{
  "source": "https://api.nasdaq.com/api/quote/ULTA/historical",
  "symbol": "ULTA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "352.51",
      "high": "355.00",
      "low": "349.91",
      "close": "352.99",
      "volume": "356406"
    },
    {
      "date": "2021-08-09",
      "open": "352.02",
      "high": "356.64",
      "low": "347.38",
      "close": "352.65",
      "volume": "404646"
    },
    {
      "date": "2021-08-10",
      "open": "351.86",
      "high": "364.255",
      "low": "351.03",
      "close": "361.74",
      "volume": "632396"
    },
    {
      "date": "2021-08-11",
      "open": "361.51",
      "high": "367.15",
      "low": "358.71",
      "close": "366.83",
      "volume": "535354"
    },
    {
      "date": "2021-08-12",
      "open": "368.00",
      "high": "372.22",
      "low": "366.70",
      "close": "371.91",
      "volume": "453867"
    },
    {
      "date": "2021-08-13",
      "open": "372.04",
      "high": "374.47",
      "low": "368.895",
      "close": "371.85",
      "volume": "506001"
    },
    {
      "date": "2021-08-16",
      "open": "372.65",
      "high": "373.00",
      "low": "366.41",
      "close": "369.67",
      "volume": "395910"
    },
    {
      "date": "2021-08-17",
      "open": "366.59",
      "high": "368.20",
      "low": "356.4001",
      "close": "360.74",
      "volume": "479622"
    },
    {
      "date": "2021-08-18",
      "open": "360.87",
      "high": "367.98",
      "low": "357.755",
      "close": "361.72",
      "volume": "415720"
    },
    {
      "date": "2021-08-19",
      "open": "357.22",
      "high": "363.83",
      "low": "355.24",
      "close": "360.86",
      "volume": "616113"
    },
    {
      "date": "2021-08-20",
      "open": "361.10",
      "high": "367.2099",
      "low": "357.61",
      "close": "366.77",
      "volume": "441544"
    },
    {
      "date": "2021-08-23",
      "open": "370.00",
      "high": "376.36",
      "low": "369.37",
      "close": "370.00",
      "volume": "562736"
    },
    {
      "date": "2021-08-24",
      "open": "371.00",
      "high": "378.10",
      "low": "370.89",
      "close": "373.85",
      "volume": "731471"
    },
    {
      "date": "2021-08-25",
      "open": "374.39",
      "high": "390.68",
      "low": "367.17",
      "close": "389.90",
      "volume": "1917324"
    },
    {
      "date": "2021-08-26",
      "open": "411.08",
      "high": "414.98",
      "low": "386.03",
      "close": "388.68",
      "volume": "2946144"
    },
    {
      "date": "2021-08-27",
      "open": "385.15",
      "high": "392.60",
      "low": "378.53",
      "close": "387.23",
      "volume": "1078753"
    },
    {
      "date": "2021-08-30",
      "open": "387.50",
      "high": "388.83",
      "low": "380.37",
      "close": "383.17",
      "volume": "917253"
    },
    {
      "date": "2021-08-31",
      "open": "384.58",
      "high": "387.67",
      "low": "378.18",
      "close": "387.31",
      "volume": "771413"
    },
    {
      "date": "2021-09-01",
      "open": "389.52",
      "high": "392.00",
      "low": "386.785",
      "close": "387.46",
      "volume": "666414"
    },
    {
      "date": "2021-09-02",
      "open": "387.00",
      "high": "387.00",
      "low": "379.76",
      "close": "381.21",
      "volume": "740099"
    },
    {
      "date": "2021-09-03",
      "open": "379.56",
      "high": "384.27",
      "low": "377.55",
      "close": "382.11",
      "volume": "421034"
    },
    {
      "date": "2021-09-07",
      "open": "383.49",
      "high": "384.78",
      "low": "378.71",
      "close": "379.33",
      "volume": "503927"
    },
    {
      "date": "2021-09-08",
      "open": "379.10",
      "high": "380.39",
      "low": "370.80",
      "close": "376.30",
      "volume": "757364"
    },
    {
      "date": "2021-09-09",
      "open": "376.19",
      "high": "384.1198",
      "low": "373.08",
      "close": "382.08",
      "volume": "598250"
    },
    {
      "date": "2021-09-10",
      "open": "385.00",
      "high": "385.30",
      "low": "374.335",
      "close": "374.82",
      "volume": "568181"
    },
    {
      "date": "2021-09-13",
      "open": "377.99",
      "high": "377.99",
      "low": "367.95",
      "close": "372.29",
      "volume": "560696"
    },
    {
      "date": "2021-09-14",
      "open": "374.57",
      "high": "374.58",
      "low": "368.71",
      "close": "373.73",
      "volume": "384283"
    },
    {
      "date": "2021-09-15",
      "open": "373.09",
      "high": "378.94",
      "low": "367.64",
      "close": "375.93",
      "volume": "920151"
    },
    {
      "date": "2021-09-16",
      "open": "375.50",
      "high": "383.66",
      "low": "375.13",
      "close": "382.32",
      "volume": "526489"
    },
    {
      "date": "2021-09-17",
      "open": "380.46",
      "high": "385.6072",
      "low": "377.88",
      "close": "379.05",
      "volume": "629933"
    },
    {
      "date": "2021-09-20",
      "open": "370.80",
      "high": "373.10",
      "low": "363.79",
      "close": "369.74",
      "volume": "859105"
    },
    {
      "date": "2021-09-21",
      "open": "371.33",
      "high": "373.735",
      "low": "367.22",
      "close": "369.84",
      "volume": "510026"
    },
    {
      "date": "2021-09-22",
      "open": "372.49",
      "high": "377.56",
      "low": "369.88",
      "close": "375.85",
      "volume": "387921"
    },
    {
      "date": "2021-09-23",
      "open": "379.35",
      "high": "386.69",
      "low": "377.88",
      "close": "380.76",
      "volume": "488296"
    },
    {
      "date": "2021-09-24",
      "open": "377.66",
      "high": "384.30",
      "low": "376.04",
      "close": "382.13",
      "volume": "294704"
    },
    {
      "date": "2021-09-27",
      "open": "382.00",
      "high": "387.96",
      "low": "380.251",
      "close": "381.13",
      "volume": "381295"
    },
    {
      "date": "2021-09-28",
      "open": "378.72",
      "high": "380.72",
      "low": "374.55",
      "close": "378.14",
      "volume": "449849"
    },
    {
      "date": "2021-09-29",
      "open": "380.86",
      "high": "381.91",
      "low": "377.03",
      "close": "378.35",
      "volume": "426083"
    },
    {
      "date": "2021-09-30",
      "open": "378.49",
      "high": "378.49",
      "low": "360.51",
      "close": "360.92",
      "volume": "839184"
    },
    {
      "date": "2021-10-01",
      "open": "361.92",
      "high": "369.97",
      "low": "359.65",
      "close": "368.03",
      "volume": "574838"
    },
    {
      "date": "2021-10-04",
      "open": "367.00",
      "high": "370.48",
      "low": "363.515",
      "close": "369.92",
      "volume": "545991"
    },
    {
      "date": "2021-10-05",
      "open": "371.22",
      "high": "378.3899",
      "low": "367.164",
      "close": "373.77",
      "volume": "563574"
    },
    {
      "date": "2021-10-06",
      "open": "371.25",
      "high": "374.09",
      "low": "366.77",
      "close": "368.21",
      "volume": "572083"
    },
    {
      "date": "2021-10-07",
      "open": "372.08",
      "high": "379.615",
      "low": "370.55",
      "close": "375.03",
      "volume": "391754"
    },
    {
      "date": "2021-10-08",
      "open": "378.461",
      "high": "383.06",
      "low": "375.01",
      "close": "378.37",
      "volume": "699644"
    },
    {
      "date": "2021-10-11",
      "open": "379.20",
      "high": "386.26",
      "low": "378.69",
      "close": "380.87",
      "volume": "565607"
    },
    {
      "date": "2021-10-12",
      "open": "380.58",
      "high": "388.555",
      "low": "380.48",
      "close": "386.92",
      "volume": "588655"
    },
    {
      "date": "2021-10-13",
      "open": "387.96",
      "high": "397.50",
      "low": "385.86",
      "close": "395.31",
      "volume": "662709"
    },
    {
      "date": "2021-10-14",
      "open": "400.00",
      "high": "407.68",
      "low": "399.10",
      "close": "403.91",
      "volume": "739870"
    },
    {
      "date": "2021-10-15",
      "open": "407.98",
      "high": "410.00",
      "low": "403.511",
      "close": "405.72",
      "volume": "670609"
    },
    {
      "date": "2021-10-18",
      "open": "404.51",
      "high": "410.93",
      "low": "402.32",
      "close": "406.35",
      "volume": "716292"
    },
    {
      "date": "2021-10-19",
      "open": "390.88",
      "high": "398.00",
      "low": "360.66",
      "close": "363.35",
      "volume": "4169381"
    },
    {
      "date": "2021-10-20",
      "open": "366.25",
      "high": "367.28",
      "low": "355.00",
      "close": "358.15",
      "volume": "2328317"
    },
    {
      "date": "2021-10-21",
      "open": "357.95",
      "high": "373.70",
      "low": "357.95",
      "close": "371.88",
      "volume": "1332180"
    },
    {
      "date": "2021-10-22",
      "open": "371.88",
      "high": "373.61",
      "low": "365.28",
      "close": "371.45",
      "volume": "835949"
    },
    {
      "date": "2021-10-25",
      "open": "371.45",
      "high": "375.215",
      "low": "368.37",
      "close": "371.00",
      "volume": "530659"
    },
    {
      "date": "2021-10-26",
      "open": "371.72",
      "high": "372.74",
      "low": "363.28",
      "close": "366.06",
      "volume": "566271"
    },
    {
      "date": "2021-10-27",
      "open": "367.83",
      "high": "373.59",
      "low": "364.09",
      "close": "369.79",
      "volume": "544779"
    },
    {
      "date": "2021-10-28",
      "open": "370.74",
      "high": "373.04",
      "low": "369.5301",
      "close": "370.39",
      "volume": "363453"
    },
    {
      "date": "2021-10-29",
      "open": "371.145",
      "high": "373.45",
      "low": "366.07",
      "close": "367.36",
      "volume": "649416"
    },
    {
      "date": "2021-11-01",
      "open": "369.13",
      "high": "370.1399",
      "low": "363.38",
      "close": "365.13",
      "volume": "647694"
    },
    {
      "date": "2021-11-02",
      "open": "366.39",
      "high": "374.53",
      "low": "363.67",
      "close": "371.86",
      "volume": "738801"
    },
    {
      "date": "2021-11-03",
      "open": "372.77",
      "high": "383.27",
      "low": "370.68",
      "close": "381.78",
      "volume": "523244"
    },
    {
      "date": "2021-11-04",
      "open": "383.26",
      "high": "387.56",
      "low": "378.70",
      "close": "381.07",
      "volume": "545105"
    },
    {
      "date": "2021-11-05",
      "open": "385.87",
      "high": "394.14",
      "low": "382.00",
      "close": "391.85",
      "volume": "675645"
    },
    {
      "date": "2021-11-08",
      "open": "391.64",
      "high": "393.00",
      "low": "386.61",
      "close": "388.11",
      "volume": "433758"
    },
    {
      "date": "2021-11-09",
      "open": "389.17",
      "high": "402.35",
      "low": "388.7177",
      "close": "395.11",
      "volume": "618390"
    },
    {
      "date": "2021-11-10",
      "open": "392.66",
      "high": "397.47",
      "low": "387.90",
      "close": "391.34",
      "volume": "477890"
    },
    {
      "date": "2021-11-11",
      "open": "392.94",
      "high": "398.27",
      "low": "392.01",
      "close": "395.57",
      "volume": "383153"
    },
    {
      "date": "2021-11-12",
      "open": "396.43",
      "high": "400.81",
      "low": "394.11",
      "close": "396.50",
      "volume": "391332"
    },
    {
      "date": "2021-11-15",
      "open": "400.00",
      "high": "407.95",
      "low": "398.15",
      "close": "401.73",
      "volume": "346528"
    },
    {
      "date": "2021-11-16",
      "open": "401.67",
      "high": "417.8464",
      "low": "400.28",
      "close": "413.86",
      "volume": "740040"
    },
    {
      "date": "2021-11-17",
      "open": "413.14",
      "high": "415.79",
      "low": "401.33",
      "close": "402.21",
      "volume": "513844"
    },
    {
      "date": "2021-11-18",
      "open": "406.78",
      "high": "407.72",
      "low": "399.355",
      "close": "405.65",
      "volume": "497894"
    },
    {
      "date": "2021-11-19",
      "open": "406.35",
      "high": "410.55",
      "low": "400.10",
      "close": "407.71",
      "volume": "517934"
    },
    {
      "date": "2021-11-22",
      "open": "410.40",
      "high": "414.705",
      "low": "407.41",
      "close": "411.77",
      "volume": "429556"
    },
    {
      "date": "2021-11-23",
      "open": "409.84",
      "high": "411.64",
      "low": "397.43",
      "close": "408.93",
      "volume": "539240"
    },
    {
      "date": "2021-11-24",
      "open": "401.46",
      "high": "409.97",
      "low": "400.3653",
      "close": "409.56",
      "volume": "368183"
    },
    {
      "date": "2021-11-26",
      "open": "394.05",
      "high": "403.22",
      "low": "393.00",
      "close": "399.53",
      "volume": "474961"
    },
    {
      "date": "2021-11-29",
      "open": "407.36",
      "high": "407.74",
      "low": "397.03",
      "close": "401.42",
