "open": "307.69",
      "high": "313.01",
      "low": "304.72",
      "close": "305.51",
      "volume": "1312365"
    },
    {
      "date": "2022-10-03",
      "open": "308.79",
      "high": "320.16",
      "low": "307.70",
      "close": "316.98",
      "volume": "1077074"
    },
    {
      "date": "2022-10-04",
      "open": "322.58",
      "high": "326.1094",
      "low": "320.66",
      "close": "321.70",
      "volume": "801704"
    },
    {
      "date": "2022-10-05",
      "open": "316.29",
      "high": "323.87",
      "low": "315.96",
      "close": "321.37",
      "volume": "1094297"
    },
    {
      "date": "2022-10-06",
      "open": "320.62",
      "high": "326.00",
      "low": "319.80",
      "close": "321.93",
      "volume": "917730"
    },
    {
      "date": "2022-10-07",
      "open": "314.41",
      "high": "315.875",
      "low": "305.235",
      "close": "307.01",
      "volume": "1093378"
    },
    {
      "date": "2022-10-10",
      "open": "307.09",
      "high": "308.125",
      "low": "292.84",
      "close": "292.98",
      "volume": "1918135"
    },
    {
      "date": "2022-10-11",
      "open": "292.92",
      "high": "292.92",
      "low": "275.96",
      "close": "277.34",
      "volume": "2919949"
    },
    {
      "date": "2022-10-12",
      "open": "278.56",
      "high": "281.50",
      "low": "275.95",
      "close": "276.19",
      "volume": "1851784"
    },
    {
      "date": "2022-10-13",
      "open": "268.421",
      "high": "288.91",
      "low": "267.00",
      "close": "287.43",
      "volume": "2003487"
    },
    {
      "date": "2022-10-14",
      "open": "290.72",
      "high": "290.93",
      "low": "277.22",
      "close": "277.61",
      "volume": "990828"
    },
    {
      "date": "2022-10-17",
      "open": "285.81",
      "high": "292.11",
      "low": "285.81",
      "close": "289.26",
      "volume": "1087873"
    },
    {
      "date": "2022-10-18",
      "open": "297.13",
      "high": "300.33",
      "low": "289.29",
      "close": "292.27",
      "volume": "834485"
    },
    {
      "date": "2022-10-19",
      "open": "287.27",
      "high": "292.02",
      "low": "286.03",
      "close": "288.96",
      "volume": "451427"
    },
    {
      "date": "2022-10-20",
      "open": "290.40",
      "high": "296.32",
      "low": "286.56",
      "close": "289.71",
      "volume": "669267"
    },
    {
      "date": "2022-10-21",
      "open": "288.80",
      "high": "298.58",
      "low": "285.18",
      "close": "296.50",
      "volume": "1290670"
    },
    {
      "date": "2022-10-24",
      "open": "298.38",
      "high": "303.33",
      "low": "294.26",
      "close": "301.68",
      "volume": "837652"
    },
    {
      "date": "2022-10-25",
      "open": "303.90",
      "high": "304.81",
      "low": "292.94",
      "close": "294.73",
      "volume": "1422165"
    },
    {
      "date": "2022-10-26",
      "open": "292.97",
      "high": "300.00",
      "low": "289.80",
      "close": "292.73",
      "volume": "992186"
    },
    {
      "date": "2022-10-27",
      "open": "295.57",
      "high": "296.58",
      "low": "287.77",
      "close": "289.19",
      "volume": "918215"
    },
    {
      "date": "2022-10-28",
      "open": "291.24",
      "high": "296.60",
      "low": "290.36",
      "close": "295.84",
      "volume": "662531"
    },
    {
      "date": "2022-10-31",
      "open": "293.33",
      "high": "295.48",
      "low": "291.095",
      "close": "292.55",
      "volume": "781395"
    },
    {
      "date": "2022-11-01",
      "open": "297.45",
      "high": "298.345",
      "low": "288.71",
      "close": "291.17",
      "volume": "689894"
    },
    {
      "date": "2022-11-02",
      "open": "292.45",
      "high": "295.48",
      "low": "280.78",
      "close": "281.11",
      "volume": "797373"
    },
    {
      "date": "2022-11-03",
      "open": "278.71",
      "high": "284.54",
      "low": "276.66",
      "close": "279.29",
      "volume": "857410"
    },
    {
      "date": "2022-11-04",
      "open": "283.38",
      "high": "283.38",
      "low": "269.88",
      "close": "276.57",
      "volume": "1025785"
    },
    {
      "date": "2022-11-07",
      "open": "278.88",
      "high": "281.68",
      "low": "275.33",
      "close": "280.53",
      "volume": "1239685"
    },
    {
      "date": "2022-11-08",
      "open": "282.40",
      "high": "292.48",
      "low": "280.6006",
      "close": "291.58",
      "volume": "1118125"
    },
    {
      "date": "2022-11-09",
      "open": "288.57",
      "high": "291.96",
      "low": "287.00",
      "close": "290.08",
      "volume": "1039989"
    },
    {
      "date": "2022-11-10",
      "open": "307.74",
      "high": "320.03",
      "low": "306.17",
      "close": "318.76",
      "volume": "1269641"
    },
    {
      "date": "2022-11-11",
      "open": "318.47",
      "high": "331.45",
      "low": "317.105",
      "close": "331.40",
      "volume": "1275958"
    },
    {
      "date": "2022-11-14",
      "open": "329.99",
      "high": "334.48",
      "low": "328.51",
      "close": "330.68",
      "volume": "897900"
    },
    {
      "date": "2022-11-15",
      "open": "338.09",
      "high": "340.61",
      "low": "332.525",
      "close": "334.20",
      "volume": "700568"
    },
    {
      "date": "2022-11-16",
      "open": "333.00",
      "high": "334.205",
      "low": "327.26",
      "close": "331.45",
      "volume": "709432"
    },
    {
      "date": "2022-11-17",
      "open": "325.23",
      "high": "328.14",
      "low": "319.98",
      "close": "324.27",
      "volume": "711214"
    },
    {
      "date": "2022-11-18",
      "open": "329.17",
      "high": "329.62",
      "low": "323.0439",
      "close": "325.89",
      "volume": "477621"
    },
    {
      "date": "2022-11-21",
      "open": "325.57",
      "high": "327.22",
      "low": "322.86",
      "close": "324.82",
      "volume": "567667"
    },
    {
      "date": "2022-11-22",
      "open": "325.85",
      "high": "327.175",
      "low": "321.16",
      "close": "326.96",
      "volume": "562711"
    },
    {
      "date": "2022-11-23",
      "open": "326.73",
      "high": "336.31",
      "low": "325.55",
      "close": "334.29",
      "volume": "395895"
    },
    {
      "date": "2022-11-25",
      "open": "333.32",
      "high": "334.82",
      "low": "331.785",
      "close": "332.64",
      "volume": "247503"
    },
    {
      "date": "2022-11-28",
      "open": "332.24",
      "high": "336.30",
      "low": "328.24",
      "close": "329.12",
      "volume": "837687"
    },
    {
      "date": "2022-11-29",
      "open": "328.07",
      "high": "330.655",
      "low": "320.59",
      "close": "323.66",
      "volume": "561057"
    },
    {
      "date": "2022-11-30",
      "open": "325.23",
      "high": "340.05",
      "low": "322.40",
      "close": "339.54",
      "volume": "1586038"
    },
    {
      "date": "2022-12-01",
      "open": "362.59",
      "high": "363.99",
      "low": "348.53",
      "close": "357.84",
      "volume": "1310277"
    },
    {
      "date": "2022-12-02",
      "open": "348.97",
      "high": "350.495",
      "low": "340.50",
      "close": "348.17",
      "volume": "1076314"
    },
    {
      "date": "2022-12-05",
      "open": "345.39",
      "high": "345.39",
      "low": "328.49",
      "close": "331.27",
      "volume": "1358214"
    },
    {
      "date": "2022-12-06",
      "open": "331.20",
      "high": "331.20",
      "low": "324.74",
      "close": "328.02",
      "volume": "858813"
    },
    {
      "date": "2022-12-07",
      "open": "327.15",
      "high": "328.596",
      "low": "321.26",
      "close": "323.80",
      "volume": "817628"
    },
    {
      "date": "2022-12-08",
      "open": "325.20",
      "high": "333.43",
      "low": "325.00",
      "close": "330.61",
      "volume": "996456"
    },
    {
      "date": "2022-12-09",
      "open": "329.29",
      "high": "331.16",
      "low": "325.14",
      "close": "325.75",
      "volume": "819005"
    },
    {
      "date": "2022-12-12",
      "open": "325.49",
      "high": "334.79",
      "low": "325.08",
      "close": "334.34",
      "volume": "968753"
    },
    {
      "date": "2022-12-13",
      "open": "349.39",
      "high": "350.45",
      "low": "336.26",
      "close": "338.13",
      "volume": "1130438"
    },
    {
      "date": "2022-12-14",
      "open": "337.96",
      "high": "342.36",
      "low": "328.61",
      "close": "332.03",
      "volume": "1482983"
    },
    {
      "date": "2022-12-15",
      "open": "327.45",
      "high": "328.22",
      "low": "322.35",
      "close": "323.82",
      "volume": "1343840"
    },
    {
      "date": "2022-12-16",
      "open": "331.28",
      "high": "335.51",
      "low": "326.115",
      "close": "329.12",
      "volume": "2397078"
    },
    {
      "date": "2022-12-19",
      "open": "329.69",
      "high": "330.235",
      "low": "320.66",
      "close": "323.39",
      "volume": "1218418"
    },
    {
      "date": "2022-12-20",
      "open": "320.65",
      "high": "326.40",
      "low": "320.65",
      "close": "324.43",
      "volume": "1056586"
    },
    {
      "date": "2022-12-21",
      "open": "325.54",
      "high": "331.62",
      "low": "322.65",
      "close": "330.22",
      "volume": "532086"
    },
    {
      "date": "2022-12-22",
      "open": "325.46",
      "high": "326.37",
      "low": "316.02",
      "close": "321.72",
      "volume": "677043"
    },
    {
      "date": "2022-12-23",
      "open": "318.99",
      "high": "320.59",
      "low": "315.62",
      "close": "320.21",
      "volume": "341238"
    },
    {
      "date": "2022-12-27",
      "open": "320.79",
      "high": "320.79",
      "low": "315.545",
      "close": "317.95",
      "volume": "467940"
    },
    {
      "date": "2022-12-28",
      "open": "317.82",
      "high": "321.06",
      "low": "314.92",
      "close": "315.31",
      "volume": "349342"
    },
    {
      "date": "2022-12-29",
      "open": "319.16",
      "high": "324.785",
      "low": "318.72",
      "close": "321.98",
      "volume": "416162"
    },
    {
      "date": "2022-12-30",
      "open": "317.84",
      "high": "319.325",
      "low": "315.42",
      "close": "319.29",
      "volume": "541021"
    },
    {
      "date": "2023-01-03",
      "open": "323.00",
      "high": "326.31",
      "low": "315.5595",
      "close": "319.68",
      "volume": "706065"
    },
    {
      "date": "2023-01-04",
      "open": "323.76",
      "high": "325.915",
      "low": "315.98",
      "close": "320.93",
      "volume": "790373"
    },
    {
      "date": "2023-01-05",
      "open": "317.75",
      "high": "318.10",
      "low": "312.25",
      "close": "315.04",
      "volume": "794244"
    },
    {
      "date": "2023-01-06",
      "open": "318.89",
      "high": "323.345",
      "low": "312.27",
      "close": "320.54",
      "volume": "603913"
    },
    {
      "date": "2023-01-09",
      "open": "323.33",
      "high": "332.60",
      "low": "323.33",
      "close": "325.95",
      "volume": "717651"
    },
    {
      "date": "2023-01-10",
      "open": "324.56",
      "high": "328.53",
      "low": "324.195",
      "close": "327.63",
      "volume": "530561"
    },
    {
      "date": "2023-01-11",
      "open": "329.60",
      "high": "334.88",
      "low": "328.9388",
      "close": "334.35",
      "volume": "592150"
    },
    {
      "date": "2023-01-12",
      "open": "335.00",
      "high": "336.485",
      "low": "328.405",
      "close": "333.10",
      "volume": "535321"
    },
    {
      "date": "2023-01-13",
      "open": "330.06",
      "high": "333.78",
      "low": "327.56",
      "close": "332.97",
      "volume": "550842"
    },
    {
      "date": "2023-01-17",
      "open": "334.075",
      "high": "339.64",
      "low": "331.03",
      "close": "337.30",
      "volume": "653961"
    },
    {
      "date": "2023-01-18",
      "open": "339.46",
      "high": "346.10",
      "low": "335.24",
      "close": "335.66",
      "volume": "587173"
    },
    {
      "date": "2023-01-19",
      "open": "331.83",
      "high": "337.55",
      "low": "330.44",
      "close": "331.28",
      "volume": "630699"
    },
    {
      "date": "2023-01-20",
      "open": "330.34",
      "high": "343.80",
      "low": "329.89",
      "close": "342.42",
      "volume": "816604"
    },
    {
      "date": "2023-01-23",
      "open": "342.54",
      "high": "352.09",
      "low": "341.69",
      "close": "350.33",
      "volume": "661875"
    },
    {
      "date": "2023-01-24",
      "open": "349.59",
      "high": "351.00",
      "low": "346.00",
      "close": "349.28",
      "volume": "448260"
    },
    {
      "date": "2023-01-25",
      "open": "344.38",
      "high": "351.245",
      "low": "339.595",
      "close": "349.27",
      "volume": "429329"
    },
    {
      "date": "2023-01-26",
      "open": "354.12",
      "high": "357.35",
      "low": "350.54",
      "close": "356.67",
      "volume": "544962"
    },
    {
      "date": "2023-01-27",
      "open": "353.92",
      "high": "359.87",
      "low": "353.01",
      "close": "357.27",
      "volume": "489782"
    },
    {
      "date": "2023-01-30",
      "open": "354.27",
      "high": "355.76",
      "low": "349.24",
      "close": "349.88",
      "volume": "629934"
    },
    {
      "date": "2023-01-31",
      "open": "350.75",
      "high": "356.25",
      "low": "350.75",
      "close": "353.75",
      "volume": "934182"
    },
    {
      "date": "2023-02-01",
      "open": "353.67",
      "high": "369.61",
      "low": "353.02",
      "close": "367.05",
      "volume": "844278"
    },
    {
      "date": "2023-02-02",
      "open": "372.39",
      "high": "374.65",
      "low": "366.055",
      "close": "368.59",
      "volume": "939740"
    },
    {
      "date": "2023-02-03",
      "open": "360.63",
      "high": "366.34",
      "low": "358.36",
      "close": "361.44",
      "volume": "941336"
    },
    {
      "date": "2023-02-06",
      "open": "357.25",
      "high": "362.80",
      "low": "356.63",
      "close": "359.97",
      "volume": "578414"
    },
    {
      "date": "2023-02-07",
      "open": "359.16",
      "high": "368.52",
      "low": "355.82",
      "close": "366.75",
      "volume": "692719"
    },
    {
      "date": "2023-02-08",
      "open": "365.12",
      "high": "367.61",
      "low": "359.70",
      "close": "360.60",
      "volume": "757050"
    },
    {
      "date": "2023-02-09",
      "open": "365.97",
      "high": "371.40",
      "low": "362.67",
      "close": "363.71",
      "volume": "1061430"
    },
    {
      "date": "2023-02-10",
      "open": "359.99",
      "high": "360.98",
      "low": "356.63",
      "close": "359.11",
      "volume": "590401"
    },
    {
      "date": "2023-02-13",
      "open": "361.26",
      "high": "364.90",
      "low": "360.085",
      "close": "361.76",
      "volume": "664945"
    },
    {
      "date": "2023-02-14",
      "open": "362.87",
      "high": "378.33",
      "low": "362.87",
      "close": "375.94",
      "volume": "1137868"
    },
    {
      "date": "2023-02-15",
      "open": "375.49",
      "high": "379.76",
      "low": "373.75",
      "close": "379.48",
      "volume": "870412"
    },
    {
      "date": "2023-02-16",
      "open": "357.87",
      "high": "364.04",
      "low": "350.00",
      "close": "359.71",
      "volume": "1744483"
    },
    {
      "date": "2023-02-17",
      "open": "354.29",
      "high": "358.64",
      "low": "350.83",
      "close": "354.45",
      "volume": "899611"
    },
    {
      "date": "2023-02-21",
      "open": "350.66",
      "high": "352.70",
      "low": "347.97",
      "close": "352.35",
      "volume": "824094"
    },
    {
      "date": "2023-02-22",
      "open": "354.44",
      "high": "359.06",
      "low": "352.12",
      "close": "355.06",
      "volume": "942400"
    },
    {
      "date": "2023-02-23",
      "open": "360.00",
      "high": "367.55",
      "low": "359.325",
      "close": "365.48",
      "volume": "1203439"
    },
    {
      "date": "2023-02-24",
      "open": "359.00",
      "high": "362.84",
      "low": "357.65",
      "close": "362.28",
      "volume": "895375"
    },
    {
      "date": "2023-02-27",
      "open": "367.40",
      "high": "368.25",
      "low": "361.575",
      "close": "363.36",
      "volume": "1040470"
    },
    {
      "date": "2023-02-28",
      "open": "363.13",
      "high": "368.39",
      "low": "363.13",
      "close": "363.76",
      "volume": "882562"
    },
    {
      "date": "2023-03-01",
      "open": "363.19",
      "high": "365.97",
      "low": "359.96",
      "close": "361.02",
      "volume": "645044"
    },
    {
      "date": "2023-03-02",
      "open": "359.22",
      "high": "364.42",
      "low": "355.53",
      "close": "363.38",
      "volume": "535985"
    },
    {
      "date": "2023-03-03",
      "open": "365.00",
      "high": "367.94",
      "low": "364.13",
      "close": "367.50",
      "volume": "620109"
    },
    {
      "date": "2023-03-06",
      "open": "367.43",
      "high": "371.24",
      "low": "364.99",
      "close": "368.77",
      "volume": "776035"
    },
    {
      "date": "2023-03-07",
      "open": "367.66",
      "high": "370.27",
      "low": "359.33",
      "close": "361.28",
      "volume": "551268"
    },
    {
      "date": "2023-03-08",
      "open": "361.21",
      "high": "370.11",
      "low": "360.50",
      "close": "369.02",
      "volume": "828749"
    },
    {
      "date": "2023-03-09",
      "open": "369.16",
      "high": "374.31",
      "low": "360.43",
      "close": "361.92",
      "volume": "774715"
    },
    {
      "date": "2023-03-10",
      "open": "361.81",
      "high": "364.66",
      "low": "353.63",
      "close": "355.23",
      "volume": "758163"
    },
    {
      "date": "2023-03-13",
      "open": "351.30",
      "high": "363.22",
      "low": "350.58",
      "close": "357.29",
      "volume": "785433"
    },
    {
      "date": "2023-03-14",
      "open": "361.34",
      "high": "370.20",
      "low": "360.105",
      "close": "369.84",
      "volume": "999537"
    },
    {
      "date": "2023-03-15",
      "open": "366.95",
      "high": "370.00",
      "low": "360.615",
      "close": "366.82",
      "volume": "903119"
    },
    {
      "date": "2023-03-16",
      "open": "366.20",
      "high": "377.71",
      "low": "364.24",
      "close": "374.00",
      "volume": "884358"
    },
    {
      "date": "2023-03-17",
      "open": "374.00",
      "high": "378.30",
      "low": "370.52",
      "close": "372.53",
      "volume": "1640841"
    },
    {
      "date": "2023-03-20",
      "open": "373.80",
      "high": "376.01",
      "low": "370.24",
      "close": "375.59",
      "volume": "714589"
    },
    {
      "date": "2023-03-21",
      "open": "377.62",
      "high": "377.62",
      "low": "369.51",
      "close": "374.36",
      "volume": "896102"
    },
    {
      "date": "2023-03-22",
      "open": "373.39",
      "high": "381.8649",
      "low": "371.17",
      "close": "371.35",
      "volume": "723629"
    },
    {
      "date": "2023-03-23",
      "open": "375.47",
      "high": "381.13",
      "low": "371.23",
      "close": "379.40",
      "volume": "974434"
    },
    {
      "date": "2023-03-24",
      "open": "378.14",
      "high": "379.96",
      "low": "370.37",
      "close": "376.56",
      "volume": "944474"
    },
    {
      "date": "2023-03-27",
      "open": "377.09",
      "high": "378.78",
      "low": "371.20",
      "close": "373.92",
      "volume": "655144"
    },
    {
      "date": "2023-03-28",
      "open": "372.81",
      "high": "374.825",
      "low": "366.04",
      "close": "369.87",
      "volume": "692218"
    },
    {
      "date": "2023-03-29",
      "open": "373.82",
      "high": "377.25",
      "low": "372.36",
      "close": "375.04",
      "volume": "902377"
    },
    {
      "date": "2023-03-30",
      "open": "376.54",
      "high": "378.78",
      "low": "373.10",
      "close": "375.94",
      "volume": "722083"
    },
    {
      "date": "2023-03-31",
      "open": "377.00",
      "high": "386.72",
      "low": "375.96",
      "close": "386.25",
      "volume": "1131930"
    },
    {
      "date": "2023-04-03",
      "open": "385.18",
      "high": "389.58",
      "low": "384.12",
      "close": "388.94",
      "volume": "843274"
    },
    {
      "date": "2023-04-04",
      "open": "389.88",
      "high": "392.79",
      "low": "384.01",
      "close": "384.93",
      "volume": "602436"
    },
    {
      "date": "2023-04-05",
      "open": "383.25",
      "high": "384.48",
      "low": "376.10",
      "close": "378.36",
      "volume": "827263"
    },
    {
      "date": "2023-04-06",
      "open": "375.62",
      "high": "378.31",
      "low": "373.405",
      "close": "375.92",
      "volume": "848436"
    },
    {
      "date": "2023-04-10",
      "open": "372.97",
      "high": "380.445",
      "low": "371.00",
      "close": "379.99",
      "volume": "490124"
    },
    {
      "date": "2023-04-11",
      "open": "378.00",
      "high": "382.33",
      "low": "377.50",
      "close": "379.40",
      "volume": "457542"
    },
    {
      "date": "2023-04-12",
      "open": "382.38",
      "high": "383.38",
      "low": "376.07",
      "close": "376.52",
      "volume": "532106"
    },
    {
      "date": "2023-04-13",
      "open": "380.30",
      "high": "382.26",
      "low": "377.39",
      "close": "381.56",
      "volume": "1129407"
    },
    {
      "date": "2023-04-14",
      "open": "378.86",
      "high": "383.29",
      "low": "377.75",
      "close": "381.68",
      "volume": "613640"
    },
    {
      "date": "2023-04-17",
      "open": "381.96",
      "high": "382.51",
      "low": "376.47",
      "close": "380.19",
      "volume": "463406"
    },
    {
      "date": "2023-04-18",
      "open": "382.76",
      "high": "384.27",
      "low": "378.18",
      "close": "380.43",
      "volume": "385771"
    },
    {
      "date": "2023-04-19",
      "open": "378.65",
      "high": "379.77",
      "low": "375.1889",
      "close": "378.77",
      "volume": "432942"
    },
    {
      "date": "2023-04-20",
      "open": "376.15",
      "high": "382.52",
      "low": "375.53",
      "close": "377.56",
      "volume": "513814"
    },
    {
      "date": "2023-04-21",
      "open": "376.82",
      "high": "381.71",
      "low": "374.62",
      "close": "377.26",
      "volume": "558833"
    },
    {
      "date": "2023-04-24",
      "open": "375.68",
      "high": "380.85",
      "low": "374.205",
      "close": "375.67",
      "volume": "490409"
    },
    {
      "date": "2023-04-25",
      "open": "371.41",
      "high": "372.0275",
      "low": "360.365",
      "close": "364.53",
      "volume": "842326"
    },
    {
      "date": "2023-04-26",
      "open": "364.53",
      "high": "370.615",
      "low": "363.99",
      "close": "365.10",
      "volume": "718921"
    },
    {
      "date": "2023-04-27",
      "open": "367.30",
      "high": "369.50",
      "low": "362.06",
      "close": "368.39",
      "volume": "566457"
    },
    {
      "date": "2023-04-28",
      "open": "368.39",
      "high": "374.85",
      "low": "367.20",
      "close": "371.32",
      "volume": "743162"
    },
    {
      "date": "2023-05-01",
      "open": "370.76",
      "high": "372.89",
      "low": "367.94",
      "close": "371.62",
      "volume": "538655"
    },
    {
      "date": "2023-05-02",
      "open": "372.20",
      "high": "374.80",
      "low": "367.15",
      "close": "368.83",
      "volume": "648543"
    },
    {
      "date": "2023-05-03",
      "open": "369.06",
      "high": "373.77",
      "low": "366.10",
      "close": "368.00",
      "volume": "580349"
    },
    {
      "date": "2023-05-04",
      "open": "368.11",
      "high": "370.85",
      "low": "366.10",
      "close": "366.62",
      "volume": "551783"
    },
    {
      "date": "2023-05-05",
      "open": "368.32",
      "high": "372.35",
      "low": "366.89",
      "close": "371.56",
      "volume": "678971"
    },
    {
      "date": "2023-05-08",
      "open": "371.39",
      "high": "373.39",
      "low": "367.34",
      "close": "371.74",
      "volume": "628468"
    },
    {
      "date": "2023-05-09",
      "open": "369.50",
      "high": "370.07",
      "low": "366.045",
      "close": "366.95",
      "volume": "559902"
    },
    {
      "date": "2023-05-10",
      "open": "370.66",
      "high": "372.76",
      "low": "365.46",
      "close": "370.12",
      "volume": "563044"
    },
    {
      "date": "2023-05-11",
      "open": "370.47",
      "high": "370.815",
      "low": "365.585",
      "close": "367.96",
      "volume": "597701"
    },
    {
      "date": "2023-05-12",
      "open": "368.58",
      "high": "369.51",
      "low": "365.60",
      "close": "368.84",
      "volume": "761831"
    },
    {
      "date": "2023-05-15",
      "open": "368.12",
      "high": "373.37",
      "low": "365.67",
      "close": "373.28",
      "volume": "856805"
    },
    {
      "date": "2023-05-16",
      "open": "370.74",
      "high": "377.00",
      "low": "370.21",
      "close": "375.14",
      "volume": "859592"
    },
    {
      "date": "2023-05-17",
      "open": "377.35",
      "high": "380.06",
      "low": "374.20",
      "close": "377.08",
      "volume": "1103594"
    },
    {
      "date": "2023-05-18",
      "open": "387.50",
      "high": "410.91",
      "low": "386.50",
      "close": "409.71",
      "volume": "2005910"
    },
    {
      "date": "2023-05-19",
      "open": "413.03",
      "high": "418.40",
      "low": "407.47",
      "close": "408.50",
      "volume": "1296795"
    },
    {
      "date": "2023-05-22",
      "open": "405.76",
      "high": "408.11",
      "low": "398.405",
      "close": "401.68",
      "volume": "1078688"
    },
    {
      "date": "2023-05-23",
      "open": "399.61",
      "high": "399.68",
      "low": "392.00",
      "close": "393.09",
      "volume": "844400"
    },
    {
      "date": "2023-05-24",
      "open": "390.58",
      "high": "398.00",
      "low": "390.20",
      "close": "395.39",
      "volume": "830391"
    },
    {
      "date": "2023-05-25",
      "open": "410.03",
      "high": "440.635",
      "low": "409.835",
      "close": "434.20",
      "volume": "2576324"
    },
    {
      "date": "2023-05-26",
      "open": "434.30",
      "high": "450.00",
      "low": "434.30",
      "close": "444.73",
      "volume": "1903553"
    },
    {
      "date": "2023-05-30",
      "open": "454.17",
      "high": "468.03",
      "low": "452.00",
      "close": "464.83",
      "volume": "2692420"
    },
    {
      "date": "2023-05-31",
      "open": "460.45",
      "high": "462.34",
      "low": "451.10",
      "close": "454.96",
      "volume": "3080157"
    },
    {
      "date": "2023-06-01",
      "open": "446.53",
      "high": "460.87",
      "low": "445.84",
      "close": "454.55",
      "volume": "1359134"
    },
    {
      "date": "2023-06-02",
      "open": "455.44",
      "high": "457.85",
      "low": "447.565",
      "close": "449.36",
      "volume": "1046962"
    },
    {
      "date": "2023-06-05",
      "open": "448.23",
      "high": "454.085",
      "low": "445.10",
      "close": "450.16",
      "volume": "737091"
    },
    {
      "date": "2023-06-06",
      "open": "448.25",
      "high": "450.88",
      "low": "442.74",
      "close": "443.84",
      "volume": "1152504"
    },
    {
      "date": "2023-06-07",
      "open": "443.98",
      "high": "446.21",
      "low": "433.76",
      "close": "435.32",
      "volume": "1141900"
    },
    {
      "date": "2023-06-08",
      "open": "435.98",
      "high": "440.49",
      "low": "433.24",
      "close": "437.69",
      "volume": "800078"
    },
    {
      "date": "2023-06-09",
      "open": "440.83",
      "high": "447.43",
      "low": "437.765",
      "close": "438.78",
      "volume": "782180"
    },
    {
      "date": "2023-06-12",
      "open": "440.00",
      "high": "446.62",
      "low": "437.75",
      "close": "446.04",
      "volume": "711706"
    },
    {
      "date": "2023-06-13",
      "open": "448.75",
      "high": "451.95",
      "low": "442.09",
      "close": "449.98",
      "volume": "829052"
    },
    {
      "date": "2023-06-14",
      "open": "446.63",
      "high": "451.485",
      "low": "440.85",
      "close": "446.05",
      "volume": "999775"
    },
    {
      "date": "2023-06-15",
      "open": "442.90",
      "high": "449.20",
      "low": "441.85",
      "close": "446.37",
      "volume": "904988"
    },
    {
      "date": "2023-06-16",
      "open": "448.74",
      "high": "449.88",
      "low": "438.54",
      "close": "441.19",
      "volume": "1890158"
    },
    {
      "date": "2023-06-20",
      "open": "437.34",
      "high": "441.33",
      "low": "431.54",
      "close": "435.50",
      "volume": "1076783"
    },
    {
      "date": "2023-06-21",
      "open": "434.93",
      "high": "437.95",
      "low": "424.8925",
      "close": "426.34",
      "volume": "1038613"
    },
    {
      "date": "2023-06-22",
      "open": "423.78",
      "high": "427.85",
      "low": "417.81",
      "close": "426.13",
      "volume": "918013"
    },
    {
      "date": "2023-06-23",
      "open": "422.74",
      "high": "424.57",
      "low": "417.77",
      "close": "419.56",
      "volume": "4197660"
    },
    {
      "date": "2023-06-26",
      "open": "420.65",
      "high": "425.50",
      "low": "417.04",
      "close": "417.21",
      "volume": "732252"
    },
    {
      "date": "2023-06-27",
      "open": "420.97",
      "high": "429.125",
      "low": "416.87",
      "close": "426.78",
      "volume": "849270"
    },
    {
      "date": "2023-06-28",
      "open": "424.58",
      "high": "429.61",
      "low": "423.15",
      "close": "427.15",
      "volume": "705568"
    },
    {
      "date": "2023-06-29",
      "open": "429.63",
      "high": "430.87",
      "low": "425.14",
      "close": "427.90",
      "volume": "496210"
    },
    {
      "date": "2023-06-30",
      "open": "431.62",
      "high": "438.35",
      "low": "431.03",
      "close": "435.41",
      "volume": "973603"
    },
    {
      "date": "2023-07-03",
      "open": "431.52",
      "high": "436.51",
      "low": "429.62",
      "close": "434.01",
      "volume": "483406"
    },
    {
      "date": "2023-07-05",
      "open": "432.47",
      "high": "437.57",
      "low": "431.47",
      "close": "432.74",
      "volume": "624420"
    },
    {
      "date": "2023-07-06",
      "open": "426.82",
      "high": "432.66",
      "low": "425.41",
      "close": "431.11",
      "volume": "965759"
    },
    {
      "date": "2023-07-07",
      "open": "430.04",
      "high": "434.90",
      "low": "426.4901",
      "close": "431.29",
      "volume": "1115457"
    },
    {
      "date": "2023-07-10",
      "open": "432.19",
      "high": "447.01",
      "low": "432.02",
      "close": "445.72",
      "volume": "1321006"
    },
    {
      "date": "2023-07-11",
      "open": "446.17",
      "high": "446.17",
      "low": "434.135",
      "close": "438.70",
      "volume": "944386"
    },
    {
      "date": "2023-07-12",
      "open": "444.78",
      "high": "445.425",
      "low": "438.23",
      "close": "441.35",
      "volume": "800990"
    },
    {
      "date": "2023-07-13",
      "open": "448.32",
      "high": "451.095",
      "low": "445.64",
      "close": "448.84",
      "volume": "794364"
    },
    {
      "date": "2023-07-14",
      "open": "449.52",
      "high": "457.205",
      "low": "449.52",
      "close": "454.11",
      "volume": "865221"
    },
    {
      "date": "2023-07-17",
      "open": "454.29",
      "high": "462.85",
      "low": "453.22",
      "close": "461.18",
      "volume": "673560"
    },
    {
      "date": "2023-07-18",
      "open": "458.71",
      "high": "465.00",
      "low": "453.19",
      "close": "462.93",
      "volume": "924855"
    },
    {
      "date": "2023-07-19",
      "open": "464.72",
      "high": "465.67",
      "low": "455.76",
      "close": "457.33",
      "volume": "685201"
    },
    {
      "date": "2023-07-20",
      "open": "454.84",
      "high": "458.29",
      "low": "450.695",
      "close": "451.71",
      "volume": "800263"
    },
    {
      "date": "2023-07-21",
      "open": "454.79",
      "high": "458.295",
      "low": "450.995",
      "close": "454.00",
      "volume": "2549742"
    },
    {
      "date": "2023-07-24",
      "open": "454.00",
      "high": "455.00",
      "low": "447.32",
      "close": "450.75",
      "volume": "762884"
    },
    {
      "date": "2023-07-25",
      "open": "445.96",
      "high": "460.20",
      "low": "445.96",
      "close": "456.45",
      "volume": "856937"
    },
    {
      "date": "2023-07-26",
      "open": "455.76",
      "high": "455.76",
      "low": "445.42",
      "close": "449.33",
      "volume": "647911"
    },
    {
      "date": "2023-07-27",
      "open": "455.51",
      "high": "460.25",
      "low": "447.49",
      "close": "448.74",
      "volume": "653913"
    },
    {
      "date": "2023-07-28",
      "open": "455.59",
      "high": "456.13",
      "low": "448.46",
      "close": "450.90",
      "volume": "701983"
    },
    {
      "date": "2023-07-31",
      "open": "451.00",
      "high": "453.11",
      "low": "447.765",
      "close": "451.80",
      "volume": "563138"
    },
    {
      "date": "2023-08-01",
      "open": "448.14",
      "high": "454.5599",
      "low": "444.3103",
      "close": "453.51",
      "volume": "550531"
    },
    {
      "date": "2023-08-02",
      "open": "449.75",
      "high": "449.75",
      "low": "439.08",
      "close": "441.18",
      "volume": "816140"
    },
    {
      "date": "2023-08-03",
      "open": "436.90",
      "high": "441.73",
      "low": "436.70",
      "close": "440.12",
      "volume": "494381"
    },
    {
      "date": "2023-08-04",
      "open": "442.29",
      "high": "449.365",
      "low": "437.215",
      "close": "441.42",
      "volume": "603804"
    },
    {
      "date": "2023-08-07",
      "open": "445.37",
      "high": "448.97",
      "low": "441.745",
      "close": "444.00",
      "volume": "459868"
    },
    {
      "date": "2023-08-08",
      "open": "441.34",
      "high": "441.34",
      "low": "433.71",
      "close": "435.99",
      "volume": "658491"
    },
    {
      "date": "2023-08-09",
      "open": "435.22",
      "high": "436.37",
      "low": "425.81",
      "close": "428.96",
      "volume": "575010"
    },
    {
      "date": "2023-08-10",
      "open": "435.18",
      "high": "438.84",
      "low": "429.45",
      "close": "431.39",
      "volume": "492153"
    },
    {
      "date": "2023-08-11",
      "open": "426.53",
      "high": "431.325",
      "low": "425.435",
      "close": "428.46",
      "volume": "477715"
    },
    {
      "date": "2023-08-14",
      "open": "426.11",
      "high": "434.99",
      "low": "425.61",
      "close": "434.85",
      "volume": "775542"
    },
    {
      "date": "2023-08-15",
      "open": "435.51",
      "high": "439.115",
      "low": "433.51",
      "close": "436.74",
      "volume": "800589"
    },
    {
      "date": "2023-08-16",
      "open": "436.58",
      "high": "436.58",
      "low": "427.43",
      "close": "428.21",
      "volume": "884779"
    },
    {
      "date": "2023-08-17",
      "open": "450.16",
      "high": "451.99",
      "low": "423.275",
      "close": "424.10",
      "volume": "1491956"
    },
    {
      "date": "2023-08-18",
      "open": "422.73",
      "high": "428.46",
      "low": "418.5058",
      "close": "426.02",
      "volume": "802018"
    },
    {
      "date": "2023-08-21",
      "open": "427.94",
      "high": "438.00",
      "low": "427.63",
      "close": "436.47",
      "volume": "643294"
    },
    {
      "date": "2023-08-22",
      "open": "440.42",
      "high": "443.66",
      "low": "433.82",
      "close": "436.39",
      "volume": "682429"
    },
    {
      "date": "2023-08-23",
      "open": "438.75",
      "high": "450.50",
      "low": "438.54",
      "close": "448.24",
      "volume": "796920"
    },
    {
      "date": "2023-08-24",
      "open": "455.25",
      "high": "456.82",
      "low": "434.59",
      "close": "435.86",
      "volume": "906444"
    },
    {
      "date": "2023-08-25",
      "open": "436.23",
      "high": "443.04",
      "low": "434.14",
      "close": "442.24",
      "volume": "703176"
    },
    {
      "date": "2023-08-28",
      "open": "445.80",
      "high": "448.00",
      "low": "441.23",
      "close": "443.68",
      "volume": "366381"
    },
    {
      "date": "2023-08-29",
      "open": "441.84",
      "high": "453.50",
      "low": "440.73",
      "close": "451.57",
      "volume": "692498"
    },
    {
      "date": "2023-08-30",
      "open": "453.85",
      "high": "457.47",
      "low": "451.655",
      "close": "457.28",
      "volume": "631634"
    },
    {
      "date": "2023-08-31",
      "open": "457.55",
      "high": "463.97",
      "low": "457.55",
      "close": "458.89",
      "volume": "898559"
    },
    {
      "date": "2023-09-01",
      "open": "460.00",
      "high": "462.9623",
      "low": "456.825",
      "close": "460.45",
      "volume": "473187"
    },
    {
      "date": "2023-09-05",
      "open": "460.45",
      "high": "468.58",
      "low": "457.29",
      "close": "466.85",
      "volume": "671349"
    },
    {
      "date": "2023-09-06",
      "open": "464.81",
      "high": "471.15",
      "low": "464.81",
      "close": "465.69",
      "volume": "746302"
    },
    {
      "date": "2023-09-07",
      "open": "465.07",
      "high": "468.01",
      "low": "451.085",
      "close": "458.09",
      "volume": "986401"
    },
    {
      "date": "2023-09-08",
      "open": "456.94",
      "high": "460.39",
      "low": "454.39",
      "close": "459.14",
      "volume": "830012"
    },
    {
      "date": "2023-09-11",
      "open": "459.78",
      "high": "463.64",
      "low": "453.36",
      "close": "461.82",
      "volume": "608848"
    },
    {
      "date": "2023-09-12",
      "open": "456.80",
      "high": "460.44",
      "low": "454.015",
      "close": "454.36",
      "volume": "909944"
    },
    {
      "date": "2023-09-13",
      "open": "453.34",
      "high": "469.00",
      "low": "453.34",
      "close": "466.86",
      "volume": "925440"
    },
    {
      "date": "2023-09-14",
      "open": "469.38",
      "high": "469.699",
      "low": "460.60",
      "close": "466.15",
      "volume": "920549"
    },
    {
      "date": "2023-09-15",
      "open": "466.60",
      "high": "467.50",
      "low": "447.98",
      "close": "451.93",
      "volume": "1680962"
    },
    {
      "date": "2023-09-18",
      "open": "450.19",
      "high": "460.26",
      "low": "448.82",
      "close": "460.01",