      "volume": "563229"
    },
    {
      "date": "2021-11-30",
      "open": "398.38",
      "high": "399.94",
      "low": "380.29",
      "close": "383.95",
      "volume": "1624697"
    },
    {
      "date": "2021-12-01",
      "open": "390.09",
      "high": "394.96",
      "low": "369.51",
      "close": "370.02",
      "volume": "944026"
    },
    {
      "date": "2021-12-02",
      "open": "370.39",
      "high": "384.53",
      "low": "364.03",
      "close": "383.64",
      "volume": "1683840"
    },
    {
      "date": "2021-12-03",
      "open": "402.42",
      "high": "404.00",
      "low": "372.84",
      "close": "378.81",
      "volume": "2128561"
    },
    {
      "date": "2021-12-06",
      "open": "383.71",
      "high": "398.094",
      "low": "381.10",
      "close": "390.02",
      "volume": "1182951"
    },
    {
      "date": "2021-12-07",
      "open": "397.25",
      "high": "415.27",
      "low": "392.53",
      "close": "407.70",
      "volume": "1181888"
    },
    {
      "date": "2021-12-08",
      "open": "407.57",
      "high": "414.26",
      "low": "405.60",
      "close": "412.09",
      "volume": "1061074"
    },
    {
      "date": "2021-12-09",
      "open": "411.26",
      "high": "417.25",
      "low": "404.19",
      "close": "404.41",
      "volume": "887832"
    },
    {
      "date": "2021-12-10",
      "open": "402.78",
      "high": "404.79",
      "low": "396.01",
      "close": "403.49",
      "volume": "841404"
    },
    {
      "date": "2021-12-13",
      "open": "400.73",
      "high": "405.31",
      "low": "387.82",
      "close": "388.29",
      "volume": "857413"
    },
    {
      "date": "2021-12-14",
      "open": "382.54",
      "high": "391.03",
      "low": "380.77",
      "close": "389.65",
      "volume": "899096"
    },
    {
      "date": "2021-12-15",
      "open": "389.65",
      "high": "395.9183",
      "low": "382.40",
      "close": "394.61",
      "volume": "931952"
    },
    {
      "date": "2021-12-16",
      "open": "399.31",
      "high": "400.00",
      "low": "384.31",
      "close": "385.17",
      "volume": "999569"
    },
    {
      "date": "2021-12-17",
      "open": "383.23",
      "high": "390.04",
      "low": "376.32",
      "close": "380.94",
      "volume": "1026859"
    },
    {
      "date": "2021-12-20",
      "open": "373.32",
      "high": "373.32",
      "low": "362.295",
      "close": "365.82",
      "volume": "1056078"
    },
    {
      "date": "2021-12-21",
      "open": "369.77",
      "high": "380.02",
      "low": "368.95",
      "close": "378.27",
      "volume": "597057"
    },
    {
      "date": "2021-12-22",
      "open": "378.22",
      "high": "388.27",
      "low": "375.27",
      "close": "387.91",
      "volume": "472223"
    },
    {
      "date": "2021-12-23",
      "open": "389.68",
      "high": "396.205",
      "low": "388.05",
      "close": "392.37",
      "volume": "537733"
    },
    {
      "date": "2021-12-27",
      "open": "394.78",
      "high": "405.00",
      "low": "393.50",
      "close": "403.84",
      "volume": "648284"
    },
    {
      "date": "2021-12-28",
      "open": "405.38",
      "high": "406.5192",
      "low": "397.54",
      "close": "398.81",
      "volume": "402130"
    },
    {
      "date": "2021-12-29",
      "open": "398.71",
      "high": "406.43",
      "low": "397.083",
      "close": "405.30",
      "volume": "339043"
    },
    {
      "date": "2021-12-30",
      "open": "404.69",
      "high": "413.63",
      "low": "404.00",
      "close": "404.79",
      "volume": "406555"
    },
    {
      "date": "2021-12-31",
      "open": "404.75",
      "high": "414.65",
      "low": "403.5253",
      "close": "412.34",
      "volume": "445404"
    },
    {
      "date": "2022-01-03",
      "open": "413.70",
      "high": "420.97",
      "low": "409.71",
      "close": "413.23",
      "volume": "507295"
    },
    {
      "date": "2022-01-04",
      "open": "416.93",
      "high": "422.43",
      "low": "412.61",
      "close": "418.74",
      "volume": "598019"
    },
    {
      "date": "2022-01-05",
      "open": "416.62",
      "high": "417.07",
      "low": "401.20",
      "close": "401.49",
      "volume": "930664"
    },
    {
      "date": "2022-01-06",
      "open": "403.22",
      "high": "405.15",
      "low": "395.61",
      "close": "400.49",
      "volume": "497565"
    },
    {
      "date": "2022-01-07",
      "open": "398.56",
      "high": "404.99",
      "low": "393.63",
      "close": "397.10",
      "volume": "524044"
    },
    {
      "date": "2022-01-10",
      "open": "392.54",
      "high": "393.17",
      "low": "369.495",
      "close": "381.04",
      "volume": "945893"
    },
    {
      "date": "2022-01-11",
      "open": "382.15",
      "high": "387.00",
      "low": "372.00",
      "close": "384.44",
      "volume": "703365"
    },
    {
      "date": "2022-01-12",
      "open": "386.57",
      "high": "390.555",
      "low": "380.11",
      "close": "384.16",
      "volume": "364329"
    },
    {
      "date": "2022-01-13",
      "open": "384.16",
      "high": "388.73",
      "low": "376.68",
      "close": "378.15",
      "volume": "691905"
    },
    {
      "date": "2022-01-14",
      "open": "377.45",
      "high": "377.45",
      "low": "364.50",
      "close": "374.48",
      "volume": "903363"
    },
    {
      "date": "2022-01-18",
      "open": "368.38",
      "high": "377.00",
      "low": "365.97",
      "close": "372.97",
      "volume": "573354"
    },
    {
      "date": "2022-01-19",
      "open": "374.82",
      "high": "381.09",
      "low": "371.47",
      "close": "371.68",
      "volume": "741315"
    },
    {
      "date": "2022-01-20",
      "open": "373.49",
      "high": "379.49",
      "low": "357.27",
      "close": "359.11",
      "volume": "717256"
    },
    {
      "date": "2022-01-21",
      "open": "357.02",
      "high": "360.23",
      "low": "348.63",
      "close": "349.42",
      "volume": "1139877"
    },
    {
      "date": "2022-01-24",
      "open": "340.2535",
      "high": "365.76",
      "low": "336.2912",
      "close": "364.84",
      "volume": "1110444"
    },
    {
      "date": "2022-01-25",
      "open": "358.37",
      "high": "359.39",
      "low": "347.07",
      "close": "352.74",
      "volume": "824076"
    },
    {
      "date": "2022-01-26",
      "open": "361.60",
      "high": "365.63",
      "low": "350.30",
      "close": "353.81",
      "volume": "664653"
    },
    {
      "date": "2022-01-27",
      "open": "359.35",
      "high": "363.025",
      "low": "348.46",
      "close": "351.58",
      "volume": "674491"
    },
    {
      "date": "2022-01-28",
      "open": "351.68",
      "high": "359.10",
      "low": "346.93",
      "close": "358.83",
      "volume": "537995"
    },
    {
      "date": "2022-01-31",
      "open": "356.46",
      "high": "364.85",
      "low": "356.33",
      "close": "363.74",
      "volume": "641313"
    },
    {
      "date": "2022-02-01",
      "open": "364.37",
      "high": "373.41",
      "low": "361.8435",
      "close": "372.32",
      "volume": "500834"
    },
    {
      "date": "2022-02-02",
      "open": "374.69",
      "high": "375.47",
      "low": "366.40",
      "close": "371.69",
      "volume": "467859"
    },
    {
      "date": "2022-02-03",
      "open": "366.24",
      "high": "373.01",
      "low": "363.79",
      "close": "364.76",
      "volume": "436625"
    },
    {
      "date": "2022-02-04",
      "open": "363.73",
      "high": "369.615",
      "low": "359.01",
      "close": "365.73",
      "volume": "556216"
    },
    {
      "date": "2022-02-07",
      "open": "366.25",
      "high": "372.23",
      "low": "361.95",
      "close": "364.26",
      "volume": "426350"
    },
    {
      "date": "2022-02-08",
      "open": "367.33",
      "high": "369.31",
      "low": "357.81",
      "close": "364.23",
      "volume": "808397"
    },
    {
      "date": "2022-02-09",
      "open": "367.64",
      "high": "376.82",
      "low": "367.08",
      "close": "376.04",
      "volume": "778131"
    },
    {
      "date": "2022-02-10",
      "open": "371.08",
      "high": "383.22",
      "low": "370.86",
      "close": "374.01",
      "volume": "711744"
    },
    {
      "date": "2022-02-11",
      "open": "373.89",
      "high": "375.92",
      "low": "359.72",
      "close": "362.17",
      "volume": "794540"
    },
    {
      "date": "2022-02-14",
      "open": "363.68",
      "high": "367.555",
      "low": "357.265",
      "close": "362.65",
      "volume": "794538"
    },
    {
      "date": "2022-02-15",
      "open": "363.875",
      "high": "379.77",
      "low": "363.875",
      "close": "379.65",
      "volume": "561103"
    },
    {
      "date": "2022-02-16",
      "open": "377.622",
      "high": "383.29",
      "low": "376.35",
      "close": "381.60",
      "volume": "725871"
    },
    {
      "date": "2022-02-17",
      "open": "379.69",
      "high": "380.6669",
      "low": "367.77",
      "close": "369.12",
      "volume": "610408"
    },
    {
      "date": "2022-02-18",
      "open": "368.43",
      "high": "381.74",
      "low": "367.00",
      "close": "375.83",
      "volume": "742533"
    },
    {
      "date": "2022-02-22",
      "open": "372.00",
      "high": "379.84",
      "low": "360.99",
      "close": "368.13",
      "volume": "714273"
    },
    {
      "date": "2022-02-23",
      "open": "371.68",
      "high": "372.82",
      "low": "352.88",
      "close": "355.07",
      "volume": "697947"
    },
    {
      "date": "2022-02-24",
      "open": "344.02",
      "high": "373.67",
      "low": "341.47",
      "close": "373.09",
      "volume": "922603"
    },
    {
      "date": "2022-02-25",
      "open": "372.96",
      "high": "378.49",
      "low": "366.86",
      "close": "378.07",
      "volume": "466062"
    },
    {
      "date": "2022-02-28",
      "open": "371.38",
      "high": "377.99",
      "low": "367.54",
      "close": "374.50",
      "volume": "802913"
    },
    {
      "date": "2022-03-01",
      "open": "372.21",
      "high": "375.76",
      "low": "365.84",
      "close": "369.01",
      "volume": "562960"
    },
    {
      "date": "2022-03-02",
      "open": "371.78",
      "high": "384.00",
      "low": "369.96",
      "close": "381.50",
      "volume": "606002"
    },
    {
      "date": "2022-03-03",
      "open": "382.02",
      "high": "383.00",
      "low": "367.03",
      "close": "373.69",
      "volume": "569540"
    },
    {
      "date": "2022-03-04",
      "open": "371.50",
      "high": "373.46",
      "low": "361.945",
      "close": "366.76",
      "volume": "661478"
    },
    {
      "date": "2022-03-07",
      "open": "367.73",
      "high": "369.71",
      "low": "350.40",
      "close": "350.84",
      "volume": "1023689"
    },
    {
      "date": "2022-03-08",
      "open": "354.28",
      "high": "369.465",
      "low": "350.10",
      "close": "359.02",
      "volume": "884814"
    },
    {
      "date": "2022-03-09",
      "open": "369.43",
      "high": "376.33",
      "low": "368.10",
      "close": "373.31",
      "volume": "697168"
    },
    {
      "date": "2022-03-10",
      "open": "367.36",
      "high": "381.40",
      "low": "364.00",
      "close": "379.37",
      "volume": "1748710"
    },
    {
      "date": "2022-03-11",
      "open": "385.00",
      "high": "388.9999",
      "low": "366.43",
      "close": "368.51",
      "volume": "1520478"
    },
    {
      "date": "2022-03-14",
      "open": "369.62",
      "high": "371.58",
      "low": "355.28",
      "close": "357.52",
      "volume": "941682"
    },
    {
      "date": "2022-03-15",
      "open": "361.43",
      "high": "372.11",
      "low": "360.60",
      "close": "371.38",
      "volume": "710290"
    },
    {
      "date": "2022-03-16",
      "open": "374.46",
      "high": "390.97",
      "low": "374.46",
      "close": "385.51",
      "volume": "954145"
    },
    {
      "date": "2022-03-17",
      "open": "385.58",
      "high": "389.53",
      "low": "381.3509",
      "close": "387.31",
      "volume": "704533"
    },
    {
      "date": "2022-03-18",
      "open": "385.33",
      "high": "392.58",
      "low": "383.19",
      "close": "391.23",
      "volume": "696150"
    },
    {
      "date": "2022-03-21",
      "open": "390.46",
      "high": "392.83",
      "low": "379.07",
      "close": "385.67",
      "volume": "818365"
    },
    {
      "date": "2022-03-22",
      "open": "391.09",
      "high": "398.59",
      "low": "385.85",
      "close": "389.75",
      "volume": "650946"
    },
    {
      "date": "2022-03-23",
      "open": "388.00",
      "high": "390.90",
      "low": "383.4367",
      "close": "389.79",
      "volume": "652023"
    },
    {
      "date": "2022-03-24",
      "open": "389.96",
      "high": "396.62",
      "low": "387.42",
      "close": "395.84",
      "volume": "565290"
    },
    {