      "volume": "621010"
    },
    {
      "date": "2023-09-19",
      "open": "458.89",
      "high": "460.4375",
      "low": "453.1944",
      "close": "460.02",
      "volume": "586717"
    },
    {
      "date": "2023-09-20",
      "open": "461.00",
      "high": "463.54",
      "low": "453.02",
      "close": "453.28",
      "volume": "668470"
    },
    {
      "date": "2023-09-21",
      "open": "448.58",
      "high": "450.95",
      "low": "444.01",
      "close": "444.27",
      "volume": "762970"
    },
    {
      "date": "2023-09-22",
      "open": "446.22",
      "high": "454.47",
      "low": "446.18",
      "close": "446.85",
      "volume": "577864"
    },
    {
      "date": "2023-09-25",
      "open": "445.80",
      "high": "449.31",
      "low": "442.7001",
      "close": "447.83",
      "volume": "360881"
    },
    {
      "date": "2023-09-26",
      "open": "446.54",
      "high": "446.54",
      "low": "440.62",
      "close": "444.35",
      "volume": "724007"
    },
    {
      "date": "2023-09-27",
      "open": "447.99",
      "high": "450.32",
      "low": "442.00",
      "close": "446.71",
      "volume": "623406"
    },
    {
      "date": "2023-09-28",
      "open": "446.63",
      "high": "463.24",
      "low": "445.07",
      "close": "460.71",
      "volume": "1114153"
    },
    {
      "date": "2023-09-29",
      "open": "468.03",
      "high": "471.94",
      "low": "458.37",
      "close": "458.97",
      "volume": "1189645"
    },
    {
      "date": "2023-10-02",
      "open": "461.19",
      "high": "465.26",
      "low": "456.76",
      "close": "463.82",
      "volume": "734136"
    },
    {
      "date": "2023-10-03",
      "open": "460.90",
      "high": "465.76",
      "low": "448.255",
      "close": "450.72",
      "volume": "884998"
    },
    {
      "date": "2023-10-04",
      "open": "452.56",
      "high": "463.89",
      "low": "452.55",
      "close": "461.32",
      "volume": "600942"
    },
    {
      "date": "2023-10-05",
      "open": "462.11",
      "high": "463.90",
      "low": "452.265",
      "close": "459.75",
      "volume": "550208"
    },
    {
      "date": "2023-10-06",
      "open": "455.52",
      "high": "476.985",
      "low": "454.60",
      "close": "473.26",
      "volume": "905263"
    },
    {
      "date": "2023-10-09",
      "open": "468.00",
      "high": "482.465",
      "low": "464.38",
      "close": "479.92",
      "volume": "868450"
    },
    {
      "date": "2023-10-10",
      "open": "483.11",
      "high": "493.92",
      "low": "480.17",
      "close": "490.11",
      "volume": "1267875"
    },
    {
      "date": "2023-10-11",
      "open": "490.28",
      "high": "495.435",
      "low": "489.5585",
      "close": "494.95",
      "volume": "708116"
    },
    {
      "date": "2023-10-12",
      "open": "497.81",
      "high": "502.66",
      "low": "491.955",
      "close": "496.23",
      "volume": "967952"
    },
    {
      "date": "2023-10-13",
      "open": "496.45",
      "high": "498.42",
      "low": "486.14",
      "close": "489.67",
      "volume": "747997"
    },
    {
      "date": "2023-10-16",
      "open": "490.50",
      "high": "495.41",
      "low": "487.755",
      "close": "491.96",
      "volume": "610937"
    },
    {
      "date": "2023-10-17",
      "open": "486.98",
      "high": "494.23",
      "low": "481.87",
      "close": "492.05",
      "volume": "664667"
    },
    {
      "date": "2023-10-18",
      "open": "490.53",
      "high": "493.06",
      "low": "483.96",
      "close": "485.73",
      "volume": "605217"
    },
    {
      "date": "2023-10-19",
      "open": "488.51",
      "high": "492.33",
      "low": "481.35",
      "close": "482.37",
      "volume": "642481"
    },
    {
      "date": "2023-10-20",
      "open": "482.37",
      "high": "482.43",
      "low": "466.35",
      "close": "467.64",
      "volume": "1001978"
    },
    {
      "date": "2023-10-23",
      "open": "466.00",
      "high": "473.555",
      "low": "461.445",
      "close": "467.82",
      "volume": "764301"
    },
    {
      "date": "2023-10-24",
      "open": "466.48",
      "high": "474.40",
      "low": "463.49",
      "close": "468.03",
      "volume": "642899"
    },
    {
      "date": "2023-10-25",
      "open": "467.61",
      "high": "468.24",
      "low": "454.27",
      "close": "455.26",
      "volume": "853594"
    },
    {
      "date": "2023-10-26",
      "open": "458.42",
      "high": "460.59",
      "low": "448.91",
      "close": "453.54",
      "volume": "630407"
    },
    {
      "date": "2023-10-27",
      "open": "457.63",
      "high": "460.15",
      "low": "453.38",
      "close": "457.00",
      "volume": "559715"
    },
    {
      "date": "2023-10-30",
      "open": "460.27",
      "high": "462.74",
      "low": "455.00",
      "close": "460.94",
      "volume": "697804"
    },
    {
      "date": "2023-10-31",
      "open": "464.32",
      "high": "472.29",
      "low": "459.0801",
      "close": "469.44",
      "volume": "729731"
    },
    {
      "date": "2023-11-01",
      "open": "470.70",
      "high": "477.80",
      "low": "468.00",
      "close": "475.38",
      "volume": "939189"
    },
    {
      "date": "2023-11-02",
      "open": "480.36",
      "high": "482.54",
      "low": "472.10",
      "close": "478.64",
      "volume": "1001506"
    },
    {
      "date": "2023-11-03",
      "open": "482.46",
      "high": "492.24",
      "low": "480.62",
      "close": "487.94",
      "volume": "710648"
    },
    {
      "date": "2023-11-06",
      "open": "487.95",
      "high": "490.3399",
      "low": "484.895",
      "close": "489.94",
      "volume": "651595"
    },
    {
      "date": "2023-11-07",
      "open": "494.01",
      "high": "500.58",
      "low": "490.12",
      "close": "499.02",
      "volume": "662453"
    },
    {
      "date": "2023-11-08",
      "open": "500.00",
      "high": "506.90",
      "low": "499.64",
      "close": "506.16",
      "volume": "791687"
    },
    {
      "date": "2023-11-09",
      "open": "505.81",
      "high": "513.00",
      "low": "504.16",
      "close": "505.17",
      "volume": "789048"
    },
    {
      "date": "2023-11-10",
      "open": "511.07",
      "high": "520.51",
      "low": "507.86",
      "close": "518.83",
      "volume": "1109256"
    },
    {
      "date": "2023-11-13",
      "open": "516.23",
      "high": "524.81",
      "low": "514.445",
      "close": "522.88",
      "volume": "713202"
    },
    {
      "date": "2023-11-14",
      "open": "531.33",
      "high": "538.82",
      "low": "525.23",
      "close": "538.32",
      "volume": "785036"
    },
    {
      "date": "2023-11-15",
      "open": "540.55",
      "high": "541.835",
      "low": "524.51",
      "close": "529.32",
      "volume": "1284534"
    },
    {
      "date": "2023-11-16",
      "open": "530.34",
      "high": "537.78",
      "low": "528.48",
      "close": "533.45",
      "volume": "816370"
    },
    {
      "date": "2023-11-17",
      "open": "534.21",
      "high": "539.84",
      "low": "531.89",
      "close": "534.78",
      "volume": "599888"
    },
    {
      "date": "2023-11-20",
      "open": "536.92",
      "high": "544.7199",
      "low": "535.30",
      "close": "541.52",
      "volume": "698179"
    },
    {
      "date": "2023-11-21",
      "open": "542.18",
      "high": "545.57",
      "low": "535.70",
      "close": "540.38",
      "volume": "683658"
    },
    {
      "date": "2023-11-22",
      "open": "542.22",
      "high": "549.00",
      "low": "540.70",
      "close": "541.03",
      "volume": "600703"
    },
    {
      "date": "2023-11-24",
      "open": "538.43",
      "high": "543.4152",
      "low": "537.94",
      "close": "542.69",
      "volume": "243318"
    },
    {
      "date": "2023-11-27",
      "open": "545.90",
      "high": "549.67",
      "low": "539.48",
      "close": "543.53",
      "volume": "997239"
    },
    {
      "date": "2023-11-28",
      "open": "542.04",
      "high": "544.4799",
      "low": "539.15",
      "close": "543.73",
      "volume": "880812"
    },
    {
      "date": "2023-11-29",
      "open": "550.59",
      "high": "557.00",
      "low": "549.3771",
      "close": "552.46",
      "volume": "1123679"
    },
    {
      "date": "2023-11-30",
      "open": "558.47",
      "high": "564.78",
      "low": "530.50",
      "close": "543.23",
      "volume": "2185950"
    },
    {
      "date": "2023-12-01",
      "open": "543.56",
      "high": "548.19",
      "low": "539.28",
      "close": "545.96",
      "volume": "876617"
    },
    {
      "date": "2023-12-04",
      "open": "540.15",
      "high": "542.41",
      "low": "522.92",
      "close": "531.20",
      "volume": "1061511"
    },
    {
      "date": "2023-12-05",
      "open": "525.36",
      "high": "535.95",
      "low": "523.60",
      "close": "535.71",
      "volume": "880015"
    },
    {
      "date": "2023-12-06",
      "open": "538.66",
      "high": "540.19",
      "low": "526.50",
      "close": "527.49",
      "volume": "688127"
    },
    {
      "date": "2023-12-07",
      "open": "531.30",
      "high": "535.08",
      "low": "528.97",
      "close": "534.15",
      "volume": "557290"
    },
    {
      "date": "2023-12-08",
      "open": "531.63",
      "high": "539.69",
      "low": "531.63",
      "close": "535.93",
      "volume": "569163"
    },
    {
      "date": "2023-12-11",
      "open": "540.00",
      "high": "557.42",
      "low": "538.65",
      "close": "556.02",
      "volume": "899003"
    },
    {
      "date": "2023-12-12",
      "open": "557.74",
      "high": "568.33",
      "low": "555.55",
      "close": "567.06",
      "volume": "788701"
    },
    {
      "date": "2023-12-13",
      "open": "571.69",
      "high": "573.77",
      "low": "561.96",
      "close": "568.09",
      "volume": "782921"
    },
    {
      "date": "2023-12-14",
      "open": "570.60",
      "high": "571.865",
      "low": "549.02",
      "close": "551.45",
      "volume": "1747569"
    },
    {
      "date": "2023-12-15",
      "open": "548.93",
      "high": "558.18",
      "low": "548.09",
      "close": "556.27",
      "volume": "2477088"
    },
    {
      "date": "2023-12-18",
      "open": "557.46",
      "high": "563.425",
      "low": "555.00",
      "close": "559.69",
      "volume": "645685"
    },
    {
      "date": "2023-12-19",
      "open": "563.39",
      "high": "565.64",
      "low": "555.58",
      "close": "558.65",
      "volume": "794913"
    },
    {
      "date": "2023-12-20",
      "open": "557.27",
      "high": "563.32",
      "low": "551.57",
      "close": "551.72",
      "volume": "694607"
    },
    {
      "date": "2023-12-21",
      "open": "557.27",
      "high": "562.425",
      "low": "555.91",
      "close": "559.96",
      "volume": "636841"
    },
    {
      "date": "2023-12-22",
      "open": "562.00",
      "high": "562.05",
      "low": "523.00",
      "close": "524.46",
      "volume": "2971210"
    },
    {
      "date": "2023-12-26",
      "open": "530.00",
      "high": "534.5781",
      "low": "519.16",
      "close": "520.25",
      "volume": "2096913"
    },
    {
      "date": "2023-12-27",
      "open": "523.00",
      "high": "524.99",
      "low": "516.61",
      "close": "518.10",
      "volume": "1107308"
    },
    {
      "date": "2023-12-28",
      "open": "520.00",
      "high": "520.995",
      "low": "515.18",
      "close": "517.41",
      "volume": "852208"
    },
    {
      "date": "2023-12-29",
      "open": "516.62",
      "high": "518.385",
      "low": "510.74",
      "close": "514.91",
      "volume": "769247"
    },
    {
      "date": "2024-01-02",
      "open": "507.95",
      "high": "509.50",
      "low": "496.81",
      "close": "498.97",
      "volume": "1277816"
    },
    {
      "date": "2024-01-03",
      "open": "496.46",
      "high": "496.61",
      "low": "489.41",
      "close": "492.40",
      "volume": "1205330"
    },
    {
      "date": "2024-01-04",
      "open": "489.75",
      "high": "494.39",
      "low": "488.43",
      "close": "490.18",
      "volume": "884378"
    },
    {
      "date": "2024-01-05",
      "open": "492.03",
      "high": "496.15",
      "low": "477.65",
      "close": "484.81",
      "volume": "3014114"
    },
    {
      "date": "2024-01-08",
      "open": "490.39",
      "high": "500.39",
      "low": "488.06",
      "close": "499.98",
      "volume": "1829006"
    },
    {
      "date": "2024-01-09",
      "open": "495.00",
      "high": "503.84",
      "low": "495.00",
      "close": "501.87",
      "volume": "1171475"
    },
    {
      "date": "2024-01-10",
      "open": "503.82",
      "high": "509.00",
      "low": "501.45",
      "close": "505.18",
      "volume": "1277610"
    },
    {
      "date": "2024-01-11",
      "open": "507.50",
      "high": "509.74",
      "low": "493.18",
      "close": "498.46",
      "volume": "1483773"
    },
    {
      "date": "2024-01-12",
      "open": "501.30",
      "high": "502.68",
      "low": "493.19",
      "close": "494.40",
      "volume": "1107733"
    },
    {
      "date": "2024-01-16",
      "open": "501.52",
      "high": "517.245",
      "low": "499.78",
      "close": "509.68",
      "volume": "3495834"
    },
    {
      "date": "2024-01-17",
      "open": "511.98",
      "high": "514.25",
      "low": "496.025",
      "close": "507.87",
      "volume": "1821418"
    },
    {
      "date": "2024-01-18",
      "open": "511.27",
      "high": "515.00",
      "low": "491.58",
      "close": "494.34",
      "volume": "2753077"
    },
    {
      "date": "2024-01-19",
      "open": "498.00",
      "high": "517.70",
      "low": "496.13",
      "close": "517.31",
      "volume": "2696481"
    },
    {
      "date": "2024-01-22",
      "open": "524.15",
      "high": "542.50",
      "low": "523.00",
      "close": "541.71",
      "volume": "3231492"
    },
    {
      "date": "2024-01-23",
      "open": "545.64",
      "high": "549.32",
      "low": "537.75",
      "close": "548.90",
      "volume": "1860677"
    },
    {
      "date": "2024-01-24",
      "open": "552.48",
      "high": "554.57",
      "low": "538.89",
      "close": "540.46",
      "volume": "1375750"
    },
    {
      "date": "2024-01-25",
      "open": "545.00",
      "high": "546.20",
      "low": "533.63",
      "close": "536.68",
      "volume": "1258687"
    },
    {
      "date": "2024-01-26",
      "open": "530.80",
      "high": "532.855",
      "low": "525.42",
      "close": "528.13",
      "volume": "1028328"
    },
    {
      "date": "2024-01-29",
      "open": "529.41",
      "high": "540.35",
      "low": "528.905",
      "close": "539.90",
      "volume": "1074211"
    },
    {
      "date": "2024-01-30",
      "open": "539.90",
      "high": "543.64",
      "low": "536.615",
      "close": "543.18",
      "volume": "1013450"
    },
    {
      "date": "2024-01-31",
      "open": "538.00",
      "high": "539.24",
      "low": "531.13",
      "close": "533.35",
      "volume": "1439894"
    },
    {
      "date": "2024-02-01",
      "open": "534.00",
      "high": "542.215",
      "low": "531.0101",
      "close": "540.00",
      "volume": "974169"
    },
    {
      "date": "2024-02-02",
      "open": "541.18",
      "high": "552.41",
      "low": "541.18",
      "close": "552.05",
      "volume": "1274325"
    },
    {
      "date": "2024-02-05",
      "open": "555.01",
      "high": "561.68",
      "low": "550.30",
      "close": "559.14",
      "volume": "1237090"
    },
    {
      "date": "2024-02-06",
      "open": "561.27",
      "high": "563.589",
      "low": "534.2101",
      "close": "542.43",
      "volume": "1341978"
    },
    {
      "date": "2024-02-07",
      "open": "546.00",
      "high": "559.27",
      "low": "546.00",
      "close": "554.28",
      "volume": "1044572"
    },
    {
      "date": "2024-02-08",
      "open": "563.25",
      "high": "573.58",
      "low": "562.00",
      "close": "570.69",
      "volume": "1513594"
    },
    {
      "date": "2024-02-09",
      "open": "574.34",
      "high": "582.8467",
      "low": "571.32",
      "close": "575.30",
      "volume": "999873"
    },
    {
      "date": "2024-02-12",
      "open": "576.00",
      "high": "577.958",
      "low": "565.37",
      "close": "568.93",
      "volume": "813263"
    },
    {
      "date": "2024-02-13",
      "open": "549.07",
      "high": "554.66",
      "low": "538.00",
      "close": "548.53",
      "volume": "1477893"
    },
    {
      "date": "2024-02-14",
      "open": "554.59",
      "high": "562.89",
      "low": "554.45",
      "close": "562.73",
      "volume": "929377"
    },
    {
      "date": "2024-02-15",
      "open": "567.14",
      "high": "568.5968",
      "low": "556.8999",
      "close": "557.83",
      "volume": "858016"
    },
    {
      "date": "2024-02-16",
      "open": "559.95",
      "high": "563.87",
      "low": "550.98",
      "close": "552.91",
      "volume": "896237"
    },
    {
      "date": "2024-02-20",
      "open": "551.50",
      "high": "555.00",
      "low": "538.72",
      "close": "547.98",
      "volume": "1115694"
    },
    {
      "date": "2024-02-21",
      "open": "539.00",
      "high": "544.87",
      "low": "527.0256",
      "close": "543.57",
      "volume": "1830451"
    },
    {
      "date": "2024-02-22",
      "open": "589.99",
      "high": "629.38",
      "low": "579.11",
      "close": "580.90",
      "volume": "3322380"
    },
    {
      "date": "2024-02-23",
      "open": "583.95",
      "high": "585.01",
      "low": "570.75",
      "close": "575.65",
      "volume": "1211004"
    },
    {
      "date": "2024-02-26",
      "open": "579.68",
      "high": "581.49",
      "low": "571.01",
      "close": "575.70",
      "volume": "1034013"
    },
    {
      "date": "2024-02-27",
      "open": "577.30",
      "high": "578.095",
      "low": "567.38",
      "close": "574.00",
      "volume": "731200"
    },
    {
      "date": "2024-02-28",
      "open": "570.95",
      "high": "572.79",
      "low": "566.20",
      "close": "570.28",
      "volume": "589306"
    },
    {
      "date": "2024-02-29",
      "open": "575.55",
      "high": "579.44",
      "low": "571.00",
      "close": "573.73",
      "volume": "993902"
    },
    {
      "date": "2024-03-01",
      "open": "572.56",
      "high": "592.895",
      "low": "572.56",
      "close": "591.35",
      "volume": "962818"
    },
    {
      "date": "2024-03-04",
      "open": "597.76",
      "high": "604.3531",
      "low": "591.30",
      "close": "594.32",
      "volume": "1063784"
    },
    {
      "date": "2024-03-05",
      "open": "589.11",
      "high": "591.23",
      "low": "560.50",
      "close": "565.26",
      "volume": "977146"
    },
    {
      "date": "2024-03-06",
      "open": "574.91",
      "high": "582.52",
      "low": "567.01",
      "close": "575.97",
      "volume": "787932"
    },
    {
      "date": "2024-03-07",
      "open": "583.19",
      "high": "588.13",
      "low": "577.9127",
      "close": "583.35",
      "volume": "756008"
    },
    {
      "date": "2024-03-08",
      "open": "585.26",
      "high": "586.26",
      "low": "569.56",
      "close": "571.29",
      "volume": "724728"
    },
    {
      "date": "2024-03-11",
      "open": "562.99",
      "high": "567.72",
      "low": "555.49",
      "close": "565.32",
      "volume": "656548"
    },
    {
      "date": "2024-03-12",
      "open": "568.49",
      "high": "577.19",
      "low": "564.0101",
      "close": "576.72",
      "volume": "622924"
    },
    {
      "date": "2024-03-13",
      "open": "569.58",
      "high": "570.37",
      "low": "556.67",
      "close": "561.20",
      "volume": "894261"
    },
    {
      "date": "2024-03-14",
      "open": "563.18",
      "high": "567.17",
      "low": "554.505",
      "close": "559.31",
      "volume": "732717"
    },
    {
      "date": "2024-03-15",
      "open": "557.37",
      "high": "562.00",
      "low": "546.91",
      "close": "550.03",
      "volume": "1348312"
    },
    {
      "date": "2024-03-18",
      "open": "558.59",
      "high": "565.95",
      "low": "555.12",
      "close": "560.63",
      "volume": "1085370"
    },
    {
      "date": "2024-03-19",
      "open": "572.18",
      "high": "585.74",
      "low": "562.00",
      "close": "584.71",
      "volume": "1557531"
    },
    {
      "date": "2024-03-20",
      "open": "592.49",
      "high": "598.00",
      "low": "581.0601",
      "close": "589.78",
      "volume": "1135018"
    },
    {
      "date": "2024-03-21",
      "open": "600.00",
      "high": "616.54",
      "low": "593.00",
      "close": "602.01",
      "volume": "1814004"
    },
    {
      "date": "2024-03-22",
      "open": "601.00",
      "high": "604.91",
      "low": "588.28",
      "close": "594.20",
      "volume": "1242472"
    },
    {
      "date": "2024-03-25",
      "open": "586.90",
      "high": "588.1314",
      "low": "580.65",
      "close": "584.32",
      "volume": "1327998"
    },
    {
      "date": "2024-03-26",
      "open": "584.88",
      "high": "591.27",
      "low": "584.00",
      "close": "584.32",
      "volume": "1024093"
    },
    {
      "date": "2024-03-27",
      "open": "587.64",
      "high": "588.12",
      "low": "570.5101",
      "close": "573.35",
      "volume": "871301"
    },
    {
      "date": "2024-03-28",
      "open": "576.12",
      "high": "577.00",
      "low": "570.00",
      "close": "571.50",
      "volume": "999108"
    },
    {
      "date": "2024-04-01",
      "open": "578.07",
      "high": "582.6715",
      "low": "571.7201",
      "close": "576.89",
      "volume": "609322"
    },
    {
      "date": "2024-04-02",
      "open": "567.00",
      "high": "571.91",
      "low": "563.63",
      "close": "569.82",
      "volume": "739509"
    },
    {
      "date": "2024-04-03",
      "open": "565.98",
      "high": "580.83",
      "low": "565.98",
      "close": "578.87",
      "volume": "758806"
    },
    {
      "date": "2024-04-04",
      "open": "590.00",
      "high": "592.71",
      "low": "567.02",
      "close": "567.11",
      "volume": "982951"
    },
    {
      "date": "2024-04-05",
      "open": "571.02",
      "high": "578.90",
      "low": "570.0801",
      "close": "575.45",
      "volume": "774112"
    },
    {
      "date": "2024-04-08",
      "open": "575.40",
      "high": "577.87",
      "low": "566.4554",
      "close": "576.36",
      "volume": "605564"
    },
    {
      "date": "2024-04-09",
      "open": "582.49",
      "high": "583.24",
      "low": "567.15",
      "close": "568.99",
      "volume": "1038652"
    },
    {
      "date": "2024-04-10",
      "open": "559.69",
      "high": "564.00",
      "low": "557.40",
      "close": "561.23",
      "volume": "780070"
    },
    {
      "date": "2024-04-11",
      "open": "560.46",
      "high": "563.73",
      "low": "554.38",
      "close": "561.97",
      "volume": "914463"
    },
    {
      "date": "2024-04-12",
      "open": "553.27",
      "high": "560.515",
      "low": "550.19",
      "close": "557.16",
      "volume": "810870"
    },
    {
      "date": "2024-04-15",
      "open": "567.91",
      "high": "567.91",
      "low": "541.39",
      "close": "543.91",
      "volume": "941986"
    },
    {
      "date": "2024-04-16",
      "open": "542.45",
      "high": "544.56",
      "low": "539.18",
      "close": "541.09",
      "volume": "897531"
    },
    {
      "date": "2024-04-17",
      "open": "542.16",
      "high": "546.67",
      "low": "525.77",
      "close": "527.58",
      "volume": "1120861"
    },
    {
      "date": "2024-04-18",
      "open": "529.39",
      "high": "530.00",
      "low": "517.06",
      "close": "519.71",
      "volume": "1177754"
    },
    {
      "date": "2024-04-19",
      "open": "518.90",
      "high": "522.62",
      "low": "508.19",
      "close": "510.71",
      "volume": "1192553"
    },
    {
      "date": "2024-04-22",
      "open": "513.08",
      "high": "518.77",
      "low": "510.75",
      "close": "515.49",
      "volume": "974789"
    },
    {
      "date": "2024-04-23",
      "open": "510.77",
      "high": "531.73",
      "low": "510.77",
      "close": "527.50",
      "volume": "1487495"
    },
    {
      "date": "2024-04-24",
      "open": "533.19",
      "high": "540.73",
      "low": "527.28",
      "close": "527.52",
      "volume": "1430954"
    },
    {
      "date": "2024-04-25",
      "open": "523.26",
      "high": "534.14",
      "low": "518.80",
      "close": "530.11",
      "volume": "924824"
    },
    {
      "date": "2024-04-26",
      "open": "529.48",
      "high": "548.77",
      "low": "529.48",
      "close": "543.66",
      "volume": "997562"
    },
    {
      "date": "2024-04-29",
      "open": "545.15",
      "high": "548.83",
      "low": "540.53",
      "close": "544.76",
      "volume": "647541"
    },
    {
      "date": "2024-04-30",
      "open": "542.55",
      "high": "543.96",
      "low": "530.59",
      "close": "530.59",
      "volume": "741263"
    },
    {
      "date": "2024-05-01",
      "open": "528.17",
      "high": "534.05",
      "low": "519.62",
      "close": "522.18",
      "volume": "747055"
    },
    {
      "date": "2024-05-02",
      "open": "524.36",
      "high": "527.135",
      "low": "512.1201",
      "close": "523.38",
      "volume": "1087218"
    },
    {
      "date": "2024-05-03",
      "open": "528.78",
      "high": "540.40",
      "low": "528.50",
      "close": "536.94",
      "volume": "855779"
    },
    {
      "date": "2024-05-06",
      "open": "539.33",
      "high": "546.61",
      "low": "537.016",
      "close": "545.54",
      "volume": "674934"
    },
    {
      "date": "2024-05-07",
      "open": "548.11",
      "high": "556.56",
      "low": "542.73",
      "close": "549.61",
      "volume": "759310"
    },
    {
      "date": "2024-05-08",
      "open": "546.00",
      "high": "552.1775",
      "low": "545.3546",
      "close": "550.49",
      "volume": "536815"
    },
    {
      "date": "2024-05-09",
      "open": "551.42",
      "high": "552.54",
      "low": "546.42",
      "close": "549.88",
      "volume": "410166"
    },
    {
      "date": "2024-05-10",
      "open": "551.66",
      "high": "562.93",
      "low": "551.01",
      "close": "556.71",
      "volume": "587939"
    },
    {
      "date": "2024-05-13",
      "open": "561.37",
      "high": "561.37",
      "low": "553.615",
      "close": "557.39",
      "volume": "547942"
    },
    {
      "date": "2024-05-14",
      "open": "552.88",
      "high": "560.35",
      "low": "552.76",
      "close": "559.63",
      "volume": "500845"
    },
    {
      "date": "2024-05-15",
      "open": "565.80",
      "high": "582.965",
      "low": "564.88",
      "close": "580.20",
      "volume": "968184"
    },
    {
      "date": "2024-05-16",
      "open": "581.00",
      "high": "581.82",
      "low": "568.58",
      "close": "569.27",
      "volume": "665960"
    },
    {
      "date": "2024-05-17",
      "open": "571.14",
      "high": "572.55",
      "low": "563.555",
      "close": "566.73",
      "volume": "561003"
    },
    {
      "date": "2024-05-20",
      "open": "566.73",
      "high": "574.77",
      "low": "565.18",
      "close": "574.38",
      "volume": "495204"
    },
    {
      "date": "2024-05-21",
      "open": "573.66",
      "high": "574.00",
      "low": "566.815",
      "close": "571.53",
      "volume": "579465"
    },
    {
      "date": "2024-05-22",
      "open": "574.99",
      "high": "581.63",
      "low": "569.928",
      "close": "573.13",
      "volume": "1018683"
    },
    {
      "date": "2024-05-23",
      "open": "582.10",
      "high": "605.45",
      "low": "568.455",
      "close": "586.30",
      "volume": "1735104"
    },
    {
      "date": "2024-05-24",
      "open": "582.90",
      "high": "594.61",
      "low": "580.00",
      "close": "587.40",
      "volume": "725828"
    },
    {
      "date": "2024-05-28",
      "open": "581.38",
      "high": "592.345",
      "low": "581.2424",
      "close": "587.94",
      "volume": "890604"
    },
    {
      "date": "2024-05-29",
      "open": "580.58",
      "high": "586.35",
      "low": "576.60",
      "close": "580.21",
      "volume": "992093"
    },
    {
      "date": "2024-05-30",
      "open": "573.82",
      "high": "577.91",
      "low": "563.90",
      "close": "564.73",
      "volume": "1152883"
    },
    {
      "date": "2024-05-31",
      "open": "562.08",
      "high": "564.00",
      "low": "545.01",
      "close": "560.80",
      "volume": "1903370"
    },
    {
      "date": "2024-06-03",
      "open": "564.98",
      "high": "566.8745",
      "low": "549.97",
      "close": "561.18",
      "volume": "934219"
    },
    {
      "date": "2024-06-04",
      "open": "559.55",
      "high": "563.25",
      "low": "553.18",
      "close": "561.73",
      "volume": "885426"
    },
    {
      "date": "2024-06-05",
      "open": "565.31",
      "high": "588.32",
      "low": "562.83",
      "close": "588.14",
      "volume": "1147707"
    },
    {
      "date": "2024-06-06",
      "open": "590.73",
      "high": "592.83",
      "low": "569.29",
      "close": "573.85",
      "volume": "1080145"
    },
    {
      "date": "2024-06-07",
      "open": "577.75",
      "high": "578.04",
      "low": "569.78",
      "close": "571.45",
      "volume": "423799"
    },
    {
      "date": "2024-06-10",
      "open": "566.97",
      "high": "576.39",
      "low": "566.24",
      "close": "576.18",
      "volume": "586278"
    },
    {
      "date": "2024-06-11",
      "open": "573.68",
      "high": "580.64",
      "low": "569.69",
      "close": "579.91",
      "volume": "667883"
    },
    {
      "date": "2024-06-12",
      "open": "584.75",
      "high": "593.36",
      "low": "582.90",
      "close": "590.89",
      "volume": "691622"
    },
    {
      "date": "2024-06-13",
      "open": "585.88",
      "high": "596.98",
      "low": "585.36",
      "close": "586.54",
      "volume": "568564"
    },
    {
      "date": "2024-06-14",
      "open": "586.91",
      "high": "590.63",
      "low": "584.89",
      "close": "590.21",
      "volume": "600800"
    },
    {
      "date": "2024-06-17",
      "open": "591.00",
      "high": "614.95",
      "low": "587.57",
      "close": "612.72",
      "volume": "1203367"
    },
    {
      "date": "2024-06-18",
      "open": "611.41",
      "high": "620.59",
      "low": "607.31",
      "close": "620.31",
      "volume": "1040947"
    },
    {
      "date": "2024-06-20",
      "open": "622.93",
      "high": "622.99",
      "low": "607.27",
      "close": "610.18",
      "volume": "1156936"
    },
    {
      "date": "2024-06-21",
      "open": "613.60",
      "high": "613.60",
      "low": "599.67",
      "close": "605.53",
      "volume": "1670885"
    },
    {
      "date": "2024-06-24",
      "open": "599.26",
      "high": "603.20",
      "low": "595.50",
      "close": "595.60",
      "volume": "899171"
    },
    {
      "date": "2024-06-25",
      "open": "597.69",
      "high": "600.51",
      "low": "593.67",
      "close": "600.14",
      "volume": "764114"
    },
    {
      "date": "2024-06-26",
      "open": "597.44",
      "high": "601.79",
      "low": "594.26",
      "close": "598.52",
      "volume": "559104"
    },
    {
      "date": "2024-06-27",
      "open": "600.31",
      "high": "606.41",
      "low": "593.89",
      "close": "595.00",
      "volume": "594518"
    },
    {
      "date": "2024-06-28",
      "open": "596.82",
      "high": "608.16",
      "low": "593.90",
      "close": "595.06",
      "volume": "1019091"
    },
    {
      "date": "2024-07-01",
      "open": "594.79",
      "high": "604.44",
      "low": "588.8257",
      "close": "601.75",
      "volume": "613056"
    },
    {
      "date": "2024-07-02",
      "open": "601.42",
      "high": "610.64",
      "low": "600.57",
      "close": "609.66",
      "volume": "531534"
    },
    {
      "date": "2024-07-03",
      "open": "609.00",
      "high": "612.90",
      "low": "606.0443",
      "close": "606.99",
      "volume": "491508"
    },
    {
      "date": "2024-07-05",
      "open": "611.90",
      "high": "622.79",
      "low": "609.05",
      "close": "621.30",
      "volume": "946152"
    },
    {
      "date": "2024-07-08",
      "open": "621.65",
      "high": "622.00",
      "low": "611.41",
      "close": "615.49",
      "volume": "559598"
    },
    {
      "date": "2024-07-09",
      "open": "616.40",
      "high": "616.555",
      "low": "603.335",
      "close": "607.94",
      "volume": "466543"
    },
    {
      "date": "2024-07-10",
      "open": "609.15",
      "high": "621.01",
      "low": "603.12",
      "close": "619.56",
      "volume": "691395"
    },
    {
      "date": "2024-07-11",
      "open": "620.00",
      "high": "624.8015",
      "low": "606.98",
      "close": "608.74",
      "volume": "553939"
    },
    {
      "date": "2024-07-12",
      "open": "606.85",
      "high": "620.325",
      "low": "604.62",
      "close": "614.05",
      "volume": "505046"
    },
    {
      "date": "2024-07-15",
      "open": "612.56",
      "high": "621.24",
      "low": "612.38",
      "close": "616.01",
      "volume": "494209"
    },
    {
      "date": "2024-07-16",
      "open": "619.39",
      "high": "620.43",
      "low": "609.1775",
      "close": "613.01",
      "volume": "473516"
    },
    {
      "date": "2024-07-17",
      "open": "604.35",
      "high": "604.825",
      "low": "569.30",
      "close": "570.38",
      "volume": "1405168"
    },
    {
      "date": "2024-07-18",
      "open": "576.30",
      "high": "576.30",
      "low": "546.86",
      "close": "560.38",
      "volume": "1204134"
    },
    {
      "date": "2024-07-19",
      "open": "565.71",
      "high": "568.445",
      "low": "558.06",
      "close": "563.12",
      "volume": "981897"
    },
    {
      "date": "2024-07-22",
      "open": "573.00",
      "high": "589.05",
      "low": "571.44",
      "close": "587.71",
      "volume": "1080072"
    },
    {
      "date": "2024-07-23",
      "open": "581.37",
      "high": "593.98",
      "low": "581.37",
      "close": "588.33",
      "volume": "708883"
    },
    {
      "date": "2024-07-24",
      "open": "576.02",
      "high": "583.10",
      "low": "551.12",
      "close": "553.33",
      "volume": "1033312"
    },
    {
      "date": "2024-07-25",
      "open": "556.45",
      "high": "557.88",
      "low": "537.09",
      "close": "538.72",
      "volume": "1283595"
    },
    {
      "date": "2024-07-26",
      "open": "548.36",
      "high": "555.415",
      "low": "543.37",
      "close": "546.38",
      "volume": "677583"
    },
    {
      "date": "2024-07-29",
      "open": "550.25",
      "high": "555.13",
      "low": "544.14",
      "close": "547.52",
      "volume": "490679"
    },
    {
      "date": "2024-07-30",
      "open": "551.56",
      "high": "552.0838",
      "low": "522.19",
      "close": "525.89",
      "volume": "1253198"
    },
    {
      "date": "2024-07-31",
      "open": "552.99",
      "high": "560.82",
      "low": "548.15",
      "close": "558.32",
      "volume": "1133553"
    },
    {
      "date": "2024-08-01",
      "open": "556.04",
      "high": "569.00",
      "low": "534.0185",
      "close": "540.67",
      "volume": "1370837"
    },
    {
      "date": "2024-08-02",
      "open": "504.00",
      "high": "515.40",
      "low": "483.70",
      "close": "505.78",
      "volume": "2843665"
    },
    {
      "date": "2024-08-05",
      "open": "475.00",
      "high": "495.00",
      "low": "474.5724",
      "close": "487.84",
      "volume": "2050445"
    },
    {
      "date": "2024-08-06",
      "open": "500.00",
      "high": "510.554",
      "low": "487.8676",
      "close": "499.39",
      "volume": "1488842"
    },
    {
      "date": "2024-08-07",
      "open": "513.20",
      "high": "520.98",
      "low": "488.45",
      "close": "489.97",
      "volume": "1901696"
    },
    {
      "date": "2024-08-08",
      "open": "504.40",
      "high": "518.13",
      "low": "493.71",
      "close": "515.03",
      "volume": "1110493"
    },
    {
      "date": "2024-08-09",
      "open": "512.28",
      "high": "526.32",
      "low": "512.28",
      "close": "524.73",
      "volume": "852935"
    },
    {
      "date": "2024-08-12",
      "open": "523.04",
      "high": "528.44",
      "low": "517.95",
      "close": "520.84",
      "volume": "623418"
    },
    {
      "date": "2024-08-13",
      "open": "530.00",
      "high": "534.375",
      "low": "526.14",
      "close": "528.64",
      "volume": "780573"
    },
    {
      "date": "2024-08-14",
      "open": "530.41",
      "high": "534.00",
      "low": "524.21",
      "close": "530.80",
      "volume": "613414"
    },
    {
      "date": "2024-08-15",
      "open": "541.68",
      "high": "549.29",
      "low": "538.50",
      "close": "548.28",
      "volume": "622164"
    },
    {
      "date": "2024-08-16",
      "open": "548.00",
      "high": "554.075",
      "low": "543.38",
      "close": "549.00",
      "volume": "580190"
    },
    {
      "date": "2024-08-19",
      "open": "549.00",
      "high": "558.78",
      "low": "544.82",
      "close": "558.22",
      "volume": "741283"
    },
    {
      "date": "2024-08-20",
      "open": "558.74",
      "high": "565.87",
      "low": "553.50",
      "close": "557.03",
      "volume": "703885"
    },
    {
      "date": "2024-08-21",
      "open": "559.57",
      "high": "568.44",
      "low": "556.68",
      "close": "564.68",
      "volume": "867778"
    },
    {
      "date": "2024-08-22",
      "open": "577.26",
      "high": "585.665",
      "low": "546.92",
      "close": "548.06",
      "volume": "1312215"
    },
    {
      "date": "2024-08-23",
      "open": "558.88",
      "high": "558.88",
      "low": "538.12",
      "close": "539.39",
      "volume": "1053743"
    },
    {
      "date": "2024-08-26",
      "open": "533.52",
      "high": "537.34",
      "low": "523.45",
      "close": "525.91",
      "volume": "971342"
    },
    {
      "date": "2024-08-27",
      "open": "521.93",
      "high": "529.545",
      "low": "518.07",
      "close": "521.78",
      "volume": "1462214"
    },
    {
      "date": "2024-08-28",
      "open": "522.91",
      "high": "523.80",
      "low": "506.33",
      "close": "509.98",
      "volume": "1082766"
    },
    {
      "date": "2024-08-29",
      "open": "514.92",
      "high": "526.43",
      "low": "513.43",
      "close": "517.02",
      "volume": "932428"
    },
    {
      "date": "2024-08-30",
      "open": "525.53",
      "high": "529.00",
      "low": "514.44",
      "close": "519.58",
      "volume": "1233560"
    },
    {
      "date": "2024-09-03",
      "open": "514.15",
      "high": "514.40",
      "low": "479.09",
      "close": "481.22",
      "volume": "2561965"
    },