      "date": "2022-03-25",
      "open": "398.30",
      "high": "398.56",
      "low": "391.77",
      "close": "395.07",
      "volume": "449728"
    },
    {
      "date": "2022-03-28",
      "open": "394.52",
      "high": "396.105",
      "low": "389.58",
      "close": "395.48",
      "volume": "416419"
    },
    {
      "date": "2022-03-29",
      "open": "399.96",
      "high": "408.73",
      "low": "398.48",
      "close": "406.50",
      "volume": "665103"
    },
    {
      "date": "2022-03-30",
      "open": "401.30",
      "high": "405.11",
      "low": "398.51",
      "close": "401.75",
      "volume": "400790"
    },
    {
      "date": "2022-03-31",
      "open": "403.14",
      "high": "405.875",
      "low": "397.89",
      "close": "398.22",
      "volume": "611135"
    },
    {
      "date": "2022-04-01",
      "open": "399.00",
      "high": "400.57",
      "low": "384.0001",
      "close": "388.22",
      "volume": "814853"
    },
    {
      "date": "2022-04-04",
      "open": "387.18",
      "high": "398.62",
      "low": "385.49",
      "close": "398.62",
      "volume": "521302"
    },
    {
      "date": "2022-04-05",
      "open": "398.10",
      "high": "404.46",
      "low": "392.21",
      "close": "398.35",
      "volume": "438882"
    },
    {
      "date": "2022-04-06",
      "open": "394.25",
      "high": "394.436",
      "low": "380.565",
      "close": "391.21",
      "volume": "744460"
    },
    {
      "date": "2022-04-07",
      "open": "389.77",
      "high": "400.00",
      "low": "388.56",
      "close": "398.78",
      "volume": "481901"
    },
    {
      "date": "2022-04-08",
      "open": "397.21",
      "high": "406.00",
      "low": "395.55",
      "close": "401.55",
      "volume": "513759"
    },
    {
      "date": "2022-04-11",
      "open": "401.63",
      "high": "411.15",
      "low": "399.37",
      "close": "403.78",
      "volume": "687931"
    },
    {
      "date": "2022-04-12",
      "open": "407.52",
      "high": "415.25",
      "low": "404.58",
      "close": "405.90",
      "volume": "576781"
    },
    {
      "date": "2022-04-13",
      "open": "405.91",
      "high": "418.80",
      "low": "405.712",
      "close": "415.50",
      "volume": "626658"
    },
    {
      "date": "2022-04-14",
      "open": "416.52",
      "high": "421.24",
      "low": "413.515",
      "close": "415.65",
      "volume": "552421"
    },
    {
      "date": "2022-04-18",
      "open": "414.19",
      "high": "419.21",
      "low": "411.985",
      "close": "415.84",
      "volume": "410161"
    },
    {
      "date": "2022-04-19",
      "open": "415.20",
      "high": "431.06",
      "low": "414.20",
      "close": "428.37",
      "volume": "906843"
    },
    {
      "date": "2022-04-20",
      "open": "430.97",
      "high": "437.22",
      "low": "429.16",
      "close": "431.38",
      "volume": "635156"
    },
    {
      "date": "2022-04-21",
      "open": "435.00",
      "high": "438.6328",
      "low": "419.92",
      "close": "421.43",
      "volume": "662756"
    },
    {
      "date": "2022-04-22",
      "open": "416.18",
      "high": "418.58",
      "low": "405.73",
      "close": "406.51",
      "volume": "594764"
    },
    {
      "date": "2022-04-25",
      "open": "404.76",
      "high": "418.50",
      "low": "400.36",
      "close": "418.14",
      "volume": "732869"
    },
    {
      "date": "2022-04-26",
      "open": "412.59",
      "high": "413.84",
      "low": "406.56",
      "close": "407.33",
      "volume": "480167"
    },
    {
      "date": "2022-04-27",
      "open": "405.28",
      "high": "411.59",
      "low": "399.21",
      "close": "402.78",
      "volume": "666349"
    },
    {
      "date": "2022-04-28",
      "open": "407.89",
      "high": "420.83",
      "low": "403.64",
      "close": "417.42",
      "volume": "552469"
    },
    {
      "date": "2022-04-29",
      "open": "413.86",
      "high": "414.185",
      "low": "395.63",
      "close": "396.80",
      "volume": "954372"
    },
    {
      "date": "2022-05-02",
      "open": "398.61",
      "high": "406.23",
      "low": "393.39",
      "close": "405.55",
      "volume": "746505"
    },
    {
      "date": "2022-05-03",
      "open": "404.38",
      "high": "404.45",
      "low": "395.83",
      "close": "401.23",
      "volume": "716138"
    },
    {
      "date": "2022-05-04",
      "open": "401.53",
      "high": "410.00",
      "low": "392.03",
      "close": "408.64",
      "volume": "691463"
    },
    {
      "date": "2022-05-05",
      "open": "401.84",
      "high": "404.00",
      "low": "388.34",
      "close": "396.63",
      "volume": "663479"
    },
    {
      "date": "2022-05-06",
      "open": "394.63",
      "high": "394.63",
      "low": "382.05",
      "close": "389.43",
      "volume": "639397"
    },
    {
      "date": "2022-05-09",
      "open": "384.03",
      "high": "396.33",
      "low": "379.34",
      "close": "381.09",
      "volume": "750919"
    },
    {
      "date": "2022-05-10",
      "open": "389.41",
      "high": "393.00",
      "low": "371.32",
      "close": "380.87",
      "volume": "825564"
    },
    {
      "date": "2022-05-11",
      "open": "379.78",
      "high": "388.68",
      "low": "374.35",
      "close": "375.95",
      "volume": "917974"
    },
    {
      "date": "2022-05-12",
      "open": "371.41",
      "high": "384.15",
      "low": "369.35",
      "close": "377.85",
      "volume": "713086"
    },
    {
      "date": "2022-05-13",
      "open": "385.69",
      "high": "396.64",
      "low": "384.84",
      "close": "395.89",
      "volume": "760406"
    },
    {
      "date": "2022-05-16",
      "open": "396.34",
      "high": "399.34",
      "low": "387.518",
      "close": "393.16",
      "volume": "652077"
    },
    {
      "date": "2022-05-17",
      "open": "398.80",
      "high": "400.99",
      "low": "387.96",
      "close": "393.01",
      "volume": "670455"
    },
    {
      "date": "2022-05-18",
      "open": "380.93",
      "high": "383.015",
      "low": "344.00",
      "close": "350.45",
      "volume": "1667515"
    },
    {
      "date": "2022-05-19",
      "open": "348.94",
      "high": "357.83",
      "low": "345.22",
      "close": "351.31",
      "volume": "1092100"
    },
    {
      "date": "2022-05-20",
      "open": "354.83",
      "high": "354.83",
      "low": "333.05",
      "close": "343.05",
      "volume": "1165365"
    },
    {
      "date": "2022-05-23",
      "open": "345.93",
      "high": "349.02",
      "low": "338.535",
      "close": "346.65",
      "volume": "865926"
    },
    {
      "date": "2022-05-24",
      "open": "342.48",
      "high": "343.38",
      "low": "330.7991",
      "close": "342.08",
      "volume": "821537"
    },
    {
      "date": "2022-05-25",
      "open": "338.66",
      "high": "356.25",
      "low": "337.08",
      "close": "352.95",
      "volume": "954738"
    },
    {
      "date": "2022-05-26",
      "open": "365.61",
      "high": "382.40",
      "low": "364.4409",
      "close": "377.96",
      "volume": "1914919"
    },
    {
      "date": "2022-05-27",
      "open": "417.50",
      "high": "425.39",
      "low": "409.00",
      "close": "425.08",
      "volume": "2767360"
    },
    {
      "date": "2022-05-31",
      "open": "421.50",
      "high": "426.83",
      "low": "409.49",
      "close": "423.10",
      "volume": "1838007"
    },
    {
      "date": "2022-06-01",
      "open": "423.68",
      "high": "426.74",
      "low": "403.34",
      "close": "407.32",
      "volume": "1111724"
    },
    {
      "date": "2022-06-02",
      "open": "408.22",
      "high": "417.28",
      "low": "404.86",
      "close": "416.54",
      "volume": "799071"
    },
    {
      "date": "2022-06-03",
      "open": "405.89",
      "high": "414.445",
      "low": "401.56",
      "close": "404.41",
      "volume": "1275253"
    },
    {
      "date": "2022-06-06",
      "open": "409.99",
      "high": "415.935",
      "low": "402.52",
      "close": "413.73",
      "volume": "686888"
    },
    {
      "date": "2022-06-07",
      "open": "409.82",
      "high": "422.87",
      "low": "404.01",
      "close": "421.02",
      "volume": "865280"
    },
    {
      "date": "2022-06-08",
      "open": "420.68",
      "high": "428.87",
      "low": "415.525",
      "close": "425.39",
      "volume": "741453"
    },
    {
      "date": "2022-06-09",
      "open": "427.85",
      "high": "429.48",
      "low": "422.05",
      "close": "422.35",
      "volume": "913543"
    },
    {
      "date": "2022-06-10",
      "open": "413.38",
      "high": "417.85",
      "low": "407.69",
      "close": "407.72",
      "volume": "746815"
    },
    {
      "date": "2022-06-13",
      "open": "398.00",
      "high": "400.00",
      "low": "385.95",
      "close": "391.77",
      "volume": "1014089"
    },
    {
      "date": "2022-06-14",
      "open": "395.29",
      "high": "399.05",
      "low": "389.88",
      "close": "392.67",
      "volume": "749650"
    },
    {
      "date": "2022-06-15",
      "open": "399.71",
      "high": "410.145",
      "low": "397.15",
      "close": "405.61",
      "volume": "964093"
    },
    {
      "date": "2022-06-16",
      "open": "397.08",
      "high": "397.08",
      "low": "387.28",
      "close": "390.47",
      "volume": "811524"
    },
    {
      "date": "2022-06-17",
      "open": "390.50",
      "high": "400.45",
      "low": "389.01",
      "close": "395.83",
      "volume": "1412632"
    },
    {
      "date": "2022-06-21",
      "open": "402.96",
      "high": "406.00",
      "low": "397.83",
      "close": "401.26",
      "volume": "708291"
    },
    {
      "date": "2022-06-22",
      "open": "396.99",
      "high": "403.00",
      "low": "394.6471",
      "close": "396.22",
      "volume": "622351"
    },
    {
      "date": "2022-06-23",
      "open": "399.49",
      "high": "401.64",
      "low": "391.03",
      "close": "395.91",
      "volume": "650518"
    },
    {
      "date": "2022-06-24",
      "open": "400.56",
      "high": "411.25",
      "low": "400.175",
      "close": "410.54",
      "volume": "772298"
    },
    {
      "date": "2022-06-27",
      "open": "410.48",
      "high": "411.58",
      "low": "399.33",
      "close": "400.49",
      "volume": "590405"
    },
    {
      "date": "2022-06-28",
      "open": "400.74",
      "high": "405.00",
      "low": "385.80",
      "close": "385.90",
      "volume": "705544"
    },
    {
      "date": "2022-06-29",
      "open": "392.69",
      "high": "393.40",
      "low": "384.18",
      "close": "391.64",
      "volume": "813094"
    },
    {
      "date": "2022-06-30",
      "open": "383.05",
      "high": "392.935",
      "low": "378.36",
      "close": "385.48",
      "volume": "874079"
    },
    {
      "date": "2022-07-01",
      "open": "381.92",
      "high": "385.37",
      "low": "377.25",
      "close": "382.85",
      "volume": "584075"
    },
    {
      "date": "2022-07-05",
      "open": "375.88",
      "high": "378.49",
      "low": "368.64",
      "close": "378.47",
      "volume": "922562"
    },
    {
      "date": "2022-07-06",
      "open": "377.43",
      "high": "386.81",
      "low": "374.58",
      "close": "381.76",
      "volume": "706831"
    },
    {
      "date": "2022-07-07",
      "open": "383.08",
      "high": "387.98",
      "low": "380.76",
      "close": "383.64",
      "volume": "979551"
    },
    {
      "date": "2022-07-08",
      "open": "383.88",
      "high": "385.34",
      "low": "376.79",
      "close": "381.44",
      "volume": "443402"
    },
    {
      "date": "2022-07-11",
      "open": "381.29",
      "high": "387.45",
      "low": "378.02",
      "close": "383.27",
      "volume": "545112"
    },
    {
      "date": "2022-07-12",
      "open": "385.35",
      "high": "389.35",
      "low": "375.19",
      "close": "377.06",
      "volume": "581020"
    },
    {
      "date": "2022-07-13",
      "open": "373.70",
      "high": "385.77",
      "low": "370.54",
      "close": "382.74",
      "volume": "616164"
    },
    {
      "date": "2022-07-14",
      "open": "378.09",
      "high": "386.61",
      "low": "375.09",
      "close": "385.58",
      "volume": "822501"
    },
    {
      "date": "2022-07-15",
      "open": "389.59",
      "high": "399.00",
      "low": "387.56",
      "close": "397.24",
      "volume": "844062"
    },
    {
      "date": "2022-07-18",
      "open": "401.88",
      "high": "406.48",
      "low": "392.565",
      "close": "393.59",
      "volume": "519921"
    },
    {
      "date": "2022-07-19",
      "open": "399.81",
      "high": "405.35",
      "low": "396.46",
      "close": "402.36",
      "volume": "525318"
    },
    {
      "date": "2022-07-20",
      "open": "402.36",
      "high": "412.495",
      "low": "402.10",
      "close": "408.36",
      "volume": "851200"
    },
    {
      "date": "2022-07-21",
      "open": "406.11",