    {
      "date": "2024-09-04",
      "open": "476.91",
      "high": "483.40",
      "low": "472.60",
      "close": "477.53",
      "volume": "1897822"
    },
    {
      "date": "2024-09-05",
      "open": "475.06",
      "high": "484.08",
      "low": "469.58",
      "close": "476.03",
      "volume": "1234293"
    },
    {
      "date": "2024-09-06",
      "open": "477.92",
      "high": "482.00",
      "low": "462.42",
      "close": "463.97",
      "volume": "1137870"
    },
    {
      "date": "2024-09-09",
      "open": "466.53",
      "high": "467.16",
      "low": "457.515",
      "close": "464.16",
      "volume": "1954912"
    },
    {
      "date": "2024-09-10",
      "open": "463.36",
      "high": "467.87",
      "low": "458.785",
      "close": "465.50",
      "volume": "985200"
    },
    {
      "date": "2024-09-11",
      "open": "466.49",
      "high": "482.535",
      "low": "460.13",
      "close": "481.50",
      "volume": "1617105"
    },
    {
      "date": "2024-09-12",
      "open": "480.14",
      "high": "494.63",
      "low": "476.93",
      "close": "488.95",
      "volume": "1239746"
    },
    {
      "date": "2024-09-13",
      "open": "488.95",
      "high": "494.77",
      "low": "485.00",
      "close": "490.07",
      "volume": "955289"
    },
    {
      "date": "2024-09-16",
      "open": "491.96",
      "high": "501.32",
      "low": "491.16",
      "close": "498.57",
      "volume": "1189284"
    },
    {
      "date": "2024-09-17",
      "open": "505.86",
      "high": "507.60",
      "low": "496.27",
      "close": "502.25",
      "volume": "1424605"
    },
    {
      "date": "2024-09-18",
      "open": "506.49",
      "high": "506.85",
      "low": "493.0901",
      "close": "495.95",
      "volume": "1075091"
    },
    {
      "date": "2024-09-19",
      "open": "517.18",
      "high": "521.43",
      "low": "510.69",
      "close": "514.12",
      "volume": "1269506"
    },
    {
      "date": "2024-09-20",
      "open": "510.70",
      "high": "513.1325",
      "low": "502.50",
      "close": "506.65",
      "volume": "1582666"
    },
    {
      "date": "2024-09-23",
      "open": "507.41",
      "high": "509.92",
      "low": "505.285",
      "close": "505.79",
      "volume": "732051"
    },
    {
      "date": "2024-09-24",
      "open": "507.69",
      "high": "510.96",
      "low": "497.16",
      "close": "506.83",
      "volume": "1017170"
    },
    {
      "date": "2024-09-25",
      "open": "506.02",
      "high": "511.79",
      "low": "503.82",
      "close": "510.36",
      "volume": "838440"
    },
    {
      "date": "2024-09-26",
      "open": "523.98",
      "high": "525.49",
      "low": "509.2001",
      "close": "515.40",
      "volume": "891195"
    },
    {
      "date": "2024-09-27",
      "open": "519.14",
      "high": "519.14",
      "low": "509.075",
      "close": "513.31",
      "volume": "528289"
    },
    {
      "date": "2024-09-30",
      "open": "511.48",
      "high": "511.48",
      "low": "502.10",
      "close": "506.39",
      "volume": "835061"
    },
    {
      "date": "2024-10-01",
      "open": "507.54",
      "high": "508.355",
      "low": "490.555",
      "close": "495.56",
      "volume": "1117098"
    },
    {
      "date": "2024-10-02",
      "open": "493.91",
      "high": "506.265",
      "low": "493.28",
      "close": "496.82",
      "volume": "644973"
    },
    {
      "date": "2024-10-03",
      "open": "490.58",
      "high": "499.15",
      "low": "490.58",
      "close": "495.41",
      "volume": "865234"
    },
    {
      "date": "2024-10-04",
      "open": "509.62",
      "high": "510.30",
      "low": "496.10",
      "close": "499.12",
      "volume": "637006"
    },
    {
      "date": "2024-10-07",
      "open": "493.00",
      "high": "497.14",
      "low": "489.45",
      "close": "494.87",
      "volume": "826615"
    },
    {
      "date": "2024-10-08",
      "open": "498.70",
      "high": "518.165",
      "low": "498.24",
      "close": "517.76",
      "volume": "1151446"
    },
    {
      "date": "2024-10-09",
      "open": "517.37",
      "high": "530.40",
      "low": "516.385",
      "close": "529.00",
      "volume": "936322"
    },
    {
      "date": "2024-10-10",
      "open": "526.08",
      "high": "536.42",
      "low": "525.335",
      "close": "533.08",
      "volume": "931959"
    },
    {
      "date": "2024-10-11",
      "open": "531.975",
      "high": "541.23",
      "low": "530.00",
      "close": "539.92",
      "volume": "825910"
    },
    {
      "date": "2024-10-14",
      "open": "544.31",
      "high": "547.13",
      "low": "541.64",
      "close": "545.46",
      "volume": "931632"
    },
    {
      "date": "2024-10-15",
      "open": "548.30",
      "high": "550.59",
      "low": "515.69",
      "close": "517.56",
      "volume": "1493630"
    },
    {
      "date": "2024-10-16",
      "open": "515.97",
      "high": "515.97",
      "low": "495.50",
      "close": "501.35",
      "volume": "1662007"
    },
    {
      "date": "2024-10-17",
      "open": "511.24",
      "high": "514.72",
      "low": "501.50",
      "close": "504.69",
      "volume": "1124774"
    },
    {
      "date": "2024-10-18",
      "open": "500.65",
      "high": "513.68",
      "low": "499.05",
      "close": "507.03",
      "volume": "862658"
    },
    {
      "date": "2024-10-21",
      "open": "501.93",
      "high": "507.50",
      "low": "501.12",
      "close": "505.59",
      "volume": "820306"
    },
    {
      "date": "2024-10-22",
      "open": "500.90",
      "high": "503.55",
      "low": "495.39",
      "close": "502.41",
      "volume": "771108"
    },
    {
      "date": "2024-10-23",
      "open": "498.14",
      "high": "502.42",
      "low": "489.77",
      "close": "493.41",
      "volume": "653297"
    },
    {
      "date": "2024-10-24",
      "open": "497.07",
      "high": "500.65",
      "low": "491.12",
      "close": "495.25",
      "volume": "662176"
    },
    {
      "date": "2024-10-25",
      "open": "500.22",
      "high": "508.36",
      "low": "498.63",
      "close": "501.58",
      "volume": "639879"
    },
    {
      "date": "2024-10-28",
      "open": "505.16",
      "high": "505.205",
      "low": "495.91",
      "close": "496.18",
      "volume": "638157"
    },
    {
      "date": "2024-10-29",
      "open": "511.00",
      "high": "531.38",
      "low": "509.35",
      "close": "529.21",
      "volume": "1267159"
    },
    {
      "date": "2024-10-30",
      "open": "526.20",
      "high": "536.87",
      "low": "523.28",
      "close": "536.42",
      "volume": "1240206"
    },
    {
      "date": "2024-10-31",
      "open": "531.97",
      "high": "531.97",
      "low": "512.83",
      "close": "513.61",
      "volume": "1211522"
    },
    {
      "date": "2024-11-01",
      "open": "508.83",
      "high": "521.60",
      "low": "508.83",
      "close": "518.40",
      "volume": "901695"
    },
    {
      "date": "2024-11-04",
      "open": "521.60",
      "high": "527.25",
      "low": "516.98",
      "close": "524.52",
      "volume": "583014"
    },
    {
      "date": "2024-11-05",
      "open": "527.35",
      "high": "532.36",
      "low": "521.15",
      "close": "521.98",
      "volume": "627645"
    },
    {
      "date": "2024-11-06",
      "open": "536.40",
      "high": "554.84",
      "low": "534.29",
      "close": "553.15",
      "volume": "1319046"
    },
    {
      "date": "2024-11-07",
      "open": "560.00",
      "high": "574.64",
      "low": "557.82",
      "close": "573.59",
      "volume": "1115043"
    },
    {
      "date": "2024-11-08",
      "open": "573.84",
      "high": "573.84",
      "low": "559.90",
      "close": "561.55",
      "volume": "967233"
    },
    {
      "date": "2024-11-11",
      "open": "559.50",
      "high": "561.55",
      "low": "553.2901",
      "close": "556.26",
      "volume": "617576"
    },
    {
      "date": "2024-11-12",
      "open": "551.30",
      "high": "555.865",
      "low": "548.74",
      "close": "553.47",
      "volume": "607213"
    },
    {
      "date": "2024-11-13",
      "open": "550.26",
      "high": "567.01",
      "low": "550.075",
      "close": "557.96",
      "volume": "636142"
    },
    {
      "date": "2024-11-14",
      "open": "555.18",
      "high": "557.405",
      "low": "541.6611",
      "close": "548.31",
      "volume": "796254"
    },
    {
      "date": "2024-11-15",
      "open": "542.14",
      "high": "542.14",
      "low": "519.6644",
      "close": "520.75",
      "volume": "1025738"
    },
    {
      "date": "2024-11-18",
      "open": "523.68",
      "high": "530.9797",
      "low": "518.92",
      "close": "523.98",
      "volume": "895258"
    },
    {
      "date": "2024-11-19",
      "open": "516.85",
      "high": "535.0044",
      "low": "515.002",
      "close": "534.02",
      "volume": "571564"
    },
    {
      "date": "2024-11-20",
      "open": "535.85",
      "high": "542.16",
      "low": "528.60",
      "close": "541.56",
      "volume": "734542"
    },
    {
      "date": "2024-11-21",
      "open": "549.06",
      "high": "560.55",
      "low": "543.54",
      "close": "557.94",
      "volume": "864811"
    },
    {
      "date": "2024-11-22",
      "open": "557.88",
      "high": "568.405",
      "low": "555.81",
      "close": "565.07",
      "volume": "899970"
    },
    {
      "date": "2024-11-25",
      "open": "569.41",
      "high": "570.275",
      "low": "557.62",
      "close": "561.87",
      "volume": "918776"
    },
    {
      "date": "2024-11-26",
      "open": "562.65",
      "high": "562.81",
      "low": "549.58",
      "close": "553.95",
      "volume": "767734"
    },
    {
      "date": "2024-11-27",
      "open": "552.73",
      "high": "552.73",
      "low": "542.8901",
      "close": "547.74",
      "volume": "771595"
    },
    {
      "date": "2024-11-29",
      "open": "548.14",
      "high": "565.2699",
      "low": "547.165",
      "close": "558.49",
      "volume": "598563"
    },
    {
      "date": "2024-12-02",
      "open": "555.93",
      "high": "566.94",
      "low": "554.84",
      "close": "565.93",
      "volume": "742639"
    },
    {
      "date": "2024-12-03",
      "open": "560.36",
      "high": "570.79",
      "low": "559.21",
      "close": "570.19",
      "volume": "765699"
    },
    {
      "date": "2024-12-04",
      "open": "580.00",
      "high": "592.99",
      "low": "577.77",
      "close": "588.00",
      "volume": "1845836"
    },
    {
      "date": "2024-12-05",
      "open": "544.52",
      "high": "558.87",
      "low": "513.0915",
      "close": "515.29",
      "volume": "5081488"
    },
    {
      "date": "2024-12-06",
      "open": "518.85",
      "high": "529.80",
      "low": "515.68",
      "close": "517.28",
      "volume": "2336524"
    },
    {
      "date": "2024-12-09",
      "open": "515.29",
      "high": "517.7099",
      "low": "504.80",
      "close": "508.49",
      "volume": "1896439"
    },
    {
      "date": "2024-12-10",
      "open": "505.00",
      "high": "507.6499",
      "low": "495.40",
      "close": "505.32",
      "volume": "1784969"
    },
    {
      "date": "2024-12-11",
      "open": "511.35",
      "high": "515.87",
      "low": "509.36",
      "close": "512.06",
      "volume": "1005276"
    },
    {
      "date": "2024-12-12",
      "open": "512.05",
      "high": "514.98",
      "low": "508.08",
      "close": "511.73",
      "volume": "729625"
    },
    {
      "date": "2024-12-13",
      "open": "507.75",
      "high": "516.00",
      "low": "499.25",
      "close": "508.28",
      "volume": "1215481"
    },
    {
      "date": "2024-12-16",
      "open": "507.39",
      "high": "525.33",
      "low": "505.50",
      "close": "522.11",
      "volume": "1319497"
    },
    {
      "date": "2024-12-17",
      "open": "520.35",
      "high": "524.73",
      "low": "510.98",
      "close": "511.87",
      "volume": "1444802"
    },
    {
      "date": "2024-12-18",
      "open": "512.73",
      "high": "519.43",
      "low": "492.25",
      "close": "494.43",
      "volume": "1098884"
    },
    {
      "date": "2024-12-19",
      "open": "502.39",
      "high": "509.98",
      "low": "493.01",
      "close": "493.35",
      "volume": "1133010"
    },
    {
      "date": "2024-12-20",
      "open": "486.82",
      "high": "501.555",
      "low": "483.498",
      "close": "492.18",
      "volume": "2198792"
    },
    {
      "date": "2024-12-23",
      "open": "493.92",
      "high": "507.95",
      "low": "488.66",
      "close": "492.58",
      "volume": "1127128"
    },
    {
      "date": "2024-12-24",
      "open": "494.235",
      "high": "500.505",
      "low": "492.20",
      "close": "500.16",
      "volume": "426471"
    },
    {
      "date": "2024-12-26",
      "open": "495.15",
      "high": "500.8299",
      "low": "494.76",
      "close": "495.82",
      "volume": "542270"
    },
    {
      "date": "2024-12-27",
      "open": "490.85",
      "high": "495.20",
      "low": "485.07",
      "close": "490.91",
      "volume": "654839"
    },
    {
      "date": "2024-12-30",
      "open": "485.99",
      "high": "491.555",
      "low": "478.842",
      "close": "486.74",
      "volume": "657984"
    },
    {
      "date": "2024-12-31",
      "open": "487.70",
      "high": "489.055",
      "low": "483.56",
      "close": "485.36",
      "volume": "628295"
    },
    {
      "date": "2025-01-02",
      "open": "494.04",
      "high": "494.53",
      "low": "479.00",
      "close": "482.75",
      "volume": "808410"
    },
    {
      "date": "2025-01-03",
      "open": "488.22",
      "high": "494.88",
      "low": "485.35",
      "close": "493.71",
      "volume": "786627"
    },
    {
      "date": "2025-01-06",
      "open": "499.66",
      "high": "509.09",
      "low": "498.22",
      "close": "501.06",
      "volume": "881501"
    },
    {
      "date": "2025-01-07",
      "open": "501.59",
      "high": "502.785",
      "low": "485.79",
      "close": "487.62",
      "volume": "1213045"
    },
    {
      "date": "2025-01-08",
      "open": "491.42",
      "high": "502.79",
      "low": "490.41",
      "close": "502.00",
      "volume": "1266796"
    },
    {
      "date": "2025-01-10",
      "open": "496.89",
      "high": "498.33",
      "low": "485.11",
      "close": "492.54",
      "volume": "1281719"
    },
    {
      "date": "2025-01-13",
      "open": "489.08",
      "high": "493.395",
      "low": "485.21",
      "close": "487.43",
      "volume": "891345"
    },
    {
      "date": "2025-01-14",
      "open": "492.66",
      "high": "494.78",
      "low": "484.66",
      "close": "490.36",
      "volume": "833524"
    },
    {
      "date": "2025-01-15",
      "open": "501.46",
      "high": "510.95",
      "low": "501.28",
      "close": "507.19",
      "volume": "1129226"
    },
    {
      "date": "2025-01-16",
      "open": "512.25",
      "high": "523.88",
      "low": "508.38",
      "close": "515.81",
      "volume": "1160189"
    },
    {
      "date": "2025-01-17",
      "open": "529.23",
      "high": "529.95",
      "low": "523.88",
      "close": "526.70",
      "volume": "1240805"
    },
    {
      "date": "2025-01-21",
      "open": "532.00",
      "high": "535.48",
      "low": "527.07",
      "close": "529.75",
      "volume": "1193624"
    },
    {
      "date": "2025-01-22",
      "open": "531.21",
      "high": "547.401",
      "low": "531.21",
      "close": "544.70",
      "volume": "1091938"
    },
    {
      "date": "2025-01-23",
      "open": "540.76",
      "high": "556.31",
      "low": "537.87",
      "close": "551.54",
      "volume": "1524635"
    },
    {
      "date": "2025-01-24",
      "open": "552.89",
      "high": "553.27",
      "low": "542.145",
      "close": "546.19",
      "volume": "880537"
    },
    {
      "date": "2025-01-27",
      "open": "523.28",
      "high": "530.00",
      "low": "502.1915",
      "close": "510.73",
      "volume": "1840160"
    },
    {
      "date": "2025-01-28",
      "open": "510.20",
      "high": "527.84",
      "low": "504.00",
      "close": "526.12",
      "volume": "1606526"
    },
    {
      "date": "2025-01-29",
      "open": "523.61",
      "high": "523.96",
      "low": "511.217",
      "close": "512.71",
      "volume": "891711"
    },
    {
      "date": "2025-01-30",
      "open": "515.90",
      "high": "528.1519",
      "low": "515.74",
      "close": "526.36",
      "volume": "741343"
    },
    {
      "date": "2025-01-31",
      "open": "528.26",
      "high": "533.98",
      "low": "523.47",
      "close": "525.48",
      "volume": "1095262"
    },
    {
      "date": "2025-02-03",
      "open": "511.69",
      "high": "526.11",
      "low": "510.00",
      "close": "520.25",
      "volume": "765361"
    },
    {
      "date": "2025-02-04",
      "open": "516.91",
      "high": "524.345",
      "low": "514.82",
      "close": "523.88",
      "volume": "859649"
    },
    {
      "date": "2025-02-05",
      "open": "524.57",
      "high": "529.64",
      "low": "515.79",
      "close": "528.42",
      "volume": "547719"
    },
    {
      "date": "2025-02-06",
      "open": "530.99",
      "high": "536.04",
      "low": "528.88",
      "close": "533.18",
      "volume": "683793"
    },
    {
      "date": "2025-02-07",
      "open": "536.00",
      "high": "545.65",
      "low": "522.00",
      "close": "525.82",
      "volume": "703270"
    },
    {
      "date": "2025-02-10",
      "open": "527.85",
      "high": "536.21",
      "low": "526.2675",
      "close": "531.33",
      "volume": "769141"
    },
    {
      "date": "2025-02-11",
      "open": "526.81",
      "high": "530.03",
      "low": "524.58",
      "close": "529.14",
      "volume": "431565"
    },
    {
      "date": "2025-02-12",
      "open": "513.58",
      "high": "517.72",
      "low": "507.95",
      "close": "509.71",
      "volume": "979955"
    },
    {
      "date": "2025-02-13",
      "open": "509.71",
      "high": "529.37",
      "low": "508.31",
      "close": "528.29",
      "volume": "1049392"
    },
    {
      "date": "2025-02-14",
      "open": "527.36",
      "high": "527.66",
      "low": "519.41",
      "close": "522.53",
      "volume": "943782"
    },
    {
      "date": "2025-02-18",
      "open": "527.96",
      "high": "528.00",
      "low": "516.065",
      "close": "525.00",
      "volume": "1119013"
    },
    {
      "date": "2025-02-19",
      "open": "521.27",
      "high": "521.27",
      "low": "486.57",
      "close": "500.98",
      "volume": "2417929"
    },
    {
      "date": "2025-02-20",
      "open": "502.41",
      "high": "505.17",
      "low": "493.48",
      "close": "493.97",
      "volume": "1271057"
    },
    {
      "date": "2025-02-21",
      "open": "493.74",
      "high": "493.74",
      "low": "472.74",
      "close": "474.84",
      "volume": "1371042"
    },
    {
      "date": "2025-02-24",
      "open": "479.28",
      "high": "481.13",
      "low": "465.00",
      "close": "470.08",
      "volume": "1373967"
    },
    {
      "date": "2025-02-25",
      "open": "467.64",
      "high": "469.27",
      "low": "457.00",
      "close": "457.95",
      "volume": "1867314"
    },
    {
      "date": "2025-02-26",
      "open": "465.00",
      "high": "476.705",
      "low": "462.245",
      "close": "470.46",
      "volume": "1540316"
    },
    {
      "date": "2025-02-27",
      "open": "481.50",
      "high": "488.00",
      "low": "454.05",
      "close": "454.71",
      "volume": "2037308"
    },
    {
      "date": "2025-02-28",
      "open": "462.29",
      "high": "463.48",
      "low": "448.11",
      "close": "457.28",
      "volume": "1581756"
    },
    {
      "date": "2025-03-03",
      "open": "463.57",
      "high": "467.7316",
      "low": "442.29",
      "close": "443.26",
      "volume": "2102310"
    },
    {
      "date": "2025-03-04",
      "open": "440.37",
      "high": "451.97",
      "low": "429.77",
      "close": "445.47",
      "volume": "1641296"
    },
    {
      "date": "2025-03-05",
      "open": "437.32",
      "high": "451.29",
      "low": "433.91",
      "close": "447.96",
      "volume": "1274126"
    },
    {
      "date": "2025-03-06",
      "open": "439.00",
      "high": "450.36",
      "low": "435.84",
      "close": "445.73",
      "volume": "1524673"
    },
    {
      "date": "2025-03-07",
      "open": "443.26",
      "high": "452.5424",
      "low": "433.50",
      "close": "450.88",
      "volume": "1119376"
    },
    {
      "date": "2025-03-10",
      "open": "437.40",
      "high": "441.58",
      "low": "427.30",
      "close": "429.85",
      "volume": "1713726"
    },
    {
      "date": "2025-03-11",
      "open": "431.03",
      "high": "440.52",
      "low": "427.73",
      "close": "430.68",
      "volume": "1588508"
    },
    {
      "date": "2025-03-12",
      "open": "442.23",
      "high": "449.74",
      "low": "431.85",
      "close": "432.46",
      "volume": "1900097"
    },
    {
      "date": "2025-03-13",
      "open": "431.63",
      "high": "439.435",
      "low": "425.73",
      "close": "428.58",
      "volume": "1541581"
    },
    {
      "date": "2025-03-14",
      "open": "433.05",
      "high": "447.98",
      "low": "433.05",
      "close": "446.23",
      "volume": "1118161"
    },
    {
      "date": "2025-03-17",
      "open": "445.00",
      "high": "460.8099",
      "low": "440.00",
      "close": "453.51",
      "volume": "1489154"
    },
    {
      "date": "2025-03-18",
      "open": "448.81",
      "high": "454.59",
      "low": "445.02",
      "close": "447.99",
      "volume": "1020147"
    },
    {
      "date": "2025-03-19",
      "open": "447.18",
      "high": "455.49",
      "low": "440.82",
      "close": "450.28",
      "volume": "1108452"
    },
    {
      "date": "2025-03-20",
      "open": "446.89",
      "high": "453.9307",
      "low": "443.19",
      "close": "449.99",
      "volume": "810419"
    },
    {
      "date": "2025-03-21",
      "open": "441.20",
      "high": "454.61",
      "low": "438.12",
      "close": "448.60",
      "volume": "3362302"
    },
    {
      "date": "2025-03-24",
      "open": "456.82",
      "high": "464.22",
      "low": "455.54",
      "close": "457.77",
      "volume": "974226"
    },
    {
      "date": "2025-03-25",
      "open": "457.43",
      "high": "458.6406",
      "low": "453.7136",
      "close": "457.23",
      "volume": "759070"
    },
    {
      "date": "2025-03-26",
      "open": "454.35",
      "high": "460.435",
      "low": "447.11",
      "close": "449.90",
      "volume": "749428"
    },
    {
      "date": "2025-03-27",
      "open": "445.48",
      "high": "450.58",
      "low": "440.43",
      "close": "446.23",
      "volume": "699038"
    },
    {
      "date": "2025-03-28",
      "open": "446.92",
      "high": "448.05",
      "low": "437.06",
      "close": "437.95",
      "volume": "941719"
    },
    {
      "date": "2025-03-31",
      "open": "429.02",
      "high": "431.685",
      "low": "423.0827",
      "close": "428.85",
      "volume": "1371426"
    },
    {
      "date": "2025-04-01",
      "open": "430.11",
      "high": "436.72",
      "low": "423.17",
      "close": "435.94",
      "volume": "986032"
    },
    {
      "date": "2025-04-02",
      "open": "426.16",
      "high": "443.62",
      "low": "425.00",
      "close": "438.55",
      "volume": "1111152"
    },
    {
      "date": "2025-04-03",
      "open": "417.68",
      "high": "421.125",
      "low": "404.0777",
      "close": "417.76",
      "volume": "2133561"
    },
    {
      "date": "2025-04-04",
      "open": "402.995",
      "high": "408.94",
      "low": "387.41",
      "close": "388.13",
      "volume": "2513548"
    },
    {
      "date": "2025-04-07",
      "open": "375.96",
      "high": "402.00",
      "low": "365.74",
      "close": "380.90",
      "volume": "3060221"
    },
    {
      "date": "2025-04-08",
      "open": "391.39",
      "high": "403.19",
      "low": "376.23",
      "close": "381.59",
      "volume": "2191495"
    },
    {
      "date": "2025-04-09",
      "open": "380.88",
      "high": "432.54",
      "low": "375.97",
      "close": "428.70",
      "volume": "2146094"
    },
    {
      "date": "2025-04-10",
      "open": "415.32",
      "high": "417.73",
      "low": "391.61",
      "close": "406.89",
      "volume": "1537660"
    },
    {
      "date": "2025-04-11",
      "open": "407.07",
      "high": "425.705",
      "low": "402.8301",
      "close": "421.21",
      "volume": "1745748"
    },
    {
      "date": "2025-04-14",
      "open": "428.90",
      "high": "430.55",
      "low": "416.00",
      "close": "421.98",
      "volume": "1119621"
    },
    {
      "date": "2025-04-15",
      "open": "423.09",
      "high": "430.32",
      "low": "422.2283",
      "close": "425.65",
      "volume": "1016070"
    },
    {
      "date": "2025-04-16",
      "open": "416.19",
      "high": "423.56",
      "low": "408.62",
      "close": "415.65",
      "volume": "1064375"
    },
    {
      "date": "2025-04-17",
      "open": "421.38",
      "high": "421.78",
      "low": "412.10",
      "close": "413.32",
      "volume": "1002463"
    },
    {
      "date": "2025-04-21",
      "open": "406.26",
      "high": "407.29",
      "low": "396.03",
      "close": "402.36",
      "volume": "901557"
    },
    {
      "date": "2025-04-22",
      "open": "407.69",
      "high": "417.16",
      "low": "402.855",
      "close": "413.40",
      "volume": "946540"
    },
    {
      "date": "2025-04-23",
      "open": "432.34",
      "high": "441.38",
      "low": "420.17",
      "close": "422.23",
      "volume": "1008147"
    },
    {
      "date": "2025-04-24",
      "open": "426.16",
      "high": "440.185",
      "low": "423.00",
      "close": "438.90",
      "volume": "1093021"
    },
    {
      "date": "2025-04-25",
      "open": "435.64",
      "high": "447.31",
      "low": "433.31",
      "close": "446.62",
      "volume": "1032145"
    },
    {
      "date": "2025-04-28",
      "open": "444.39",
      "high": "447.46",
      "low": "436.88",
      "close": "443.97",
      "volume": "1117134"
    },
    {
      "date": "2025-04-29",
      "open": "445.83",
      "high": "462.43",
      "low": "444.24",
      "close": "460.77",
      "volume": "1415418"
    },
    {
      "date": "2025-04-30",
      "open": "449.67",
      "high": "460.71",
      "low": "448.65",
      "close": "459.01",
      "volume": "1339198"
    },
    {
      "date": "2025-05-01",
      "open": "462.47",
      "high": "467.73",
      "low": "457.70",
      "close": "459.36",
      "volume": "1137680"
    },
    {
      "date": "2025-05-02",
      "open": "469.85",
      "high": "476.435",
      "low": "467.585",
      "close": "472.28",
      "volume": "1294009"
    },
    {
      "date": "2025-05-05",
      "open": "469.17",
      "high": "482.87",
      "low": "465.59",
      "close": "477.41",
      "volume": "1074753"
    },
    {
      "date": "2025-05-06",
      "open": "468.76",
      "high": "478.535",
      "low": "467.86",
      "close": "473.55",
      "volume": "834409"
    },
    {
      "date": "2025-05-07",
      "open": "474.15",
      "high": "483.855",
      "low": "473.114",
      "close": "480.54",
      "volume": "899671"
    },
    {
      "date": "2025-05-08",
      "open": "485.00",
      "high": "491.32",
      "low": "482.72",
      "close": "484.50",
      "volume": "1011946"
    },
    {
      "date": "2025-05-09",
      "open": "487.11",
      "high": "487.835",
      "low": "479.035",
      "close": "482.90",
      "volume": "571662"
    },
    {
      "date": "2025-05-12",
      "open": "503.66",
      "high": "506.66",
      "low": "497.05",
      "close": "505.59",
      "volume": "1099988"
    },
    {
      "date": "2025-05-13",
      "open": "506.58",
      "high": "516.58",
      "low": "505.58",
      "close": "515.71",
      "volume": "823434"
    },
    {
      "date": "2025-05-14",
      "open": "512.36",
      "high": "518.0826",
      "low": "512.36",
      "close": "517.66",
      "volume": "881661"
    },
    {
      "date": "2025-05-15",
      "open": "516.63",
      "high": "521.10",
      "low": "512.19",
      "close": "514.48",
      "volume": "826697"
    },
    {
      "date": "2025-05-16",
      "open": "514.48",
      "high": "516.67",
      "low": "509.74",
      "close": "514.43",
      "volume": "948144"
    },
    {
      "date": "2025-05-19",
      "open": "507.50",
      "high": "518.47",
      "low": "504.14",
      "close": "516.01",
      "volume": "848761"
    },
    {
      "date": "2025-05-20",
      "open": "512.50",
      "high": "515.73",
      "low": "508.00",
      "close": "515.61",
      "volume": "740820"
    },
    {
      "date": "2025-05-21",
      "open": "507.22",
      "high": "514.02",
      "low": "501.275",
      "close": "501.46",
      "volume": "866234"
    },
    {
      "date": "2025-05-22",
      "open": "500.74",
      "high": "506.5899",
      "low": "497.12",
      "close": "503.48",
      "volume": "774906"
    },
    {
      "date": "2025-05-23",
      "open": "495.32",
      "high": "501.97",
      "low": "493.725",
      "close": "498.85",
      "volume": "670213"
    },
    {
      "date": "2025-05-27",
      "open": "507.14",
      "high": "515.08",
      "low": "504.36",
      "close": "511.79",
      "volume": "1252201"
    },
    {
      "date": "2025-05-28",
      "open": "511.02",
      "high": "514.9899",
      "low": "445.00",
      "close": "462.43",
      "volume": "4806214"
    },
    {
      "date": "2025-05-29",
      "open": "473.00",
      "high": "487.99",
      "low": "437.69",
      "close": "454.99",
      "volume": "4315286"
    },
    {
      "date": "2025-05-30",
      "open": "450.36",
      "high": "465.76",
      "low": "447.48",
      "close": "463.98",
      "volume": "3356647"
    },
    {
      "date": "2025-06-02",
      "open": "459.92",
      "high": "466.46",
      "low": "452.49",
      "close": "466.15",
      "volume": "1299357"
    },
    {
      "date": "2025-06-03",
      "open": "464.56",
      "high": "471.96",
      "low": "461.115",
      "close": "466.26",
      "volume": "1295322"
    },
    {
      "date": "2025-06-04",
      "open": "467.32",
      "high": "474.215",
      "low": "463.6032",
      "close": "473.19",
      "volume": "972566"
    },
    {
      "date": "2025-06-05",
      "open": "475.60",
      "high": "490.67",
      "low": "472.88",
      "close": "482.20",
      "volume": "1677124"
    },
    {
      "date": "2025-06-06",
      "open": "486.32",
      "high": "490.755",
      "low": "482.48",
      "close": "486.00",
      "volume": "943237"
    },
    {
      "date": "2025-06-09",
      "open": "503.88",
      "high": "512.00",
      "low": "495.01",
      "close": "495.77",
      "volume": "1612342"
    },
    {
      "date": "2025-06-10",
      "open": "495.77",
      "high": "504.53",
      "low": "493.28",
      "close": "504.40",
      "volume": "1085136"
    },
    {
      "date": "2025-06-11",
      "open": "503.25",
      "high": "505.98",
      "low": "498.2401",
      "close": "500.73",
      "volume": "1105065"
    },
    {
      "date": "2025-06-12",
      "open": "497.26",
      "high": "500.89",
      "low": "494.72",
      "close": "494.99",
      "volume": "867947"
    },
    {
      "date": "2025-06-13",
      "open": "486.44",
      "high": "488.6525",
      "low": "477.53",
      "close": "478.86",
      "volume": "1162636"
    },
    {
      "date": "2025-06-16",
      "open": "480.50",
      "high": "482.83",
      "low": "473.75",
      "close": "479.41",
      "volume": "1386481"
    },
    {
      "date": "2025-06-17",
      "open": "477.81",
      "high": "484.53",
      "low": "473.82",
      "close": "475.40",
      "volume": "765859"
    },
    {
      "date": "2025-06-18",
      "open": "473.33",
      "high": "478.49",
      "low": "468.76",
      "close": "473.62",
      "volume": "1040704"
    },
    {
      "date": "2025-06-20",
      "open": "480.00",
      "high": "482.53",
      "low": "468.54",
      "close": "470.53",
      "volume": "1511213"
    },
    {
      "date": "2025-06-23",
      "open": "468.89",
      "high": "474.20",
      "low": "460.89",
      "close": "470.98",
      "volume": "897712"
    },
    {
      "date": "2025-06-24",
      "open": "474.30",
      "high": "481.00",
      "low": "472.56",
      "close": "478.98",
      "volume": "866291"
    },
    {
      "date": "2025-06-25",
      "open": "478.98",
      "high": "487.68",
      "low": "474.00",
      "close": "487.27",
      "volume": "868074"
    },
    {
      "date": "2025-06-26",
      "open": "489.01",
      "high": "496.71",
      "low": "486.055",
      "close": "495.70",
      "volume": "1019600"
    },
    {
      "date": "2025-06-27",
      "open": "500.01",
      "high": "521.69",
      "low": "500.01",
      "close": "502.63",
      "volume": "2153612"
    },
    {
      "date": "2025-06-30",
      "open": "505.89",
      "high": "517.40",
      "low": "503.92",
      "close": "512.68",
      "volume": "1343857"
    },
    {
      "date": "2025-07-01",
      "open": "509.215",
      "high": "522.85",
      "low": "506.08",
      "close": "521.78",
      "volume": "1512846"
    },
    {
      "date": "2025-07-02",
      "open": "517.18",
      "high": "526.09",
      "low": "514.00",
      "close": "523.11",
      "volume": "979181"
    },
    {
      "date": "2025-07-03",
      "open": "544.70",
      "high": "555.00",
      "low": "536.35",
      "close": "548.74",
      "volume": "2020024"
    },
    {
      "date": "2025-07-07",
      "open": "544.11",
      "high": "545.08",
      "low": "534.34",
      "close": "536.52",
      "volume": "1391033"
    },
    {
      "date": "2025-07-08",
      "open": "540.67",
      "high": "552.35",
      "low": "538.98",
      "close": "551.51",
      "volume": "1314790"
    },
    {
      "date": "2025-07-09",
      "open": "552.38",
      "high": "554.425",
      "low": "544.06",
      "close": "550.95",
      "volume": "840004"
    },
    {
      "date": "2025-07-10",
      "open": "552.49",
      "high": "569.44",
      "low": "545.825",
      "close": "566.19",
      "volume": "1775454"
    },
    {
      "date": "2025-07-11",
      "open": "563.97",
      "high": "572.91",
      "low": "559.14",
      "close": "559.28",
      "volume": "1358518"
    },
    {
      "date": "2025-07-14",
      "open": "575.00",
      "high": "579.00",
      "low": "542.49",
      "close": "549.53",
      "volume": "5084276"
    },
    {
      "date": "2025-07-15",
      "open": "553.89",
      "high": "570.38",
      "low": "549.00",
      "close": "569.10",
      "volume": "3178745"
    },
    {
      "date": "2025-07-16",
      "open": "569.25",
      "high": "574.98",
      "low": "550.62",
      "close": "571.20",
      "volume": "7936047"
    },
    {
      "date": "2025-07-17",
      "open": "567.505",
      "high": "590.00",
      "low": "562.995",
      "close": "589.01",
      "volume": "3621099"
    },
    {
      "date": "2025-07-18",
      "open": "588.205",
      "high": "600.895",
      "low": "578.87",
      "close": "584.76",
      "volume": "3682373"
    },
    {
      "date": "2025-07-21",
      "open": "587.59",
      "high": "596.43",
      "low": "582.65",
      "close": "591.46",
      "volume": "2445322"
    },
    {
      "date": "2025-07-22",
      "open": "583.92",
      "high": "617.00",
      "low": "578.87",
      "close": "615.13",
      "volume": "2890615"
    },
    {
      "date": "2025-07-23",
      "open": "612.80",
      "high": "618.49",
      "low": "605.025",
      "close": "614.42",
      "volume": "2002657"
    },
    {
      "date": "2025-07-24",
      "open": "611.55",
      "high": "615.05",
      "low": "606.31",
      "close": "609.68",
      "volume": "1414535"
    },
    {
      "date": "2025-07-25",
      "open": "611.65",
      "high": "611.65",
      "low": "600.86",
      "close": "601.55",
      "volume": "1820247"
    },
    {
      "date": "2025-07-28",
      "open": "605.28",
      "high": "607.71",
      "low": "588.37",
      "close": "592.63",
      "volume": "1770544"
    },
    {
      "date": "2025-07-29",
      "open": "614.06",
      "high": "647.20",
      "low": "613.58",
      "close": "635.81",
      "volume": "3293702"
    },
    {
      "date": "2025-07-30",
      "open": "635.135",
      "high": "651.73",
      "low": "632.665",
      "close": "645.35",
      "volume": "1919045"
    },
    {
      "date": "2025-07-31",
      "open": "644.78",
      "high": "646.285",
      "low": "632.74",
      "close": "633.47",
      "volume": "1165883"
    },
    {
      "date": "2025-08-01",
      "open": "617.55",
      "high": "625.31",
      "low": "608.10",
      "close": "618.65",
      "volume": "1300547"
    },
    {
      "date": "2025-08-04",
      "open": "622.42",
      "high": "636.6075",
      "low": "615.785",
      "close": "636.02",
      "volume": "1121673"
    },
    {
      "date": "2025-08-05",
      "open": "634.77",
      "high": "636.25",
      "low": "624.08",
      "close": "628.50",
      "volume": "1032327"
    },
    {
      "date": "2025-08-06",
      "open": "627.50",
      "high": "630.29",
      "low": "615.95",
      "close": "625.88",
      "volume": "1016525"
    },
    {
      "date": "2025-08-07",
      "open": "632.83",
      "high": "632.99",
      "low": "608.19",
      "close": "620.325",
      "volume": "1428817"
    },
    {
      "date": "2025-08-08",
      "open": "625.00",
      "high": "625.23",
      "low": "618.36",
      "close": "619.42",
      "volume": "700666"
    },
    {
      "date": "2025-08-11",
      "open": "620.40",
      "high": "623.47",
      "low": "613.65",
      "close": "616.12",
      "volume": "956156"
    },
    {
      "date": "2025-08-12",
      "open": "615.42",
      "high": "627.12",
      "low": "609.16",
      "close": "625.80",
      "volume": "1168486"
    },
    {
      "date": "2025-08-13",
      "open": "628.75",
      "high": "628.89",
      "low": "612.69",
      "close": "618.57",
      "volume": "1012567"
    },
    {
      "date": "2025-08-14",
      "open": "616.50",
      "high": "619.79",
      "low": "612.1728",
      "close": "616.36",
      "volume": "954202"
    },
    {
      "date": "2025-08-15",
      "open": "616.36",
      "high": "620.00",
      "low": "606.31",
      "close": "617.91",
      "volume": "881763"
    },
    {
      "date": "2025-08-18",
      "open": "617.91",
      "high": "626.24",
      "low": "615.115",
      "close": "625.33",
      "volume": "749721"
    },
    {
      "date": "2025-08-19",
      "open": "620.61",
      "high": "624.821",
      "low": "611.00",
      "close": "612.79",
      "volume": "1170674"
    },
    {
      "date": "2025-08-20",
      "open": "611.09",
      "high": "613.83",
      "low": "595.10",
      "close": "601.13",