      "high": "411.64",
      "low": "401.535",
      "close": "411.27",
      "volume": "578598"
    },
    {
      "date": "2022-07-22",
      "open": "412.91",
      "high": "416.98",
      "low": "403.70",
      "close": "406.40",
      "volume": "540923"
    },
    {
      "date": "2022-07-25",
      "open": "408.91",
      "high": "408.91",
      "low": "397.77",
      "close": "401.26",
      "volume": "452692"
    },
    {
      "date": "2022-07-26",
      "open": "391.22",
      "high": "392.835",
      "low": "380.81",
      "close": "384.79",
      "volume": "997618"
    },
    {
      "date": "2022-07-27",
      "open": "386.92",
      "high": "397.56",
      "low": "384.1874",
      "close": "395.44",
      "volume": "610370"
    },
    {
      "date": "2022-07-28",
      "open": "395.35",
      "high": "404.46",
      "low": "392.27",
      "close": "400.76",
      "volume": "533246"
    },
    {
      "date": "2022-07-29",
      "open": "397.47",
      "high": "398.36",
      "low": "386.01",
      "close": "388.91",
      "volume": "1171498"
    },
    {
      "date": "2022-08-01",
      "open": "388.90",
      "high": "396.165",
      "low": "385.91",
      "close": "394.28",
      "volume": "921815"
    },
    {
      "date": "2022-08-02",
      "open": "395.74",
      "high": "399.37",
      "low": "387.245",
      "close": "392.90",
      "volume": "611709"
    },
    {
      "date": "2022-08-03",
      "open": "380.60",
      "high": "384.16",
      "low": "360.58",
      "close": "372.90",
      "volume": "2533628"
    },
    {
      "date": "2022-08-04",
      "open": "376.63",
      "high": "376.63",
      "low": "370.44",
      "close": "372.35",
      "volume": "886149"
    },
    {
      "date": "2022-08-05",
      "open": "370.00",
      "high": "378.86",
      "low": "368.80",
      "close": "377.80",
      "volume": "926244"
    },
    {
      "date": "2022-08-08",
      "open": "378.30",
      "high": "385.34",
      "low": "377.92",
      "close": "379.39",
      "volume": "751741"
    },
    {
      "date": "2022-08-09",
      "open": "380.40",
      "high": "380.64",
      "low": "372.22",
      "close": "375.78",
      "volume": "641680"
    },
    {
      "date": "2022-08-10",
      "open": "385.78",
      "high": "388.79",
      "low": "381.105",
      "close": "381.48",
      "volume": "596642"
    },
    {
      "date": "2022-08-11",
      "open": "384.05",
      "high": "391.33",
      "low": "384.05",
      "close": "390.03",
      "volume": "567871"
    },
    {
      "date": "2022-08-12",
      "open": "391.85",
      "high": "395.58",
      "low": "389.08",
      "close": "395.47",
      "volume": "529754"
    },
    {
      "date": "2022-08-15",
      "open": "397.50",
      "high": "408.16",
      "low": "396.9701",
      "close": "405.34",
      "volume": "774142"
    },
    {
      "date": "2022-08-16",
      "open": "407.05",
      "high": "418.7899",
      "low": "407.05",
      "close": "407.26",
      "volume": "1455461"
    },
    {
      "date": "2022-08-17",
      "open": "403.00",
      "high": "406.825",
      "low": "400.25",
      "close": "404.35",
      "volume": "683186"
    },
    {
      "date": "2022-08-18",
      "open": "406.05",
      "high": "410.06",
      "low": "402.0743",
      "close": "409.25",
      "volume": "504617"
    },
    {
      "date": "2022-08-19",
      "open": "407.75",
      "high": "410.029",
      "low": "399.535",
      "close": "403.25",
      "volume": "586221"
    },
    {
      "date": "2022-08-22",
      "open": "397.18",
      "high": "400.45",
      "low": "395.46",
      "close": "397.45",
      "volume": "659675"
    },
    {
      "date": "2022-08-23",
      "open": "398.69",
      "high": "403.94",
      "low": "398.1572",
      "close": "401.31",
      "volume": "642944"
    },
    {
      "date": "2022-08-24",
      "open": "403.70",
      "high": "415.03",
      "low": "400.16",
      "close": "412.02",
      "volume": "832242"
    },
    {
      "date": "2022-08-25",
      "open": "412.81",
      "high": "420.6899",
      "low": "409.13",
      "close": "419.25",
      "volume": "1944006"
    },
    {
      "date": "2022-08-26",
      "open": "429.69",
      "high": "433.88",
      "low": "410.95",
      "close": "411.47",
      "volume": "2584450"
    },
    {
      "date": "2022-08-29",
      "open": "405.76",
      "high": "423.67",
      "low": "404.17",
      "close": "417.62",
      "volume": "1329092"
    },
    {
      "date": "2022-08-30",
      "open": "420.26",
      "high": "420.68",
      "low": "410.1375",
      "close": "416.79",
      "volume": "790470"
    },
    {
      "date": "2022-08-31",
      "open": "419.37",
      "high": "425.33",
      "low": "416.47",
      "close": "419.87",
      "volume": "1139351"
    },
    {
      "date": "2022-09-01",
      "open": "419.85",
      "high": "424.48",
      "low": "414.00",
      "close": "424.25",
      "volume": "915774"
    },
    {
      "date": "2022-09-02",
      "open": "428.40",
      "high": "431.60",
      "low": "420.8925",
      "close": "423.08",
      "volume": "816797"
    },
    {
      "date": "2022-09-06",
      "open": "423.48",
      "high": "431.75",
      "low": "414.07",
      "close": "427.82",
      "volume": "983233"
    },
    {
      "date": "2022-09-07",
      "open": "429.42",
      "high": "445.63",
      "low": "427.54",
      "close": "444.01",
      "volume": "1471830"
    },
    {
      "date": "2022-09-08",
      "open": "440.76",
      "high": "448.29",
      "low": "438.20",
      "close": "445.34",
      "volume": "1194627"
    },
    {
      "date": "2022-09-09",
      "open": "446.05",
      "high": "448.075",
      "low": "441.18",
      "close": "442.90",
      "volume": "959640"
    },
    {
      "date": "2022-09-12",
      "open": "444.78",
      "high": "451.30",
      "low": "444.09",
      "close": "446.14",
      "volume": "925590"
    },
    {
      "date": "2022-09-13",
      "open": "439.00",
      "high": "441.58",
      "low": "429.39",
      "close": "430.06",
      "volume": "1011769"
    },
    {
      "date": "2022-09-14",
      "open": "430.72",
      "high": "432.35",
      "low": "419.57",
      "close": "426.15",
      "volume": "1014107"
    },
    {
      "date": "2022-09-15",
      "open": "426.12",
      "high": "427.00",
      "low": "419.01",
      "close": "422.67",
      "volume": "763558"
    },
    {
      "date": "2022-09-16",
      "open": "417.54",
      "high": "423.11",
      "low": "415.80",
      "close": "418.66",
      "volume": "728941"
    },
    {
      "date": "2022-09-19",
      "open": "418.04",
      "high": "426.20",
      "low": "417.01",
      "close": "421.47",
      "volume": "705007"
    },
    {
      "date": "2022-09-20",
      "open": "416.96",
      "high": "419.53",
      "low": "413.00",
      "close": "416.62",
      "volume": "578211"
    },
    {
      "date": "2022-09-21",
      "open": "420.04",
      "high": "423.00",
      "low": "410.71",
      "close": "410.82",
      "volume": "504523"
    },
    {
      "date": "2022-09-22",
      "open": "408.39",
      "high": "410.26",
      "low": "401.205",
      "close": "401.67",
      "volume": "657270"
    },
    {
      "date": "2022-09-23",
      "open": "395.84",
      "high": "397.64",
      "low": "386.10",
      "close": "392.30",
      "volume": "1016625"
    },
    {
      "date": "2022-09-26",
      "open": "392.50",
      "high": "399.17",
      "low": "387.33",
      "close": "387.66",
      "volume": "726625"
    },
    {
      "date": "2022-09-27",
      "open": "392.80",
      "high": "397.46",
      "low": "388.31",
      "close": "394.11",
      "volume": "829538"
    },
    {
      "date": "2022-09-28",
      "open": "401.00",
      "high": "410.4699",
      "low": "397.02",
      "close": "409.21",
      "volume": "951210"
    },
    {
      "date": "2022-09-29",
      "open": "408.93",
      "high": "409.61",
      "low": "400.97",
      "close": "404.76",
      "volume": "667660"
    },
    {
      "date": "2022-09-30",
      "open": "401.75",
      "high": "409.725",
      "low": "394.6379",
      "close": "401.19",
      "volume": "737214"
    },
    {
      "date": "2022-10-03",
      "open": "403.00",
      "high": "409.04",
      "low": "397.00",
      "close": "404.75",
      "volume": "611081"
    },
    {
      "date": "2022-10-04",
      "open": "410.67",
      "high": "414.085",
      "low": "400.57",
      "close": "403.95",
      "volume": "782598"
    },
    {
      "date": "2022-10-05",
      "open": "400.28",
      "high": "402.26",
      "low": "392.20",
      "close": "395.99",
      "volume": "765107"
    },
    {
      "date": "2022-10-06",
      "open": "394.23",
      "high": "401.655",
      "low": "391.195",
      "close": "392.08",
      "volume": "555408"
    },
    {
      "date": "2022-10-07",
      "open": "386.53",
      "high": "388.48",
      "low": "380.94",
      "close": "387.98",
      "volume": "689039"
    },
    {
      "date": "2022-10-10",
      "open": "387.60",
      "high": "392.75",
      "low": "381.95",
      "close": "390.30",
      "volume": "803034"
    },
    {
      "date": "2022-10-11",
      "open": "393.22",
      "high": "403.86",
      "low": "392.40",
      "close": "396.80",
      "volume": "721221"
    },
    {
      "date": "2022-10-12",
      "open": "396.95",
      "high": "404.03",
      "low": "392.88",
      "close": "398.02",
      "volume": "744238"
    },
    {
      "date": "2022-10-13",
      "open": "391.41",
      "high": "400.41",
      "low": "386.78",
      "close": "398.89",
      "volume": "913338"
    },
    {
      "date": "2022-10-14",
      "open": "404.15",
      "high": "406.99",
      "low": "393.82",
      "close": "394.24",
      "volume": "817131"
    },
    {
      "date": "2022-10-17",
      "open": "400.50",
      "high": "405.64",
      "low": "391.86",
      "close": "402.54",
      "volume": "784547"
    },
    {
      "date": "2022-10-18",
      "open": "412.93",
      "high": "415.3698",
      "low": "400.21",
      "close": "404.98",
      "volume": "682020"
    },
    {
      "date": "2022-10-19",
      "open": "396.00",
      "high": "399.28",
      "low": "384.76",
      "close": "386.26",
      "volume": "1168539"
    },
    {
      "date": "2022-10-20",
      "open": "387.58",
      "high": "398.085",
      "low": "381.28",
      "close": "381.59",
      "volume": "914591"
    },
    {
      "date": "2022-10-21",
      "open": "382.64",
      "high": "385.96",
      "low": "374.085",
      "close": "382.81",
      "volume": "806098"
    },
    {
      "date": "2022-10-24",
      "open": "383.61",
      "high": "384.89",
      "low": "373.795",
      "close": "384.63",
      "volume": "906991"
    },
    {
      "date": "2022-10-25",
      "open": "384.04",
      "high": "397.69",
      "low": "383.52",
      "close": "395.40",
      "volume": "903392"
    },
    {
      "date": "2022-10-26",
      "open": "397.37",
      "high": "408.90",
      "low": "395.11",
      "close": "399.27",
      "volume": "773613"
    },
    {
      "date": "2022-10-27",
      "open": "401.30",
      "high": "406.20",
      "low": "399.36",
      "close": "402.24",
      "volume": "597419"
    },
    {
      "date": "2022-10-28",
      "open": "401.19",
      "high": "418.96",
      "low": "400.60",
      "close": "416.14",
      "volume": "773602"
    },
    {
      "date": "2022-10-31",
      "open": "415.51",
      "high": "421.37",
      "low": "415.28",
      "close": "419.37",
      "volume": "701730"
    },
    {
      "date": "2022-11-01",
      "open": "424.51",
      "high": "425.50",
      "low": "417.455",
      "close": "422.00",
      "volume": "779382"
    },
    {
      "date": "2022-11-02",
      "open": "412.65",
      "high": "426.89",
      "low": "406.35",
      "close": "406.77",
      "volume": "955745"
    },
    {
      "date": "2022-11-03",
      "open": "403.90",
      "high": "420.05",
      "low": "402.765",
      "close": "415.64",
      "volume": "596581"
    },
    {
      "date": "2022-11-04",
      "open": "418.61",
      "high": "424.12",
      "low": "411.90",
      "close": "418.32",
      "volume": "525015"
    },
    {
      "date": "2022-11-07",
      "open": "418.32",
      "high": "419.52",
      "low": "410.84",
      "close": "419.35",
      "volume": "443354"
    },
    {
      "date": "2022-11-08",
      "open": "421.00",
      "high": "426.16",
      "low": "418.34",
      "close": "423.12",
      "volume": "583673"
    },
    {
      "date": "2022-11-09",
      "open": "420.00",
      "high": "428.185",
      "low": "413.15",
      "close": "413.47",
      "volume": "596460"
    },
    {
      "date": "2022-11-10",
      "open": "424.40",
      "high": "431.00",
      "low": "416.50",
      "close": "423.58",
      "volume": "641391"
    },
    {
      "date": "2022-11-11",
      "open": "427.08",
      "high": "430.75",
      "low": "420.27",
      "close": "430.27",
      "volume": "893396"
    },
    {
      "date": "2022-11-14",
      "open": "431.50",
      "high": "436.81",
      "low": "422.43",
      "close": "422.62",
      "volume": "725152"
    },
    {
      "date": "2022-11-15",
      "open": "432.00",
      "high": "439.52",
      "low": "428.505",
      "close": "436.27",
      "volume": "659506"
    },
    {
      "date": "2022-11-16",
      "open": "429.12",
      "high": "436.18",
      "low": "428.32",
      "close": "435.58",
      "volume": "505678"
    },
    {
      "date": "2022-11-17",
      "open": "432.01",
      "high": "435.50",
      "low": "426.61",
      "close": "434.70",
      "volume": "397735"
    },
    {
      "date": "2022-11-18",
      "open": "441.66",
      "high": "442.945",
      "low": "435.56",
      "close": "440.50",
      "volume": "581117"
    },
    {
      "date": "2022-11-21",
      "open": "439.96",
      "high": "443.20",
      "low": "436.3501",
      "close": "442.01",
      "volume": "350237"
    },
    {
      "date": "2022-11-22",
      "open": "445.53",
      "high": "450.235",
      "low": "441.545",
      "close": "450.04",
      "volume": "423255"
    },
    {
      "date": "2022-11-23",
      "open": "450.23",
      "high": "451.48",
      "low": "446.1501",
      "close": "447.37",
      "volume": "453530"
    },
    {
      "date": "2022-11-25",
      "open": "448.58",
      "high": "448.8638",
      "low": "444.62",
      "close": "448.35",
      "volume": "239964"
    },
    {
      "date": "2022-11-28",
      "open": "448.47",
      "high": "461.57",
      "low": "447.87",
      "close": "457.24",
      "volume": "899525"
    },
    {
      "date": "2022-11-29",
      "open": "457.31",
      "high": "457.31",
      "low": "446.095",
      "close": "449.88",
      "volume": "1210058"
    },
    {
      "date": "2022-11-30",
      "open": "449.95",
      "high": "466.55",
      "low": "447.06",
      "close": "464.84",
      "volume": "1193648"
    },
    {
      "date": "2022-12-01",
      "open": "470.47",
      "high": "477.08",
      "low": "464.00",
      "close": "472.53",
      "volume": "1499657"
    },
    {
      "date": "2022-12-02",
      "open": "467.05",
      "high": "477.9219",
      "low": "461.88",
      "close": "471.33",
      "volume": "1526420"
    },
    {
      "date": "2022-12-05",
      "open": "468.34",
      "high": "473.11",
      "low": "465.39",
      "close": "472.52",
      "volume": "941346"
    },
    {
      "date": "2022-12-06",
      "open": "472.00",
      "high": "474.48",
      "low": "460.23",
      "close": "465.58",
      "volume": "897062"
    },
    {
      "date": "2022-12-07",
      "open": "463.31",
      "high": "480.57",
      "low": "462.83",
      "close": "480.05",
      "volume": "841461"
    },
    {
      "date": "2022-12-08",
      "open": "481.50",
      "high": "482.69",
      "low": "473.71",
      "close": "481.65",
      "volume": "712767"
    },
    {
      "date": "2022-12-09",
      "open": "480.04",
      "high": "480.50",
      "low": "471.48",
      "close": "471.63",
      "volume": "559116"
    },
    {
      "date": "2022-12-12",
      "open": "465.00",
      "high": "472.35",
      "low": "463.99",
      "close": "471.96",
      "volume": "528582"
    },
    {
      "date": "2022-12-13",
      "open": "482.86",
      "high": "483.80",
      "low": "462.54",
      "close": "464.41",
      "volume": "817713"
    },
    {
      "date": "2022-12-14",
      "open": "462.88",
      "high": "466.46",
      "low": "456.37",
      "close": "462.85",
      "volume": "563986"
    },
    {
      "date": "2022-12-15",
      "open": "458.60",
      "high": "458.60",
      "low": "453.00",
      "close": "455.02",
      "volume": "491713"
    },
    {
      "date": "2022-12-16",
      "open": "451.72",
      "high": "455.04",
      "low": "446.79",
      "close": "451.12",
      "volume": "880890"
    },
    {
      "date": "2022-12-19",
      "open": "453.67",
      "high": "453.81",
      "low": "439.20",
      "close": "440.51",
      "volume": "748211"
    },
    {
      "date": "2022-12-20",
      "open": "440.18",
      "high": "445.31",
      "low": "436.145",
      "close": "439.20",
      "volume": "530875"
    },
    {
      "date": "2022-12-21",
      "open": "446.28",
      "high": "453.70",
      "low": "443.765",
      "close": "452.29",
      "volume": "680241"
    },
    {
      "date": "2022-12-22",
      "open": "449.00",
      "high": "457.5319",
      "low": "445.63",
      "close": "457.05",
      "volume": "939327"
    },
    {
      "date": "2022-12-23",
      "open": "458.16",
      "high": "460.13",
      "low": "454.11",
      "close": "456.40",
      "volume": "361205"
    },
    {
      "date": "2022-12-27",
      "open": "459.12",
      "high": "466.7447",
      "low": "457.01",
      "close": "464.00",
      "volume": "578326"
    },
    {
      "date": "2022-12-28",
      "open": "465.38",
      "high": "465.41",
      "low": "457.54",
      "close": "463.52",
      "volume": "560698"
    },
    {
      "date": "2022-12-29",
      "open": "465.70",
      "high": "469.35",
      "low": "463.77",
      "close": "464.83",
      "volume": "431191"
    },
    {
      "date": "2022-12-30",
      "open": "462.55",
      "high": "469.55",
      "low": "460.55",
      "close": "469.07",
      "volume": "372486"
    },
    {
      "date": "2023-01-03",
      "open": "469.66",
      "high": "473.58",
      "low": "466.62",
      "close": "471.63",
      "volume": "545916"
    },
    {
      "date": "2023-01-04",
      "open": "476.31",
      "high": "483.61",
      "low": "471.33",
      "close": "483.52",
      "volume": "716925"
    },
    {
      "date": "2023-01-05",
      "open": "482.47",
      "high": "490.98",
      "low": "479.56",
      "close": "488.94",
      "volume": "702228"
    },
    {
      "date": "2023-01-06",
      "open": "478.99",
      "high": "489.28",
      "low": "478.89",
      "close": "486.19",
      "volume": "779111"
    },
    {
      "date": "2023-01-09",
      "open": "484.27",
      "high": "490.88",
      "low": "480.41",
      "close": "484.76",
      "volume": "470826"
    },
    {
      "date": "2023-01-10",
      "open": "483.85",
      "high": "489.585",
      "low": "482.01",
      "close": "488.62",
      "volume": "393214"
    },
    {
      "date": "2023-01-11",
      "open": "490.00",
      "high": "495.52",
      "low": "488.68",
      "close": "493.55",
      "volume": "519135"
    },
    {
      "date": "2023-01-12",
      "open": "493.10",
      "high": "495.887",
      "low": "488.92",
      "close": "491.83",
      "volume": "446802"
    },
    {
      "date": "2023-01-13",
      "open": "490.42",
      "high": "495.39",
      "low": "489.13",
      "close": "490.99",
      "volume": "406484"
    },
    {
      "date": "2023-01-17",
      "open": "490.83",
      "high": "495.00",
      "low": "488.68",
      "close": "494.59",
      "volume": "467810"
    },
    {
      "date": "2023-01-18",
      "open": "495.68",
      "high": "501.4425",
      "low": "495.68",
      "close": "500.08",
      "volume": "544815"
    },
    {
      "date": "2023-01-19",
      "open": "496.50",
      "high": "499.81",
      "low": "486.02",
      "close": "488.12",
      "volume": "628712"
    },
    {
      "date": "2023-01-20",
      "open": "488.28",
      "high": "495.935",
      "low": "486.32",
      "close": "491.25",
      "volume": "589694"
    },
    {
      "date": "2023-01-23",
      "open": "494.20",
      "high": "500.95",
      "low": "491.60",
      "close": "500.47",
      "volume": "417896"
    },
    {
      "date": "2023-01-24",
      "open": "498.40",
      "high": "503.035",
      "low": "495.92",
      "close": "501.53",
      "volume": "555194"
    },
    {
      "date": "2023-01-25",
      "open": "500.22",
      "high": "502.83",
      "low": "493.78",
      "close": "502.63",
      "volume": "299414"
    },
    {
      "date": "2023-01-26",
      "open": "505.80",
      "high": "509.05",
      "low": "502.065",
      "close": "506.82",
      "volume": "391176"
    },
    {
      "date": "2023-01-27",
      "open": "508.99",
      "high": "511.00",
      "low": "505.19",
      "close": "505.67",
      "volume": "439773"
    },
    {
      "date": "2023-01-30",
      "open": "505.61",
      "high": "512.69",
      "low": "505.41",
      "close": "507.97",
      "volume": "433342"
    },
    {
      "date": "2023-01-31",
      "open": "509.11",
      "high": "514.25",
      "low": "508.13",
      "close": "513.96",
      "volume": "503305"
    },
    {
      "date": "2023-02-01",
      "open": "511.90",
      "high": "525.89",
      "low": "511.25",
      "close": "523.59",
      "volume": "531764"
    },
    {
      "date": "2023-02-02",
      "open": "525.63",
      "high": "528.64",
      "low": "517.05",
      "close": "520.83",
      "volume": "545987"
    },
    {
      "date": "2023-02-03",
      "open": "518.32",
      "high": "521.98",
      "low": "516.02",
      "close": "520.76",
      "volume": "337119"
    },
    {
      "date": "2023-02-06",
      "open": "518.20",
      "high": "522.415",
      "low": "515.74",
      "close": "518.00",
      "volume": "370581"
    },
    {
      "date": "2023-02-07",
      "open": "517.00",
      "high": "526.08",
      "low": "512.92",
      "close": "524.96",
      "volume": "542473"
    },
    {
      "date": "2023-02-08",
      "open": "520.80",
      "high": "524.65",
      "low": "520.00",
      "close": "523.22",
      "volume": "351925"
    },
    {
      "date": "2023-02-09",
      "open": "528.06",
      "high": "531.69",
      "low": "521.80",
      "close": "522.08",
      "volume": "630059"
    },
    {
      "date": "2023-02-10",
      "open": "517.40",
      "high": "519.19",
      "low": "512.11",
      "close": "515.75",
      "volume": "711232"
    },
    {
      "date": "2023-02-13",
      "open": "518.99",
      "high": "521.535",
      "low": "515.605",
      "close": "520.18",
      "volume": "422218"
    },
    {
      "date": "2023-02-14",
      "open": "520.81",
      "high": "527.104",
      "low": "520.345",
      "close": "524.65",
      "volume": "399569"
    },
    {
      "date": "2023-02-15",
      "open": "520.67",
      "high": "527.90",
      "low": "520.2501",
      "close": "526.56",
      "volume": "380148"
    },
    {
      "date": "2023-02-16",
      "open": "523.96",
      "high": "532.00",
      "low": "521.36",
      "close": "531.56",
      "volume": "523803"
    },
    {
      "date": "2023-02-17",
      "open": "531.35",
      "high": "533.6799",
      "low": "528.39",
      "close": "530.00",
      "volume": "419766"
    },
    {
      "date": "2023-02-21",
      "open": "524.24",
      "high": "528.38",
      "low": "523.64",
      "close": "524.94",
      "volume": "383263"
    },
    {
      "date": "2023-02-22",
      "open": "525.00",
      "high": "532.18",
      "low": "524.7901",
      "close": "531.11",
      "volume": "432678"
    },
    {
      "date": "2023-02-23",
      "open": "532.00",
      "high": "537.5199",
      "low": "528.4899",
      "close": "531.47",
      "volume": "537749"
    },
    {
      "date": "2023-02-24",
      "open": "525.61",
      "high": "527.509",
      "low": "517.055",
      "close": "519.99",
      "volume": "728361"
    },
    {
      "date": "2023-02-27",
      "open": "523.85",
      "high": "529.50",
      "low": "521.92",
      "close": "523.15",
      "volume": "445840"
    },
    {
      "date": "2023-02-28",
      "open": "521.98",
      "high": "527.07",
      "low": "517.621",
      "close": "518.80",
      "volume": "514135"
    },
    {
      "date": "2023-03-01",
      "open": "516.00",
      "high": "518.89",
      "low": "511.21",
      "close": "516.02",
      "volume": "458116"
    },
    {
      "date": "2023-03-02",
      "open": "514.79",
      "high": "522.21",
      "low": "511.02",
      "close": "521.12",
      "volume": "447011"
    },
    {
      "date": "2023-03-03",
      "open": "520.14",
      "high": "523.72",
      "low": "518.20",
      "close": "522.06",
      "volume": "573177"
    },
    {
      "date": "2023-03-06",
      "open": "522.37",
      "high": "527.935",
      "low": "521.63",
      "close": "523.40",
      "volume": "641182"
    },
    {
      "date": "2023-03-07",
      "open": "524.98",
      "high": "528.57",
      "low": "523.51",
      "close": "526.04",
      "volume": "668993"
    },
    {
      "date": "2023-03-08",
      "open": "525.93",
      "high": "527.345",
      "low": "517.77",
      "close": "524.10",
      "volume": "635530"
    },
    {
      "date": "2023-03-09",
      "open": "526.04",
      "high": "533.54",
      "low": "519.50",
      "close": "519.93",
      "volume": "1158698"
    },
    {
      "date": "2023-03-10",
      "open": "522.13",
      "high": "533.24",
      "low": "514.35",
      "close": "521.18",
      "volume": "1445986"