      "volume": "1659454"
    },
    {
      "date": "2025-08-21",
      "open": "597.19",
      "high": "603.94",
      "low": "593.0501",
      "close": "598.17",
      "volume": "1145662"
    },
    {
      "date": "2025-08-22",
      "open": "600.36",
      "high": "612.98",
      "low": "597.48",
      "close": "606.52",
      "volume": "863358"
    },
    {
      "date": "2025-08-25",
      "open": "604.97",
      "high": "605.34",
      "low": "596.10",
      "close": "597.00",
      "volume": "783818"
    },
    {
      "date": "2025-08-26",
      "open": "595.93",
      "high": "600.13",
      "low": "593.00",
      "close": "596.00",
      "volume": "1224369"
    },
    {
      "date": "2025-08-27",
      "open": "596.94",
      "high": "603.87",
      "low": "593.315",
      "close": "603.17",
      "volume": "916629"
    },
    {
      "date": "2025-08-28",
      "open": "605.03",
      "high": "614.63",
      "low": "604.99",
      "close": "612.17",
      "volume": "902258"
    },
    {
      "date": "2025-08-29",
      "open": "608.98",
      "high": "612.00",
      "low": "601.94",
      "close": "603.52",
      "volume": "993108"
    },
    {
      "date": "2025-09-02",
      "open": "589.05",
      "high": "596.82",
      "low": "584.005",
      "close": "592.01",
      "volume": "1399878"
    },
    {
      "date": "2025-09-03",
      "open": "590.76",
      "high": "593.70",
      "low": "586.77",
      "close": "592.12",
      "volume": "973650"
    },
    {
      "date": "2025-09-04",
      "open": "591.99",
      "high": "602.85",
      "low": "584.0001",
      "close": "601.96",
      "volume": "1012922"
    },
    {
      "date": "2025-09-05",
      "open": "609.77",
      "high": "615.75",
      "low": "594.605",
      "close": "598.14",
      "volume": "1389122"
    },
    {
      "date": "2025-09-08",
      "open": "600.92",
      "high": "615.7925",
      "low": "599.22",
      "close": "609.08",
      "volume": "1729462"
    },
    {
      "date": "2025-09-09",
      "open": "610.94",
      "high": "614.89",
      "low": "602.50",
      "close": "604.37",
      "volume": "2236236"
    },
    {
      "date": "2025-09-10",
      "open": "427.80",
      "high": "429.6399",
      "low": "380.84",
      "close": "387.78",
      "volume": "21155820"
    },
    {
      "date": "2025-09-11",
      "open": "415.965",
      "high": "439.68",
      "low": "405.50",
      "close": "438.10",
      "volume": "15275580"
    },
    {
      "date": "2025-09-12",
      "open": "443.82",
      "high": "444.19",
      "low": "421.94",
      "close": "425.45",
      "volume": "6689000"
    },
    {
      "date": "2025-09-15",
      "open": "431.50",
      "high": "433.99",
      "low": "416.79",
      "close": "419.20",
      "volume": "4432296"
    },
    {
      "date": "2025-09-16",
      "open": "420.55",
      "high": "427.37",
      "low": "417.00",
      "close": "425.97",
      "volume": "3006152"
    },
    {
      "date": "2025-09-17",
      "open": "425.00",
      "high": "429.25",
      "low": "417.51",
      "close": "425.40",
      "volume": "3082105"
    },
    {
      "date": "2025-09-18",
      "open": "460.00",
      "high": "483.24",
      "low": "448.00",
      "close": "480.11",
      "volume": "8240335"
    },
    {
      "date": "2025-09-19",
      "open": "479.00",
      "high": "498.05",
      "low": "475.2786",
      "close": "495.50",
      "volume": "6099828"
    },
    {
      "date": "2025-09-22",
      "open": "490.00",
      "high": "515.64",
      "low": "481.46",
      "close": "514.79",
      "volume": "4831772"
    },
    {
      "date": "2025-09-23",
      "open": "511.455",
      "high": "512.9999",
      "low": "488.5801",
      "close": "490.32",
      "volume": "3517931"
    },
    {
      "date": "2025-09-24",
      "open": "491.00",
      "high": "491.32",
      "low": "464.24",
      "close": "468.09",
      "volume": "4028363"
    },
    {
      "date": "2025-09-25",
      "open": "462.50",
      "high": "487.585",
      "low": "462.00",
      "close": "487.20",
      "volume": "3647299"
    },
    {
      "date": "2025-09-26",
      "open": "477.14",
      "high": "493.00",
      "low": "477.14",
      "close": "487.76",
      "volume": "2533277"
    },
    {
      "date": "2025-09-29",
      "open": "488.00",
      "high": "491.96",
      "low": "478.28",
      "close": "481.61",
      "volume": "2905471"
    },
    {
      "date": "2025-09-30",
      "open": "482.05",
      "high": "495.21",
      "low": "480.785",
      "close": "493.39",
      "volume": "2649377"
    },
    {
      "date": "2025-10-01",
      "open": "488.75",
      "high": "495.72",
      "low": "484.50",
      "close": "488.78",
      "volume": "2017588"
    },
    {
      "date": "2025-10-02",
      "open": "484.70",
      "high": "489.29",
      "low": "470.35",
      "close": "471.145",
      "volume": "2693359"
    },
    {
      "date": "2025-10-03",
      "open": "473.50",
      "high": "475.80",
      "low": "466.59",
      "close": "469.17",
      "volume": "2263600"
    },
    {
      "date": "2025-10-06",
      "open": "471.985",
      "high": "481.23",
      "low": "469.55",
      "close": "478.22",
      "volume": "1650967"
    },
    {
      "date": "2025-10-07",
      "open": "484.11",
      "high": "484.11",
      "low": "468.425",
      "close": "477.83",
      "volume": "1222238"
    },
    {
      "date": "2025-10-08",
      "open": "476.81",
      "high": "492.355",
      "low": "476.72",
      "close": "489.36",
      "volume": "1789645"
    },
    {
      "date": "2025-10-09",
      "open": "487.50",
      "high": "488.08",
      "low": "480.69",
      "close": "484.41",
      "volume": "1727503"
    },
    {
      "date": "2025-10-10",
      "open": "484.41",
      "high": "487.58",
      "low": "437.2675",
      "close": "438.92",
      "volume": "3588204"
    },
    {
      "date": "2025-10-13",
      "open": "449.475",
      "high": "453.80",
      "low": "440.00",
      "close": "448.00",
      "volume": "2260571"
    },
    {
      "date": "2025-10-14",
      "open": "436.41",
      "high": "452.80",
      "low": "433.36",
      "close": "443.76",
      "volume": "2937588"
    },
    {
      "date": "2025-10-15",
      "open": "446.26",
      "high": "448.8936",
      "low": "432.00",
      "close": "435.90",
      "volume": "3109662"
    },
    {
      "date": "2025-10-16",
      "open": "439.53",
      "high": "445.54",
      "low": "435.58",
      "close": "440.20",
      "volume": "1931270"
    },
    {
      "date": "2025-10-17",
      "open": "435.64",
      "high": "456.84",
      "low": "435.26",
      "close": "447.64",
      "volume": "2510448"
    },
    {
      "date": "2025-10-20",
      "open": "450.66",
      "high": "457.82",
      "low": "449.00",
      "close": "453.35",
      "volume": "1539868"
    },
    {
      "date": "2025-10-21",
      "open": "448.25",
      "high": "459.69",
      "low": "445.01",
      "close": "459.04",
      "volume": "1356252"
    },
    {
      "date": "2025-10-22",
      "open": "456.48",
      "high": "465.7527",
      "low": "444.36",
      "close": "454.30",
      "volume": "2755264"
    },
    {
      "date": "2025-10-23",
      "open": "452.00",
      "high": "460.41",
      "low": "450.50",
      "close": "456.09",
      "volume": "1384061"
    },
    {
      "date": "2025-10-24",
      "open": "461.65",
      "high": "473.49",
      "low": "458.13",
      "close": "464.18",
      "volume": "1294614"
    },
    {
      "date": "2025-10-27",
      "open": "471.28",
      "high": "475.42",
      "low": "461.49",
      "close": "465.41",
      "volume": "1720491"
    },
    {
      "date": "2025-10-28",
      "open": "461.68",
      "high": "462.40",
      "low": "445.00",
      "close": "456.83",
      "volume": "2173824"
    },
    {
      "date": "2025-10-29",
      "open": "454.75",
      "high": "457.15",
      "low": "444.455",
      "close": "455.34",
      "volume": "2315115"
    },
    {
      "date": "2025-10-30",
      "open": "450.00",
      "high": "452.77",
      "low": "438.5501",
      "close": "442.93",
      "volume": "1717041"
    },
    {
      "date": "2025-10-31",
      "open": "445.30",
      "high": "456.235",
      "low": "442.69",
      "close": "453.82",
      "volume": "1699437"
    },
    {
      "date": "2025-11-03",
      "open": "451.84",
      "high": "452.51",
      "low": "437.57",
      "close": "445.72",
      "volume": "1944017"
    },
    {
      "date": "2025-11-04",
      "open": "435.00",
      "high": "437.11",
      "low": "415.21",
      "close": "416.35",
      "volume": "4353430"
    },
    {
      "date": "2025-11-05",
      "open": "416.50",
      "high": "416.915",
      "low": "402.70",
      "close": "409.11",
      "volume": "4292543"
    },
    {
      "date": "2025-11-06",
      "open": "411.00",
      "high": "411.555",
      "low": "391.54",
      "close": "396.14",
      "volume": "4046791"
    },
    {
      "date": "2025-11-07",
      "open": "394.32",
      "high": "400.31",
      "low": "386.91",
      "close": "393.43",
      "volume": "2641922"
    },
    {
      "date": "2025-11-10",
      "open": "398.87",
      "high": "401.28",
      "low": "388.44",
      "close": "400.77",
      "volume": "1886576"
    },
    {
      "date": "2025-11-11",
      "open": "398.12",
      "high": "399.69",
      "low": "390.02",
      "close": "395.60",
      "volume": "1718374"
    },
    {
      "date": "2025-11-12",
      "open": "400.62",
      "high": "403.75",
      "low": "394.44",
      "close": "398.81",
      "volume": "1705087"
    },
    {
      "date": "2025-11-13",
      "open": "396.25",
      "high": "403.6435",
      "low": "392.41",
      "close": "393.93",
      "volume": "2022648"
    },
    {
      "date": "2025-11-14",
      "open": "388.055",
      "high": "397.85",
      "low": "386.22",
      "close": "389.83",
      "volume": "1337446"
    },
    {
      "date": "2025-11-17",
      "open": "389.50",
      "high": "399.11",
      "low": "388.01",
      "close": "390.24",
      "volume": "1695117"
    },
    {
      "date": "2025-11-18",
      "open": "388.00",
      "high": "389.5999",
      "low": "376.18",
      "close": "383.82",
      "volume": "2248296"
    },
    {
      "date": "2025-11-19",
      "open": "385.50",
      "high": "400.60",
      "low": "381.49",
      "close": "386.30",
      "volume": "2076079"
    },
    {
      "date": "2025-11-20",
      "open": "401.79",
      "high": "405.54",
      "low": "383.22",
      "close": "385.60",
      "volume": "1898871"
    },
    {
      "date": "2025-11-21",
      "open": "383.27",
      "high": "392.145",
      "low": "376.6922",
      "close": "388.36",
      "volume": "1796200"
    },
    {
      "date": "2025-11-24",
      "open": "395.00",
      "high": "405.91",
      "low": "391.62",
      "close": "404.63",
      "volume": "2855906"
    },
    {
      "date": "2025-11-25",
      "open": "401.55",
      "high": "405.62",
      "low": "394.41",
      "close": "401.61",
      "volume": "1218010"
    },
    {
      "date": "2025-11-26",
      "open": "403.12",
      "high": "411.642",
      "low": "401.27",
      "close": "409.68",
      "volume": "1602996"
    },
    {
      "date": "2025-11-28",
      "open": "411.10",
      "high": "418.89",
      "low": "409.3664",
      "close": "418.01",
      "volume": "1062508"
    },
    {
      "date": "2025-12-01",
      "open": "446.00",
      "high": "447.00",
      "low": "429.20",
      "close": "438.29",
      "volume": "5307043"
    },
    {
      "date": "2025-12-02",
      "open": "441.56",
      "high": "453.54",
      "low": "440.10",
      "close": "449.35",
      "volume": "2740861"
    },
    {
      "date": "2025-12-03",
      "open": "445.28",
      "high": "468.29",
      "low": "443.36",
      "close": "466.44",
      "volume": "2564154"
    },
    {
      "date": "2025-12-04",
      "open": "462.70",
      "high": "465.70",
      "low": "460.20",
      "close": "463.74",
      "volume": "1511538"
    },
    {
      "date": "2025-12-05",
      "open": "464.98",
      "high": "471.12",
      "low": "464.3725",
      "close": "466.76",
      "volume": "1494414"
    },
    {
      "date": "2025-12-08",
      "open": "467.77",
      "high": "468.8171",
      "low": "460.14",
      "close": "465.75",
      "volume": "2172401"
    },
    {
      "date": "2025-12-09",
      "open": "468.44",
      "high": "471.63",
      "low": "460.61",
      "close": "465.85",
      "volume": "1961566"
    },
    {
      "date": "2025-12-10",
      "open": "463.65",
      "high": "478.65",
      "low": "461.88",
      "close": "475.83",
      "volume": "3278371"
    },
    {
      "date": "2025-12-11",
      "open": "476.615",
      "high": "482.23",
      "low": "455.61",
      "close": "477.26",
      "volume": "4607672"
    },
    {
      "date": "2025-12-12",
      "open": "476.24",
      "high": "477.50",
      "low": "452.51",
      "close": "452.95",
      "volume": "2740785"
    },
    {
      "date": "2025-12-15",
      "open": "458.00",
      "high": "470.72",
      "low": "453.485",
      "close": "454.67",
      "volume": "2634231"
    },
    {
      "date": "2025-12-16",
      "open": "453.86",
      "high": "465.00",
      "low": "452.50",
      "close": "463.34",
      "volume": "2098661"
    },
    {
      "date": "2025-12-17",
      "open": "465.91",
      "high": "467.00",
      "low": "452.96",
      "close": "453.07",
      "volume": "2526108"
    },
    {
      "date": "2025-12-18",
      "open": "460.32",
      "high": "467.82",
      "low": "454.69",
      "close": "458.13",
      "volume": "1694339"
    },
    {
      "date": "2025-12-19",
      "open": "460.77",
      "high": "469.5825",
      "low": "459.61",
      "close": "463.73",
      "volume": "3952032"
    },
    {
      "date": "2025-12-22",
      "open": "468.25",
      "high": "483.91",
      "low": "467.82",
      "close": "481.24",
      "volume": "2065843"
    },
    {
      "date": "2025-12-23",
      "open": "477.52",
      "high": "478.19",
      "low": "469.88",
      "close": "475.47",
      "volume": "1318945"
    },
    {
      "date": "2025-12-24",
      "open": "473.68",
      "high": "476.29",
      "low": "472.235",
      "close": "475.75",
      "volume": "439092"
    },
    {
      "date": "2025-12-26",
      "open": "474.96",
      "high": "478.59",
      "low": "472.33",
      "close": "477.14",
      "volume": "724132"
    },
    {
      "date": "2025-12-29",
      "open": "473.88",
      "high": "484.60",
      "low": "472.00",
      "close": "478.97",
      "volume": "1327627"
    },
    {
      "date": "2025-12-30",
      "open": "474.74",
      "high": "478.78",
      "low": "472.04",
      "close": "474.49",
      "volume": "834580"
    },
    {
      "date": "2025-12-31",
      "open": "473.13",
      "high": "474.66",
      "low": "469.0741",
      "close": "469.72",
      "volume": "1177518"
    },
    {
      "date": "2026-01-02",
      "open": "478.94",
      "high": "485.8899",
      "low": "471.46",
      "close": "480.42",
      "volume": "1490636"
    },
    {
      "date": "2026-01-05",
      "open": "485.03",
      "high": "506.30",
      "low": "478.95",
      "close": "494.19",
      "volume": "2710841"
    },
    {
      "date": "2026-01-06",
      "open": "495.60",
      "high": "509.47",
      "low": "494.045",
      "close": "508.77",
      "volume": "1848087"
    },
    {
      "date": "2026-01-07",
      "open": "508.00",
      "high": "524.98",
      "low": "503.88",
      "close": "519.70",
      "volume": "2269481"
    },
    {
      "date": "2026-01-08",
      "open": "511.13",
      "high": "518.06",
      "low": "509.435",
      "close": "514.49",
      "volume": "1360519"
    },
    {
      "date": "2026-01-09",
      "open": "515.49",
      "high": "528.92",
      "low": "511.099",
      "close": "525.18",
      "volume": "2095112"
    },
    {
      "date": "2026-01-12",
      "open": "524.21",
      "high": "535.20",
      "low": "523.775",
      "close": "533.42",
      "volume": "2202791"
    },
    {
      "date": "2026-01-13",
      "open": "521.18",
      "high": "527.505",
      "low": "511.48",
      "close": "511.80",
      "volume": "1770646"
    },
    {
      "date": "2026-01-14",
      "open": "505.22",
      "high": "507.37",
      "low": "498.58",
      "close": "505.34",
      "volume": "1500140"
    },
    {
      "date": "2026-01-15",
      "open": "510.00",
      "high": "519.10",
      "low": "502.00",
      "close": "508.19",
      "volume": "1240872"
    },
    {
      "date": "2026-01-16",
      "open": "508.99",
      "high": "520.24",
      "low": "508.00",
      "close": "516.31",
      "volume": "1851205"
    },
    {
      "date": "2026-01-20",
      "open": "499.14",
      "high": "512.82",
      "low": "492.60",
      "close": "510.97",
      "volume": "1691977"
    },
    {
      "date": "2026-01-21",
      "open": "509.77",
      "high": "525.49",
      "low": "503.55",
      "close": "521.95",
      "volume": "2122246"
    },
    {
      "date": "2026-01-22",
      "open": "522.74",
      "high": "525.04",
      "low": "500.00",
      "close": "509.47",
      "volume": "1902198"
    },
    {
      "date": "2026-01-23",
      "open": "507.47",
      "high": "509.71",
      "low": "496.76",
      "close": "501.39",
      "volume": "1446579"
    },
    {
      "date": "2026-01-26",
      "open": "499.94",
      "high": "508.00",
      "low": "493.27",
      "close": "503.01",
      "volume": "1445896"
    },
    {
      "date": "2026-01-27",
      "open": "503.50",
      "high": "505.81",
      "low": "496.025",
      "close": "502.70",
      "volume": "1238257"
    },
    {
      "date": "2026-01-28",
      "open": "504.84",
      "high": "515.80",
      "low": "504.84",
      "close": "511.35",
      "volume": "1380123"
    },
    {
      "date": "2026-01-29",
      "open": "505.34",
      "high": "510.705",
      "low": "474.885",
      "close": "480.00",
      "volume": "2512437"
    },
    {
      "date": "2026-01-30",
      "open": "474.58",
      "high": "475.21",
      "low": "463.21",
      "close": "465.115",
      "volume": "2483036"
    },
    {
      "date": "2026-02-02",
      "open": "460.69",
      "high": "471.195",
      "low": "457.60",
      "close": "457.89",
      "volume": "1894094"
    },
    {
      "date": "2026-02-03",
      "open": "455.69",
      "high": "456.99",
      "low": "413.05",
      "close": "419.14",
      "volume": "5098222"
    },
    {
      "date": "2026-02-04",
      "open": "413.92",
      "high": "425.50",
      "low": "405.71",
      "close": "418.98",
      "volume": "5120267"
    },
    {
      "date": "2026-02-05",
      "open": "419.10",
      "high": "425.82",
      "low": "406.20",
      "close": "410.44",
      "volume": "3834117"
    },
    {
      "date": "2026-02-06",
      "open": "424.99",
      "high": "431.13",
      "low": "416.16",
      "close": "426.88",
      "volume": "2504313"
    },
    {
      "date": "2026-02-09",
      "open": "427.88",
      "high": "442.95",
      "low": "424.00",
      "close": "438.90",
      "volume": "2044710"
    },
    {
      "date": "2026-02-10",
      "open": "439.91",
      "high": "452.00",
      "low": "436.00",
      "close": "437.45",
      "volume": "1948850"
    },
    {
      "date": "2026-02-11",
      "open": "442.09",
      "high": "443.26",
      "low": "424.99",
      "close": "438.21",
      "volume": "2246666"