    },
    {
      "date": "2023-03-13",
      "open": "516.29",
      "high": "521.86",
      "low": "510.76",
      "close": "513.68",
      "volume": "774552"
    },
    {
      "date": "2023-03-14",
      "open": "520.78",
      "high": "525.00",
      "low": "513.185",
      "close": "518.42",
      "volume": "718117"
    },
    {
      "date": "2023-03-15",
      "open": "513.28",
      "high": "524.51",
      "low": "511.01",
      "close": "524.18",
      "volume": "812534"
    },
    {
      "date": "2023-03-16",
      "open": "522.23",
      "high": "525.01",
      "low": "512.02",
      "close": "513.84",
      "volume": "754805"
    },
    {
      "date": "2023-03-17",
      "open": "511.05",
      "high": "511.14",
      "low": "501.04",
      "close": "506.46",
      "volume": "1229218"
    },
    {
      "date": "2023-03-20",
      "open": "507.33",
      "high": "511.32",
      "low": "502.545",
      "close": "510.23",
      "volume": "997096"
    },
    {
      "date": "2023-03-21",
      "open": "514.20",
      "high": "522.28",
      "low": "513.275",
      "close": "515.91",
      "volume": "659693"
    },
    {
      "date": "2023-03-22",
      "open": "515.65",
      "high": "519.48",
      "low": "509.77",
      "close": "510.00",
      "volume": "699179"
    },
    {
      "date": "2023-03-23",
      "open": "510.82",
      "high": "517.5999",
      "low": "508.63",
      "close": "515.74",
      "volume": "540969"
    },
    {
      "date": "2023-03-24",
      "open": "514.80",
      "high": "516.2699",
      "low": "507.17",
      "close": "513.98",
      "volume": "473541"
    },
    {
      "date": "2023-03-27",
      "open": "516.46",
      "high": "522.665",
      "low": "514.37",
      "close": "520.45",
      "volume": "469443"
    },
    {
      "date": "2023-03-28",
      "open": "520.52",
      "high": "532.04",
      "low": "520.52",
      "close": "531.79",
      "volume": "610007"
    },
    {
      "date": "2023-03-29",
      "open": "533.00",
      "high": "534.74",
      "low": "525.62",
      "close": "526.33",
      "volume": "718629"
    },
    {
      "date": "2023-03-30",
      "open": "527.81",
      "high": "538.30",
      "low": "526.04",
      "close": "536.37",
      "volume": "658803"
    },
    {
      "date": "2023-03-31",
      "open": "538.75",
      "high": "546.47",
      "low": "538.09",
      "close": "545.67",
      "volume": "769427"
    },
    {
      "date": "2023-04-03",
      "open": "546.62",
      "high": "552.46",
      "low": "543.62",
      "close": "551.19",
      "volume": "551409"
    },
    {
      "date": "2023-04-04",
      "open": "551.19",
      "high": "553.06",
      "low": "545.50",
      "close": "546.17",
      "volume": "633382"
    },
    {
      "date": "2023-04-05",
      "open": "544.90",
      "high": "546.29",
      "low": "530.19",
      "close": "534.12",
      "volume": "826550"
    },
    {
      "date": "2023-04-06",
      "open": "530.00",
      "high": "532.42",
      "low": "520.73",
      "close": "520.95",
      "volume": "737791"
    },
    {
      "date": "2023-04-10",
      "open": "518.78",
      "high": "529.56",
      "low": "517.1622",
      "close": "529.46",
      "volume": "486892"
    },
    {
      "date": "2023-04-11",
      "open": "529.50",
      "high": "532.02",
      "low": "525.68",
      "close": "526.75",
      "volume": "456296"
    },
    {
      "date": "2023-04-12",
      "open": "527.71",
      "high": "531.17",
      "low": "522.36",
      "close": "523.13",
      "volume": "508434"
    },
    {
      "date": "2023-04-13",
      "open": "524.00",
      "high": "530.32",
      "low": "522.44",
      "close": "528.40",
      "volume": "370477"
    },
    {
      "date": "2023-04-14",
      "open": "528.20",
      "high": "534.99",
      "low": "526.11",
      "close": "534.66",
      "volume": "423053"
    },
    {
      "date": "2023-04-17",
      "open": "536.24",
      "high": "538.88",
      "low": "531.675",
      "close": "534.33",
      "volume": "579380"
    },
    {
      "date": "2023-04-18",
      "open": "537.08",
      "high": "541.94",
      "low": "535.70",
      "close": "541.52",
      "volume": "420917"
    },
    {
      "date": "2023-04-19",
      "open": "541.68",
      "high": "546.29",
      "low": "539.85",
      "close": "542.03",
      "volume": "512171"
    },
    {
      "date": "2023-04-20",
      "open": "540.85",
      "high": "549.32",
      "low": "540.70",
      "close": "545.05",
      "volume": "428165"
    },
    {
      "date": "2023-04-21",
      "open": "544.01",
      "high": "545.9506",
      "low": "539.00",
      "close": "541.37",
      "volume": "401734"
    },
    {
      "date": "2023-04-24",
      "open": "539.78",
      "high": "548.56",
      "low": "539.05",
      "close": "547.40",
      "volume": "475821"
    },
    {
      "date": "2023-04-25",
      "open": "545.47",
      "high": "549.66",
      "low": "541.63",
      "close": "541.86",
      "volume": "525167"
    },
    {
      "date": "2023-04-26",
      "open": "539.27",
      "high": "548.63",
      "low": "539.27",
      "close": "547.45",
      "volume": "495160"
    },
    {
      "date": "2023-04-27",
      "open": "550.00",
      "high": "550.74",
      "low": "539.04",
      "close": "547.77",
      "volume": "530781"
    },
    {
      "date": "2023-04-28",
      "open": "546.08",
      "high": "551.855",
      "low": "544.51",
      "close": "551.43",
      "volume": "457354"
    },
    {
      "date": "2023-05-01",
      "open": "551.72",
      "high": "556.60",
      "low": "528.65",
      "close": "532.88",
      "volume": "947513"
    },
    {
      "date": "2023-05-02",
      "open": "529.53",
      "high": "532.48",
      "low": "519.02",
      "close": "530.94",
      "volume": "612496"
    },
    {
      "date": "2023-05-03",
      "open": "519.78",
      "high": "529.555",
      "low": "512.86",
      "close": "523.17",
      "volume": "762388"
    },
    {
      "date": "2023-05-04",
      "open": "523.21",
      "high": "524.26",
      "low": "511.19",
      "close": "514.00",
      "volume": "584890"
    },
    {
      "date": "2023-05-05",
      "open": "516.66",
      "high": "523.27",
      "low": "516.275",
      "close": "520.05",
      "volume": "479345"
    },
    {
      "date": "2023-05-08",
      "open": "522.00",
      "high": "522.58",
      "low": "513.945",
      "close": "515.73",
      "volume": "427730"
    },
    {
      "date": "2023-05-09",
      "open": "510.80",
      "high": "514.82",
      "low": "508.00",
      "close": "509.09",
      "volume": "538342"
    },
    {
      "date": "2023-05-10",
      "open": "509.86",
      "high": "512.89",
      "low": "497.485",
      "close": "504.51",
      "volume": "755853"
    },
    {
      "date": "2023-05-11",
      "open": "506.06",
      "high": "512.58",
      "low": "503.585",
      "close": "512.11",
      "volume": "742765"
    },
    {
      "date": "2023-05-12",
      "open": "512.84",
      "high": "518.27",
      "low": "509.22",
      "close": "513.88",
      "volume": "925706"
    },
    {
      "date": "2023-05-15",
      "open": "513.88",
      "high": "517.93",
      "low": "508.36",
      "close": "515.97",
      "volume": "679925"
    },
    {
      "date": "2023-05-16",
      "open": "510.50",
      "high": "512.4099",
      "low": "498.55",
      "close": "498.99",
      "volume": "997647"
    },
    {
      "date": "2023-05-17",
      "open": "502.78",
      "high": "506.39",
      "low": "500.86",
      "close": "503.95",
      "volume": "618782"
    },
    {
      "date": "2023-05-18",
      "open": "503.89",
      "high": "514.34",
      "low": "501.58",
      "close": "513.61",
      "volume": "731428"
    },
    {
      "date": "2023-05-19",
      "open": "508.37",
      "high": "509.925",
      "low": "486.87",
      "close": "491.05",
      "volume": "1274269"
    },
    {
      "date": "2023-05-22",
      "open": "491.05",
      "high": "492.207",
      "low": "479.60",
      "close": "480.68",
      "volume": "1649575"
    },
    {
      "date": "2023-05-23",
      "open": "479.90",
      "high": "481.20",
      "low": "475.09",
      "close": "480.61",
      "volume": "906843"
    },
    {
      "date": "2023-05-24",
      "open": "481.62",
      "high": "485.55",
      "low": "476.49",
      "close": "481.43",
      "volume": "796289"
    },
    {
      "date": "2023-05-25",
      "open": "487.21",
      "high": "489.61",
      "low": "481.70",
      "close": "485.12",
      "volume": "2104937"
    },
    {
      "date": "2023-05-26",
      "open": "436.11",
      "high": "439.87",
      "low": "417.60",
      "close": "420.27",
      "volume": "6078327"
    },
    {
      "date": "2023-05-30",
      "open": "417.65",
      "high": "418.00",
      "low": "403.15",
      "close": "412.20",
      "volume": "3395592"
    },
    {
      "date": "2023-05-31",
      "open": "410.50",
      "high": "417.405",
      "low": "407.6301",
      "close": "409.83",
      "volume": "2346651"
    },
    {
      "date": "2023-06-01",
      "open": "408.11",
      "high": "409.92",
      "low": "402.00",
      "close": "403.83",
      "volume": "1380570"
    },
    {
      "date": "2023-06-02",
      "open": "405.57",
      "high": "423.77",
      "low": "405.57",
      "close": "422.40",
      "volume": "1665100"
    },
    {
      "date": "2023-06-05",
      "open": "421.34",
      "high": "425.96",
      "low": "418.7701",
      "close": "421.01",
      "volume": "1048049"
    },
    {
      "date": "2023-06-06",
      "open": "417.59",
      "high": "423.96",
      "low": "416.66",
      "close": "417.49",
      "volume": "862344"
    },
    {
      "date": "2023-06-07",
      "open": "419.45",
      "high": "424.80",
      "low": "414.98",
      "close": "415.55",
      "volume": "863631"
    },
    {
      "date": "2023-06-08",
      "open": "414.00",
      "high": "419.4425",
      "low": "410.86",
      "close": "418.94",
      "volume": "843534"
    },
    {
      "date": "2023-06-09",
      "open": "419.03",
      "high": "427.95",
      "low": "419.03",
      "close": "423.62",
      "volume": "1160550"
    },
    {
      "date": "2023-06-12",
      "open": "423.84",
      "high": "427.1699",
      "low": "420.22",
      "close": "424.91",
      "volume": "854359"
    },
    {
      "date": "2023-06-13",
      "open": "432.74",
      "high": "445.34",
      "low": "429.36",
      "close": "443.76",
      "volume": "1540027"
    },
    {
      "date": "2023-06-14",
      "open": "444.00",
      "high": "450.83",
      "low": "441.34",
      "close": "443.58",
      "volume": "1190282"
    },
    {
      "date": "2023-06-15",
      "open": "444.96",
      "high": "452.5599",
      "low": "442.46",
      "close": "451.14",
      "volume": "925032"
    },
    {
      "date": "2023-06-16",
      "open": "454.62",
      "high": "454.62",
      "low": "442.40",
      "close": "447.91",
      "volume": "1865692"
    },
    {
      "date": "2023-06-20",
      "open": "447.77",
      "high": "452.00",
      "low": "442.99",
      "close": "447.09",
      "volume": "1084211"
    },
    {
      "date": "2023-06-21",
      "open": "450.32",
      "high": "457.37",
      "low": "448.87",
      "close": "450.19",
      "volume": "996938"
    },
    {
      "date": "2023-06-22",
      "open": "449.93",
      "high": "457.86",
      "low": "448.90",
      "close": "455.71",
      "volume": "703180"
    },
    {
      "date": "2023-06-23",
      "open": "455.13",
      "high": "457.30",
      "low": "453.09",
      "close": "453.45",
      "volume": "709998"
    },
    {
      "date": "2023-06-26",
      "open": "455.13",
      "high": "465.65",
      "low": "452.82",
      "close": "463.57",
      "volume": "788149"
    },
    {
      "date": "2023-06-27",
      "open": "462.63",
      "high": "462.89",
      "low": "454.07",
      "close": "462.43",
      "volume": "837871"
    },
    {
      "date": "2023-06-28",
      "open": "462.37",
      "high": "463.52",
      "low": "456.52",
      "close": "462.08",
      "volume": "899126"
    },
    {
      "date": "2023-06-29",
      "open": "464.16",
      "high": "471.04",
      "low": "462.075",
      "close": "465.28",
      "volume": "653845"
    },
    {
      "date": "2023-06-30",
      "open": "468.40",
      "high": "472.87",
      "low": "465.47",
      "close": "470.595",
      "volume": "781732"
    },
    {
      "date": "2023-07-03",
      "open": "470.48",
      "high": "477.82",
      "low": "469.51",
      "close": "477.35",
      "volume": "463506"
    },
    {
      "date": "2023-07-05",
      "open": "471.71",
      "high": "480.56",
      "low": "468.23",
      "close": "479.83",
      "volume": "789640"
    },
    {
      "date": "2023-07-06",
      "open": "476.20",
      "high": "479.06",
      "low": "470.005",
      "close": "470.55",
      "volume": "653158"
    },
    {
      "date": "2023-07-07",
      "open": "471.25",
      "high": "475.9999",
      "low": "468.23",
      "close": "471.63",
      "volume": "530351"
    },
    {
      "date": "2023-07-10",
      "open": "473.43",
      "high": "478.955",
      "low": "473.13",
      "close": "478.00",
      "volume": "571685"
    },
    {
      "date": "2023-07-11",
      "open": "479.50",
      "high": "484.71",
      "low": "478.435",
      "close": "483.24",
      "volume": "506194"
    },
    {
      "date": "2023-07-12",
      "open": "485.53",
      "high": "486.72",
      "low": "482.37",
      "close": "484.04",
      "volume": "454522"
    },
    {
      "date": "2023-07-13",
      "open": "486.68",
      "high": "487.16",
      "low": "472.20",
      "close": "472.59",
      "volume": "713319"
    },
    {
      "date": "2023-07-14",
      "open": "475.72",
      "high": "476.38",
      "low": "469.61",
      "close": "472.65",
      "volume": "602156"
    },
    {
      "date": "2023-07-17",
      "open": "472.00",
      "high": "476.6699",
      "low": "469.31",
      "close": "472.72",
      "volume": "507577"
    },
    {
      "date": "2023-07-18",
      "open": "471.99",
      "high": "476.29",
      "low": "471.17",
      "close": "472.41",
      "volume": "505132"
    },
    {
      "date": "2023-07-19",
      "open": "472.68",
      "high": "474.38",
      "low": "469.29",
      "close": "471.21",
      "volume": "573638"
    },
    {
      "date": "2023-07-20",
      "open": "468.90",
      "high": "470.60",
      "low": "462.13",
      "close": "462.35",
      "volume": "663217"
    },
    {
      "date": "2023-07-21",
      "open": "462.35",
      "high": "466.18",
      "low": "458.22",
      "close": "460.11",
      "volume": "699724"
    },
    {
      "date": "2023-07-24",
      "open": "459.29",
      "high": "460.10",
      "low": "452.22",
      "close": "454.67",
      "volume": "878290"
    },
    {
      "date": "2023-07-25",
      "open": "453.54",
      "high": "456.58",
      "low": "447.00",
      "close": "451.64",
      "volume": "1115403"
    },
    {
      "date": "2023-07-26",
      "open": "453.14",
      "high": "456.45",
      "low": "448.13",
      "close": "454.74",
      "volume": "651113"
    },
    {
      "date": "2023-07-27",
      "open": "455.00",
      "high": "457.84",
      "low": "447.50",
      "close": "448.45",
      "volume": "864804"
    },
    {
      "date": "2023-07-28",
      "open": "450.05",
      "high": "452.50",
      "low": "444.361",
      "close": "445.39",
      "volume": "692759"
    },
    {
      "date": "2023-07-31",
      "open": "446.16",
      "high": "450.23",
      "low": "443.06",
      "close": "444.80",
      "volume": "866214"
    },
    {
      "date": "2023-08-01",
      "open": "445.00",
      "high": "446.995",
      "low": "440.16",
      "close": "442.25",
      "volume": "671294"
    },
    {
      "date": "2023-08-02",
      "open": "445.37",
      "high": "445.75",
      "low": "438.13",
      "close": "438.24",
      "volume": "642666"
    },
    {
      "date": "2023-08-03",
      "open": "437.09",
      "high": "440.605",
      "low": "434.48",
      "close": "435.74",
      "volume": "904648"
    },
    {
      "date": "2023-08-04",
      "open": "435.01",
      "high": "444.076",
      "low": "432.26",
      "close": "438.32",
      "volume": "817617"
    },
    {
      "date": "2023-08-07",
      "open": "439.02",
      "high": "441.79",
      "low": "434.325",
      "close": "439.95",
      "volume": "701768"
    },
    {
      "date": "2023-08-08",
      "open": "437.30",
      "high": "441.70",
      "low": "435.785",
      "close": "438.17",
      "volume": "621124"
    },
    {
      "date": "2023-08-09",
      "open": "438.17",
      "high": "448.365",
      "low": "438.17",
      "close": "446.65",
      "volume": "670298"
    },
    {
      "date": "2023-08-10",
      "open": "449.41",
      "high": "455.9099",
      "low": "447.04",
      "close": "447.46",
      "volume": "590633"
    },
    {
      "date": "2023-08-11",
      "open": "446.00",
      "high": "447.27",
      "low": "442.97",
      "close": "443.85",
      "volume": "458803"
    },
    {
      "date": "2023-08-14",
      "open": "446.78",
      "high": "459.17",
      "low": "446.47",
      "close": "458.56",
      "volume": "884616"
    },
    {
      "date": "2023-08-15",
      "open": "459.01",
      "high": "464.46",
      "low": "456.10",
      "close": "456.20",
      "volume": "804820"
    },
    {
      "date": "2023-08-16",
      "open": "458.20",
      "high": "467.64",
      "low": "457.23",
      "close": "457.46",
      "volume": "788407"
    },
    {
      "date": "2023-08-17",
      "open": "459.82",
      "high": "460.56",
      "low": "446.23",
      "close": "446.67",
      "volume": "645025"
    },
    {
      "date": "2023-08-18",
      "open": "443.21",
      "high": "454.12",
      "low": "443.21",
      "close": "452.93",
      "volume": "537711"
    },
    {
      "date": "2023-08-21",
      "open": "454.59",
      "high": "457.60",
      "low": "444.11",
      "close": "447.91",
      "volume": "800122"
    },
    {
      "date": "2023-08-22",
      "open": "442.00",
      "high": "442.00",
      "low": "426.855",
      "close": "430.58",
      "volume": "1354037"
    },
    {
      "date": "2023-08-23",
      "open": "428.00",
      "high": "438.92",
      "low": "423.80",
      "close": "437.96",
      "volume": "1221591"
    },
    {
      "date": "2023-08-24",
      "open": "435.83",
      "high": "438.49",
      "low": "421.61",
      "close": "422.74",
      "volume": "1794051"
    },
    {
      "date": "2023-08-25",
      "open": "425.09",
      "high": "425.505",
      "low": "406.0156",
      "close": "407.15",
      "volume": "2261422"
    },
    {
      "date": "2023-08-28",
      "open": "409.00",
      "high": "414.82",
      "low": "405.80",
      "close": "410.84",
      "volume": "1121935"
    },
    {
      "date": "2023-08-29",
      "open": "410.83",
      "high": "416.6469",
      "low": "408.26",
      "close": "415.11",
      "volume": "777058"
    },
    {
      "date": "2023-08-30",
      "open": "415.20",
      "high": "425.175",
      "low": "415.12",
      "close": "422.90",
      "volume": "903577"
    },
    {
      "date": "2023-08-31",
      "open": "421.47",
      "high": "423.9399",
      "low": "414.63",
      "close": "415.03",
      "volume": "828273"
    },
    {
      "date": "2023-09-01",
      "open": "417.01",
      "high": "420.00",
      "low": "414.135",
      "close": "416.01",
      "volume": "576909"
    },
    {
      "date": "2023-09-05",
      "open": "415.07",
      "high": "417.905",
      "low": "411.73",
      "close": "415.49",
      "volume": "915993"
    },
    {
      "date": "2023-09-06",
      "open": "413.18",
      "high": "417.065",
      "low": "408.04",
      "close": "408.49",
      "volume": "689103"
    },
    {
      "date": "2023-09-07",
      "open": "407.24",
      "high": "418.77",
      "low": "407.24",
      "close": "416.94",
      "volume": "769193"
    },
    {
      "date": "2023-09-08",
      "open": "415.84",
      "high": "419.305",
      "low": "412.35",
      "close": "413.71",
      "volume": "615997"
    },
    {
      "date": "2023-09-11",
      "open": "416.63",
      "high": "419.75",
      "low": "412.49",
      "close": "418.38",
      "volume": "822232"
    },
    {
      "date": "2023-09-12",
      "open": "418.14",
      "high": "420.47",
      "low": "413.03",
      "close": "414.43",
      "volume": "544266"
    },
    {
      "date": "2023-09-13",
      "open": "416.00",
      "high": "418.76",
      "low": "412.61",
      "close": "414.20",
      "volume": "553484"
    },
    {
      "date": "2023-09-14",
      "open": "414.71",
      "high": "416.39",
      "low": "410.9122",
      "close": "415.83",
      "volume": "628120"
    },
    {
      "date": "2023-09-15",
      "open": "418.10",
      "high": "418.88",
      "low": "411.195",
      "close": "413.57",
      "volume": "777909"
    },
    {
      "date": "2023-09-18",
      "open": "411.01",
      "high": "412.615",
      "low": "406.89",
      "close": "407.89",
      "volume": "812038"
    },
    {
      "date": "2023-09-19",
      "open": "405.59",
      "high": "413.055",
      "low": "405.36",
      "close": "411.78",
      "volume": "687283"
    },
    {
      "date": "2023-09-20",
      "open": "413.65",
      "high": "415.19",
      "low": "409.56",
      "close": "411.31",
      "volume": "467211"
    },
    {
      "date": "2023-09-21",
      "open": "409.62",
      "high": "410.96",
      "low": "404.10",
      "close": "404.25",
      "volume": "664125"
    },
    {
      "date": "2023-09-22",
      "open": "404.95",
      "high": "407.1299",
      "low": "397.87",
      "close": "398.73",
      "volume": "660712"
    },
    {
      "date": "2023-09-25",
      "open": "398.00",
      "high": "400.61",
      "low": "395.755",
      "close": "398.39",
      "volume": "616229"
    },
    {
      "date": "2023-09-26",
      "open": "395.55",
      "high": "396.74",
      "low": "388.45",
      "close": "389.72",
      "volume": "818482"
    },
    {
      "date": "2023-09-27",
      "open": "392.20",
      "high": "395.85",
      "low": "390.95",
      "close": "392.44",
      "volume": "711059"
    },
    {
      "date": "2023-09-28",
      "open": "392.47",
      "high": "400.264",
      "low": "391.3049",
      "close": "398.91",
      "volume": "543919"
    },
    {
      "date": "2023-09-29",
      "open": "404.34",
      "high": "404.77",
      "low": "398.255",
      "close": "399.45",
      "volume": "788511"
    },
    {
      "date": "2023-10-02",
      "open": "402.09",
      "high": "406.80",
      "low": "398.775",
      "close": "402.95",
      "volume": "892636"
    },
    {
      "date": "2023-10-03",
      "open": "398.95",
      "high": "400.34",
      "low": "392.655",
      "close": "394.235",
      "volume": "743381"
    },
    {
      "date": "2023-10-04",
      "open": "397.37",
      "high": "399.66",
      "low": "394.07",
      "close": "395.91",
      "volume": "901067"
    },
    {
      "date": "2023-10-05",
      "open": "394.43",
      "high": "395.50",
      "low": "388.37",
      "close": "388.82",
      "volume": "731523"
    },
    {
      "date": "2023-10-06",
      "open": "386.30",
      "high": "391.22",
      "low": "385.07",
      "close": "389.64",
      "volume": "1117320"
    },
    {
      "date": "2023-10-09",
      "open": "389.49",
      "high": "389.54",
      "low": "379.24",
      "close": "388.46",
      "volume": "1630973"
    },
    {
      "date": "2023-10-10",
      "open": "386.31",
      "high": "396.015",
      "low": "385.80",
      "close": "393.02",
      "volume": "931542"
    },
    {
      "date": "2023-10-11",
      "open": "392.38",
      "high": "393.65",
      "low": "386.22",
      "close": "391.30",
      "volume": "716457"
    },
    {
      "date": "2023-10-12",
      "open": "393.78",
      "high": "393.78",
      "low": "380.61",
      "close": "382.73",
      "volume": "657786"
    },
    {
      "date": "2023-10-13",
      "open": "383.00",
      "high": "386.7699",
      "low": "379.29",
      "close": "379.43",
      "volume": "539154"
    },
    {
      "date": "2023-10-16",
      "open": "382.04",
      "high": "388.21",
      "low": "380.02",
      "close": "387.26",
      "volume": "724074"
    },
    {
      "date": "2023-10-17",
      "open": "385.58",
      "high": "389.445",
      "low": "382.655",
      "close": "383.66",
      "volume": "630465"
    },
    {
      "date": "2023-10-18",
      "open": "382.25",
      "high": "383.04",
      "low": "372.26",
      "close": "372.50",
      "volume": "776800"
    },
    {
      "date": "2023-10-19",
      "open": "371.66",
      "high": "378.935",
      "low": "369.84",
      "close": "372.86",
      "volume": "766108"
    },
    {
      "date": "2023-10-20",
      "open": "373.87",
      "high": "375.88",
      "low": "369.88",
      "close": "371.85",
      "volume": "674462"
    },
    {
      "date": "2023-10-23",
      "open": "371.35",
      "high": "375.57",
      "low": "368.02",
      "close": "373.08",
      "volume": "787622"
    },
    {
      "date": "2023-10-24",
      "open": "374.09",
      "high": "384.45",
      "low": "374.09",
      "close": "379.11",
      "volume": "901406"
    },
    {
      "date": "2023-10-25",
      "open": "380.70",
      "high": "385.11",
      "low": "377.2801",
      "close": "377.98",
      "volume": "624769"
    },
    {
      "date": "2023-10-26",
      "open": "379.67",
      "high": "383.00",
      "low": "375.01",
      "close": "379.96",
      "volume": "557088"
    },
    {
      "date": "2023-10-27",
      "open": "380.40",
      "high": "385.91",
      "low": "379.51",
      "close": "379.87",
      "volume": "462808"
    },
    {
      "date": "2023-10-30",
      "open": "381.74",