    },
    {
      "date": "2026-02-12",
      "open": "438.30",
      "high": "438.52",
      "low": "413.70",
      "close": "423.35",
      "volume": "2931329"
    },
    {
      "date": "2026-02-13",
      "open": "423.35",
      "high": "441.44",
      "low": "420.5001",
      "close": "437.09",
      "volume": "1739099"
    },
    {
      "date": "2026-02-17",
      "open": "425.595",
      "high": "426.835",
      "low": "412.34",
      "close": "421.95",
      "volume": "2516937"
    },
    {
      "date": "2026-02-18",
      "open": "438.36",
      "high": "446.9055",
      "low": "433.21",
      "close": "442.31",
      "volume": "2147941"
    },
    {
      "date": "2026-02-19",
      "open": "438.43",
      "high": "443.18",
      "low": "433.42",
      "close": "442.44",
      "volume": "1606034"
    },
    {
      "date": "2026-02-20",
      "open": "438.685",
      "high": "450.39",
      "low": "437.20",
      "close": "439.94",
      "volume": "1697401"
    },
    {
      "date": "2026-02-23",
      "open": "429.39",
      "high": "433.41",
      "low": "417.27",
      "close": "420.82",
      "volume": "1974925"
    },
    {
      "date": "2026-02-24",
      "open": "419.39",
      "high": "443.39",
      "low": "415.02",
      "close": "440.72",
      "volume": "2185356"
    },
    {
      "date": "2026-02-25",
      "open": "443.74",
      "high": "454.16",
      "low": "439.83",
      "close": "449.17",
      "volume": "2915334"
    },
    {
      "date": "2026-02-26",
      "open": "429.875",
      "high": "443.60",
      "low": "423.38",
      "close": "426.00",
      "volume": "3916767"
    },
    {
      "date": "2026-02-27",
      "open": "410.41",
      "high": "417.15",
      "low": "404.53",
      "close": "414.00",
      "volume": "4647635"
    },
    {
      "date": "2026-03-02",
      "open": "413.37",
      "high": "426.22",
      "low": "405.505",
      "close": "424.66",
      "volume": "4067190"
    },
    {
      "date": "2026-03-03",
      "open": "412.48",
      "high": "431.26",
      "low": "410.625",
      "close": "424.32",
      "volume": "2644934"
    },
    {
      "date": "2026-03-04",
      "open": "425.11",
      "high": "439.49",
      "low": "420.33",
      "close": "430.98",
      "volume": "2482271"
    },
    {
      "date": "2026-03-05",
      "open": "425.76",
      "high": "447.71",
      "low": "425.76",
      "close": "442.30",
      "volume": "2516910"
    },
    {
      "date": "2026-03-06",
      "open": "432.56",
      "high": "445.35",
      "low": "431.80",
      "close": "437.41",
      "volume": "2165670"
    },
    {
      "date": "2026-03-09",
      "open": "432.57",
      "high": "440.91",
      "low": "429.645",
      "close": "437.22",
      "volume": "2603491"
    },
    {
      "date": "2026-03-10",
      "open": "437.08",
      "high": "439.01",
      "low": "428.001",
      "close": "432.65",
      "volume": "1747823"
    },
    {
      "date": "2026-03-11",
      "open": "432.07",
      "high": "436.40",
      "low": "425.32",
      "close": "432.98",
      "volume": "1611827"
    },
    {
      "date": "2026-03-12",
      "open": "431.87",
      "high": "436.3706",
      "low": "418.36",
      "close": "418.72",
      "volume": "1493286"
    },
    {
      "date": "2026-03-13",
      "open": "419.01",
      "high": "425.49",
      "low": "410.09",
      "close": "412.63",
      "volume": "1487918"
    },
    {
      "date": "2026-03-16",
      "open": "420.18",
      "high": "428.42",
      "low": "417.605",
      "close": "425.88",
      "volume": "1262047"
    },
    {
      "date": "2026-03-17",
      "open": "428.25",
      "high": "435.48",
      "low": "427.56",
      "close": "429.29",
      "volume": "1068795"
    },
    {
      "date": "2026-03-18",
      "open": "424.97",
      "high": "435.71",
      "low": "424.00",
      "close": "428.67",
      "volume": "1498743"
    },
    {
      "date": "2026-03-19",
      "open": "424.71",
      "high": "433.24",
      "low": "422.545",
      "close": "428.25",
      "volume": "1475254"
    },
    {
      "date": "2026-03-20",
      "open": "425.90",
      "high": "429.91",
      "low": "419.00",
      "close": "420.32",
      "volume": "4136961"
    },
    {
      "date": "2026-03-23",
      "open": "430.21",
      "high": "441.76",
      "low": "429.65",
      "close": "432.48",
      "volume": "2511910"
    },
    {
      "date": "2026-03-24",
      "open": "426.67",
      "high": "429.26",
      "low": "409.83",
      "close": "415.62",
      "volume": "1932162"
    },
    {
      "date": "2026-03-25",
      "open": "422.50",
      "high": "425.93",
      "low": "403.33",
      "close": "410.13",
      "volume": "2702267"
    },
    {
      "date": "2026-03-26",
      "open": "405.28",
      "high": "413.5304",
      "low": "400.37",
      "close": "401.95",
      "volume": "1380106"
    },
    {
      "date": "2026-03-27",
      "open": "400.00",
      "high": "401.535",
      "low": "379.50",
      "close": "380.47",
      "volume": "2400898"
    },
    {
      "date": "2026-03-30",
      "open": "382.875",
      "high": "390.78",
      "low": "379.95",
      "close": "383.14",
      "volume": "2007143"
    },
    {
      "date": "2026-03-31",
      "open": "390.20",
      "high": "397.47",
      "low": "387.20",
      "close": "396.48",
      "volume": "1683953"
    },
    {
      "date": "2026-04-01",
      "open": "403.30",
      "high": "403.4725",
      "low": "394.50",
      "close": "396.74",
      "volume": "1163606"
    },
    {
      "date": "2026-04-02",
      "open": "389.65",
      "high": "401.065",
      "low": "386.59",
      "close": "395.95",
      "volume": "1077412"
    },
    {
      "date": "2026-04-06",
      "open": "396.04",
      "high": "398.61",
      "low": "390.1201",
      "close": "397.07",
      "volume": "1142399"
    },
    {
      "date": "2026-04-07",
      "open": "393.69",
      "high": "398.1206",
      "low": "388.88",
      "close": "397.90",
      "volume": "920610"
    },
    {
      "date": "2026-04-08",
      "open": "411.75",
      "high": "415.1554",
      "low": "405.50",
      "close": "410.16",
      "volume": "1617576"
    },
    {
      "date": "2026-04-09",
      "open": "409.94",
      "high": "411.00",
      "low": "394.25",
      "close": "404.92",
      "volume": "1728990"
    },
    {
      "date": "2026-04-10",
      "open": "401.61",
      "high": "403.92",
      "low": "389.15",
      "close": "392.24",
      "volume": "1602340"
    },
    {
      "date": "2026-04-13",
      "open": "392.50",
      "high": "418.42",
      "low": "388.07",
      "close": "417.77",
      "volume": "2525897"
    },
    {
      "date": "2026-04-14",
      "open": "424.83",
      "high": "430.1419",
      "low": "418.20",
      "close": "418.80",
      "volume": "1255669"
    },
    {
      "date": "2026-04-15",
      "open": "424.26",
      "high": "439.88",
      "low": "421.4196",
      "close": "438.45",
      "volume": "2038079"
    },
    {
      "date": "2026-04-16",
      "open": "446.37",
      "high": "449.62",
      "low": "436.48",
      "close": "441.15",
      "volume": "1382004"
    },
    {
      "date": "2026-04-17",
      "open": "452.55",
      "high": "459.015",
      "low": "447.18",
      "close": "449.58",
      "volume": "1718569"
    },
    {
      "date": "2026-04-20",
      "open": "448.08",
      "high": "463.16",
      "low": "447.4304",
      "close": "460.95",
      "volume": "2122548"
    },
    {
      "date": "2026-04-21",
      "open": "464.27",
      "high": "480.248",
      "low": "462.00",
      "close": "467.58",
      "volume": "1833026"
    },
    {
      "date": "2026-04-22",
      "open": "470.90",
      "high": "478.72",
      "low": "470.90",
      "close": "477.26",
      "volume": "1460651"
    },
    {
      "date": "2026-04-23",
      "open": "466.11",
      "high": "467.31",
      "low": "450.13",
      "close": "456.85",
      "volume": "1864070"
    },
    {
      "date": "2026-04-24",
      "open": "469.38",
      "high": "502.28",
      "low": "469.19",
      "close": "500.82",
      "volume": "2891335"
    },
    {
      "date": "2026-04-27",
      "open": "496.935",
      "high": "500.99",
      "low": "488.001",
      "close": "498.54",
      "volume": "2227542"
    },
    {
      "date": "2026-04-28",
      "open": "497.00",
      "high": "498.00",
      "low": "479.00",
      "close": "483.89",
      "volume": "1548616"
    },
    {
      "date": "2026-04-29",
      "open": "480.00",
      "high": "481.62",
      "low": "471.7025",
      "close": "481.22",
      "volume": "1159517"
    },
    {
      "date": "2026-04-30",
      "open": "481.00",
      "high": "483.68",
      "low": "471.62",
      "close": "482.60",
      "volume": "1341719"
    },
    {
      "date": "2026-05-01",
      "open": "491.16",
      "high": "497.94",
      "low": "485.44",
      "close": "489.02",
      "volume": "846275"
    },
    {
      "date": "2026-05-04",
      "open": "493.84",
      "high": "500.25",
      "low": "488.3436",
      "close": "497.50",
      "volume": "1642496"
    },
    {
      "date": "2026-05-05",
      "open": "501.71",
      "high": "512.54",
      "low": "500.01",
      "close": "502.51",
      "volume": "1883311"
    },
    {
      "date": "2026-05-06",
      "open": "504.60",
      "high": "507.335",
      "low": "497.51",
      "close": "504.42",
      "volume": "1867180"
    },
    {
      "date": "2026-05-07",
      "open": "506.30",
      "high": "517.00",
      "low": "503.49",
      "close": "505.19",
      "volume": "1597072"
    },
    {
      "date": "2026-05-08",
      "open": "504.37",
      "high": "519.11",
      "low": "500.589",
      "close": "516.48",
      "volume": "1733379"
    },
    {
      "date": "2026-05-11",
      "open": "513.89",
      "high": "519.71",
      "low": "512.00",
      "close": "516.19",
      "volume": "1310223"
    },
    {
      "date": "2026-05-12",
      "open": "511.30",
      "high": "517.17",
      "low": "508.16",
      "close": "513.21",
      "volume": "1217697"
    },
    {
      "date": "2026-05-13",
      "open": "514.59",
      "high": "514.74",
      "low": "502.27",
      "close": "509.28",
      "volume": "1335472"
    },
    {
      "date": "2026-05-14",
      "open": "508.59",
      "high": "513.65",
      "low": "504.64",
      "close": "510.02",
      "volume": "1150047"
    },
    {
      "date": "2026-05-15",
      "open": "502.24",
      "high": "509.00",
      "low": "491.05",
      "close": "502.42",
      "volume": "1488942"
    },
    {
      "date": "2026-05-18",
      "open": "499.175",
      "high": "501.83",
      "low": "489.09",
      "close": "498.43",
      "volume": "1883517"
    },
    {
      "date": "2026-05-19",
      "open": "494.32",
      "high": "501.00",
      "low": "490.58",
      "close": "493.87",
      "volume": "1312172"
    },
    {
      "date": "2026-05-20",
      "open": "479.34",
      "high": "499.225",
      "low": "473.77",
      "close": "498.93",
      "volume": "2259250"
    },
    {
      "date": "2026-05-21",
      "open": "491.26",
      "high": "504.73",
      "low": "488.685",
      "close": "503.98",
      "volume": "1423271"
    },
    {
      "date": "2026-05-22",
      "open": "510.00",
      "high": "534.11",
      "low": "508.51",
      "close": "524.74",
      "volume": "1873634"
    },
    {
      "date": "2026-05-26",
      "open": "529.97",
      "high": "539.48",
      "low": "524.18",
      "close": "534.56",
      "volume": "1794013"
    },
    {
      "date": "2026-05-27",
      "open": "534.56",
      "high": "534.62",
      "low": "523.15",
      "close": "525.92",
      "volume": "2443463"
    },
    {
      "date": "2026-05-28",
      "open": "510.00",
      "high": "526.09",
      "low": "471.69",
      "close": "480.64",
      "volume": "4749406"
    },
    {
      "date": "2026-05-29",
      "open": "480.665",
      "high": "484.50",
      "low": "469.37",
      "close": "475.62",
      "volume": "3358303"
    },
    {
      "date": "2026-06-01",
      "open": "484.07",
      "high": "494.2501",
      "low": "470.74",
      "close": "492.29",
      "volume": "2586624"
    },
    {
      "date": "2026-06-02",
      "open": "485.63",
      "high": "508.72",
      "low": "485.63",
      "close": "508.35",
      "volume": "2347222"
    },
    {
      "date": "2026-06-03",
      "open": "502.78",
      "high": "504.1218",
      "low": "491.20",
      "close": "498.02",
      "volume": "1660948"
    },
    {
      "date": "2026-06-04",
      "open": "500.35",
      "high": "500.35",
      "low": "485.00",
      "close": "494.48",
      "volume": "2013488"
    },
    {
      "date": "2026-06-05",
      "open": "487.98",
      "high": "488.952",
      "low": "458.53",
      "close": "464.85",
      "volume": "1839401"
    },
    {
      "date": "2026-06-08",
      "open": "467.28",
      "high": "478.51",
      "low": "463.38",
      "close": "473.48",
      "volume": "1579681"
    },
    {
      "date": "2026-06-09",
      "open": "475.81",
      "high": "487.55",
      "low": "451.00",
      "close": "465.27",
      "volume": "2165900"
    },
    {
      "date": "2026-06-10",
      "open": "454.88",
      "high": "472.4375",
      "low": "453.28",
      "close": "460.54",
      "volume": "1671666"
    },
    {
      "date": "2026-06-11",
      "open": "457.755",
      "high": "464.375",
      "low": "445.00",
      "close": "456.29",
      "volume": "1960569"
    },
    {
      "date": "2026-06-12",
      "open": "457.085",
      "high": "461.09",
      "low": "445.01",
      "close": "453.89",
      "volume": "1289661"
    },
    {
      "date": "2026-06-15",
      "open": "462.30",
      "high": "463.50",
      "low": "453.02",
      "close": "454.38",
      "volume": "2359730"
    },
    {
      "date": "2026-06-16",
      "open": "452.00",
      "high": "455.50",
      "low": "444.82",
      "close": "448.38",
      "volume": "1734693"
    },
    {
      "date": "2026-06-17",
      "open": "448.35",
      "high": "478.515",
      "low": "446.18",
      "close": "461.74",
      "volume": "1924881"
    },
    {
      "date": "2026-06-18",
      "open": "461.99",
      "high": "466.059",
      "low": "452.325",
      "close": "455.51",
      "volume": "3227786"
    },
    {
      "date": "2026-06-22",
      "open": "455.53",
      "high": "469.40",
      "low": "452.80",
      "close": "464.58",
      "volume": "2839873"
    },
    {
      "date": "2026-06-23",
      "open": "465.00",
      "high": "479.80",
      "low": "461.48",
      "close": "461.50",
      "volume": "2161077"
    },
    {
      "date": "2026-06-24",
      "open": "460.16",
      "high": "473.17",
      "low": "458.13",
      "close": "463.93",
      "volume": "1738847"
    },
    {
      "date": "2026-06-25",
      "open": "463.14",
      "high": "465.55",
      "low": "449.33",
      "close": "455.02",
      "volume": "1564568"
    },
    {
      "date": "2026-06-26",
      "open": "449.15",
      "high": "458.03",
      "low": "438.55",
      "close": "454.34",
      "volume": "5293037"
    },
    {
      "date": "2026-06-29",
      "open": "457.93",
      "high": "460.32",
      "low": "438.53",
      "close": "447.26",
      "volume": "2442088"
    },
    {
      "date": "2026-06-30",
      "open": "441.99",
      "high": "449.57",
      "low": "441.30",
      "close": "446.07",
      "volume": "2079024"
    },
    {
      "date": "2026-07-01",
      "open": "454.00",
      "high": "464.46",
      "low": "453.41",
      "close": "454.53",
      "volume": "1543516"
    },
    {
      "date": "2026-07-02",
      "open": "451.14",
      "high": "453.48",
      "low": "434.245",
      "close": "437.16",
      "volume": "1420007"
    },
    {
      "date": "2026-07-06",
      "open": "435.24",
      "high": "443.375",
      "low": "432.63",
      "close": "442.27",
      "volume": "1486472"
    },
    {
      "date": "2026-07-07",
      "open": "447.86",
      "high": "451.59",
      "low": "430.36",
      "close": "436.63",
      "volume": "1484948"
    },
    {
      "date": "2026-07-08",
      "open": "436.14",
      "high": "436.54",
      "low": "425.80",
      "close": "434.50",
      "volume": "1328003"
    },
    {
      "date": "2026-07-09",
      "open": "429.84",
      "high": "443.49",
      "low": "426.74",
      "close": "443.37",
      "volume": "1245036"
    },
    {
      "date": "2026-07-10",
      "open": "443.49",
      "high": "447.885",
      "low": "438.48",
      "close": "445.50",
      "volume": "839923"
    },
    {
      "date": "2026-07-13",
      "open": "448.835",
      "high": "453.91",
      "low": "432.73",
      "close": "433.82",
      "volume": "1620074"
    },
    {
      "date": "2026-07-14",
      "open": "426.19",
      "high": "434.54",
      "low": "424.27",
      "close": "425.90",
      "volume": "1372221"
    },
    {
      "date": "2026-07-15",
      "open": "429.86",
      "high": "432.35",
      "low": "421.00",
      "close": "425.275",
      "volume": "1419428"
    },
    {
      "date": "2026-07-16",
      "open": "425.64",
      "high": "425.64",
      "low": "416.335",
      "close": "417.03",
      "volume": "1173273"
    },
    {
      "date": "2026-07-17",
      "open": "401.59",
      "high": "402.72",
      "low": "366.00",
      "close": "384.275",
      "volume": "5039287"
    },
    {
      "date": "2026-07-20",
      "open": "382.00",
      "high": "385.18",
      "low": "373.86",
      "close": "378.46",
      "volume": "2357051"
    },
    {
      "date": "2026-07-21",
      "open": "377.19",
      "high": "391.03",
      "low": "376.82",
      "close": "389.07",
      "volume": "1883103"
    },
    {
      "date": "2026-07-22",
      "open": "388.62",
      "high": "390.06",
      "low": "373.82",
      "close": "377.61",
      "volume": "2573672"
    },
    {
      "date": "2026-07-23",
      "open": "376.89",
      "high": "378.92",
      "low": "371.405",
      "close": "373.52",
      "volume": "2230723"
    },
    {
      "date": "2026-07-24",
      "open": "378.00",
      "high": "379.84",
      "low": "369.02",
      "close": "373.47",
      "volume": "1586404"
    },
    {
      "date": "2026-07-27",
      "open": "384.29",
      "high": "395.85",
      "low": "383.33",
      "close": "388.99",
      "volume": "2946394"
    },
    {
      "date": "2026-07-28",
      "open": "392.575",
      "high": "402.26",
      "low": "379.825",
      "close": "383.82",
      "volume": "2671754"
    },
    {
      "date": "2026-07-29",
      "open": "385.49",
      "high": "387.65",
      "low": "373.44",
      "close": "373.69",
      "volume": "1680954"
    },
    {
      "date": "2026-07-30",
      "open": "376.00",
      "high": "381.05",
      "low": "370.20",
      "close": "372.33",
      "volume": "2312438"
    },
    {
      "date": "2026-07-31",
      "open": "377.91",
      "high": "389.64",
      "low": "375.51",
      "close": "388.76",
      "volume": "2250218"
    },
    {
      "date": "2026-08-03",
      "open": "394.215",
      "high": "396.08",
      "low": "386.00",
      "close": "392.07",
      "volume": "1799221"
    },
    {
      "date": "2026-08-04",
      "open": "394.89",
      "high": "404.33",
      "low": "394.00",
      "close": "403.86",
      "volume": "1367357"
    },
    {
      "date": "2026-08-05",
      "open": "409.67",
      "high": "412.00",
      "low": "400.68",
      "close": "400.82",
      "volume": "1380020"
    }
  ]
}