      "high": "387.15",
      "low": "378.9246",
      "close": "379.24",
      "volume": "632215"
    },
    {
      "date": "2023-10-31",
      "open": "379.05",
      "high": "383.6153",
      "low": "375.04",
      "close": "381.31",
      "volume": "753471"
    },
    {
      "date": "2023-11-01",
      "open": "379.02",
      "high": "379.37",
      "low": "370.2501",
      "close": "375.46",
      "volume": "774519"
    },
    {
      "date": "2023-11-02",
      "open": "379.54",
      "high": "385.935",
      "low": "379.54",
      "close": "380.32",
      "volume": "677528"
    },
    {
      "date": "2023-11-03",
      "open": "382.15",
      "high": "387.98",
      "low": "382.15",
      "close": "385.88",
      "volume": "596448"
    },
    {
      "date": "2023-11-06",
      "open": "388.57",
      "high": "393.47",
      "low": "385.34",
      "close": "385.98",
      "volume": "520564"
    },
    {
      "date": "2023-11-07",
      "open": "386.50",
      "high": "396.7771",
      "low": "386.50",
      "close": "395.58",
      "volume": "741234"
    },
    {
      "date": "2023-11-08",
      "open": "397.01",
      "high": "401.6363",
      "low": "392.475",
      "close": "392.78",
      "volume": "588340"
    },
    {
      "date": "2023-11-09",
      "open": "394.09",
      "high": "396.57",
      "low": "388.52",
      "close": "388.85",
      "volume": "528607"
    },
    {
      "date": "2023-11-10",
      "open": "389.34",
      "high": "391.5001",
      "low": "385.00",
      "close": "389.71",
      "volume": "559799"
    },
    {
      "date": "2023-11-13",
      "open": "389.18",
      "high": "392.86",
      "low": "387.15",
      "close": "390.50",
      "volume": "423381"
    },
    {
      "date": "2023-11-14",
      "open": "395.45",
      "high": "403.36",
      "low": "393.97",
      "close": "397.93",
      "volume": "836130"
    },
    {
      "date": "2023-11-15",
      "open": "405.13",
      "high": "417.4115",
      "low": "403.83",
      "close": "415.33",
      "volume": "1257830"
    },
    {
      "date": "2023-11-16",
      "open": "412.27",
      "high": "416.13",
      "low": "403.415",
      "close": "405.55",
      "volume": "868404"
    },
    {
      "date": "2023-11-17",
      "open": "410.03",
      "high": "410.64",
      "low": "405.7501",
      "close": "409.27",
      "volume": "554802"
    },
    {
      "date": "2023-11-20",
      "open": "406.18",
      "high": "408.65",
      "low": "402.6301",
      "close": "405.61",
      "volume": "620552"
    },
    {
      "date": "2023-11-21",
      "open": "406.00",
      "high": "407.26",
      "low": "401.01",
      "close": "404.92",
      "volume": "553660"
    },
    {
      "date": "2023-11-22",
      "open": "408.71",
      "high": "412.09",
      "low": "405.83",
      "close": "409.49",
      "volume": "434397"
    },
    {
      "date": "2023-11-24",
      "open": "411.94",
      "high": "417.98",
      "low": "411.94",
      "close": "414.72",
      "volume": "395864"
    },
    {
      "date": "2023-11-27",
      "open": "412.75",
      "high": "417.83",
      "low": "411.44",
      "close": "414.75",
      "volume": "703761"
    },
    {
      "date": "2023-11-28",
      "open": "414.14",
      "high": "421.22",
      "low": "413.995",
      "close": "417.96",
      "volume": "594990"
    },
    {
      "date": "2023-11-29",
      "open": "418.34",
      "high": "423.45",
      "low": "416.585",
      "close": "420.01",
      "volume": "918443"
    },
    {
      "date": "2023-11-30",
      "open": "426.75",
      "high": "427.80",
      "low": "419.30",
      "close": "425.99",
      "volume": "2126068"
    },
    {
      "date": "2023-12-01",
      "open": "475.20",
      "high": "479.27",
      "low": "465.0001",
      "close": "472.03",
      "volume": "3580054"
    },
    {
      "date": "2023-12-04",
      "open": "472.32",
      "high": "487.595",
      "low": "471.785",
      "close": "486.76",
      "volume": "1613742"
    },
    {
      "date": "2023-12-05",
      "open": "483.46",
      "high": "488.86",
      "low": "480.255",
      "close": "481.42",
      "volume": "921750"
    },
    {
      "date": "2023-12-06",
      "open": "484.00",
      "high": "497.07",
      "low": "481.50",
      "close": "494.51",
      "volume": "950355"
    },
    {
      "date": "2023-12-07",
      "open": "493.86",
      "high": "495.89",
      "low": "486.64",
      "close": "489.85",
      "volume": "568599"
    },
    {
      "date": "2023-12-08",
      "open": "489.38",
      "high": "489.38",
      "low": "481.98",
      "close": "482.16",
      "volume": "586135"
    },
    {
      "date": "2023-12-11",
      "open": "484.76",
      "high": "484.76",
      "low": "477.425",
      "close": "482.64",
      "volume": "813172"
    },
    {
      "date": "2023-12-12",
      "open": "485.00",
      "high": "493.9899",
      "low": "482.66",
      "close": "493.03",
      "volume": "728947"
    },
    {
      "date": "2023-12-13",
      "open": "493.23",
      "high": "496.915",
      "low": "487.01",
      "close": "493.12",
      "volume": "689672"
    },
    {
      "date": "2023-12-14",
      "open": "494.33",
      "high": "497.41",
      "low": "492.25",
      "close": "494.63",
      "volume": "671722"
    },
    {
      "date": "2023-12-15",
      "open": "492.69",
      "high": "494.535",
      "low": "488.00",
      "close": "490.63",
      "volume": "1113337"
    },
    {
      "date": "2023-12-18",
      "open": "490.95",
      "high": "493.175",
      "low": "486.15",
      "close": "488.48",
      "volume": "516967"
    },
    {
      "date": "2023-12-19",
      "open": "490.86",
      "high": "493.54",
      "low": "487.13",
      "close": "489.43",
      "volume": "505459"
    },
    {
      "date": "2023-12-20",
      "open": "485.73",
      "high": "489.65",
      "low": "477.44",
      "close": "477.57",
      "volume": "530460"
    },
    {
      "date": "2023-12-21",
      "open": "481.00",
      "high": "485.325",
      "low": "475.621",
      "close": "477.47",
      "volume": "581739"
    },
    {
      "date": "2023-12-22",
      "open": "475.79",
      "high": "476.90",
      "low": "469.27",
      "close": "471.36",
      "volume": "513901"
    },
    {
      "date": "2023-12-26",
      "open": "473.23",
      "high": "477.65",
      "low": "470.72",
      "close": "477.38",
      "volume": "497948"
    },
    {
      "date": "2023-12-27",
      "open": "477.42",
      "high": "483.28",
      "low": "477.42",
      "close": "483.26",
      "volume": "369425"
    },
    {
      "date": "2023-12-28",
      "open": "485.00",
      "high": "487.64",
      "low": "483.14",
      "close": "486.84",
      "volume": "328938"
    },
    {
      "date": "2023-12-29",
      "open": "487.73",
      "high": "491.65",
      "low": "486.36",
      "close": "489.99",
      "volume": "461013"
    },
    {
      "date": "2024-01-02",
      "open": "485.25",
      "high": "492.11",
      "low": "483.585",
      "close": "486.61",
      "volume": "480828"
    },
    {
      "date": "2024-01-03",
      "open": "485.18",
      "high": "486.48",
      "low": "472.81",
      "close": "473.82",
      "volume": "594919"
    },
    {
      "date": "2024-01-04",
      "open": "474.61",
      "high": "475.30",
      "low": "468.79",
      "close": "468.92",
      "volume": "481323"
    },
    {
      "date": "2024-01-05",
      "open": "465.53",
      "high": "476.45",
      "low": "464.81",
      "close": "471.12",
      "volume": "473737"
    },
    {
      "date": "2024-01-08",
      "open": "471.59",
      "high": "483.46",
      "low": "469.49",
      "close": "482.96",
      "volume": "622774"
    },
    {
      "date": "2024-01-09",
      "open": "482.60",
      "high": "489.10",
      "low": "482.60",
      "close": "485.06",
      "volume": "567852"
    },
    {
      "date": "2024-01-10",
      "open": "483.50",
      "high": "487.485",
      "low": "478.91",
      "close": "480.91",
      "volume": "462953"
    },
    {
      "date": "2024-01-11",
      "open": "483.84",
      "high": "484.38",
      "low": "475.19",
      "close": "482.83",
      "volume": "555286"
    },
    {
      "date": "2024-01-12",
      "open": "486.59",
      "high": "486.96",
      "low": "480.64",
      "close": "482.08",
      "volume": "443287"
    },
    {
      "date": "2024-01-16",
      "open": "480.97",
      "high": "483.60",
      "low": "475.25",
      "close": "476.01",
      "volume": "761070"
    },
    {
      "date": "2024-01-17",
      "open": "471.63",
      "high": "476.12",
      "low": "470.09",
      "close": "472.76",
      "volume": "440235"
    },
    {
      "date": "2024-01-18",
      "open": "472.24",
      "high": "476.955",
      "low": "470.49",
      "close": "475.50",
      "volume": "402165"
    },
    {
      "date": "2024-01-19",
      "open": "479.68",
      "high": "479.68",
      "low": "468.6101",
      "close": "472.57",
      "volume": "517203"
    },
    {
      "date": "2024-01-22",
      "open": "474.52",
      "high": "478.24",
      "low": "471.33",
      "close": "476.90",
      "volume": "436920"
    },
    {
      "date": "2024-01-23",
      "open": "480.00",
      "high": "480.84",
      "low": "474.84",
      "close": "479.90",
      "volume": "525390"
    },
    {
      "date": "2024-01-24",
      "open": "481.00",
      "high": "484.2799",
      "low": "473.71",
      "close": "478.77",
      "volume": "559978"
    },
    {
      "date": "2024-01-25",
      "open": "480.34",
      "high": "493.54",
      "low": "479.24",
      "close": "493.22",
      "volume": "798180"
    },
    {
      "date": "2024-01-26",
      "open": "496.34",
      "high": "499.42",
      "low": "488.74",
      "close": "493.59",
      "volume": "706493"
    },
    {
      "date": "2024-01-29",
      "open": "493.06",
      "high": "509.595",
      "low": "493.06",
      "close": "507.99",
      "volume": "910780"
    },
    {
      "date": "2024-01-30",
      "open": "505.77",
      "high": "511.58",
      "low": "501.86",
      "close": "508.74",
      "volume": "831726"
    },
    {
      "date": "2024-01-31",
      "open": "508.74",
      "high": "510.8599",
      "low": "500.8403",
      "close": "502.05",
      "volume": "561410"
    },
    {
      "date": "2024-02-01",
      "open": "506.55",
      "high": "508.08",
      "low": "499.105",
      "close": "503.52",
      "volume": "551322"
    },
    {
      "date": "2024-02-02",
      "open": "500.46",
      "high": "510.045",
      "low": "491.52",
      "close": "505.33",
      "volume": "590288"
    },
    {
      "date": "2024-02-05",
      "open": "506.51",
      "high": "509.265",
      "low": "496.74",
      "close": "502.38",
      "volume": "620305"
    },
    {
      "date": "2024-02-06",
      "open": "503.71",
      "high": "504.16",
      "low": "496.10",
      "close": "502.00",
      "volume": "636491"
    },
    {
      "date": "2024-02-07",
      "open": "506.89",
      "high": "516.91",
      "low": "504.575",
      "close": "514.04",
      "volume": "800008"
    },
    {
      "date": "2024-02-08",
      "open": "516.22",
      "high": "522.16",
      "low": "513.30",
      "close": "519.12",
      "volume": "667855"
    },
    {
      "date": "2024-02-09",
      "open": "521.00",
      "high": "524.335",
      "low": "517.16",
      "close": "522.63",
      "volume": "489520"
    },
    {
      "date": "2024-02-12",
      "open": "524.01",
      "high": "527.66",
      "low": "520.79",
      "close": "525.06",
      "volume": "529563"
    },
    {
      "date": "2024-02-13",
      "open": "517.89",
      "high": "532.43",
      "low": "514.97",
      "close": "531.06",
      "volume": "753568"
    },
    {
      "date": "2024-02-14",
      "open": "531.21",
      "high": "533.75",
      "low": "521.71",
      "close": "526.59",
      "volume": "543771"
    },
    {
      "date": "2024-02-15",
      "open": "533.74",
      "high": "536.88",
      "low": "528.835",
      "close": "529.88",
      "volume": "467835"
    },
    {
      "date": "2024-02-16",
      "open": "528.41",
      "high": "536.8538",
      "low": "527.20",
      "close": "532.09",
      "volume": "353844"
    },
    {
      "date": "2024-02-20",
      "open": "529.00",
      "high": "542.80",
      "low": "528.7472",
      "close": "541.29",
      "volume": "702323"
    },
    {
      "date": "2024-02-21",
      "open": "543.39",
      "high": "548.60",
      "low": "536.00",
      "close": "538.79",
      "volume": "723039"
    },
    {
      "date": "2024-02-22",
      "open": "541.20",
      "high": "547.48",
      "low": "538.67",
      "close": "544.06",
      "volume": "478754"
    },
    {
      "date": "2024-02-23",
      "open": "547.47",
      "high": "553.65",
      "low": "544.99",
      "close": "549.78",
      "volume": "371804"
    },
    {
      "date": "2024-02-26",
      "open": "550.17",
      "high": "557.98",
      "low": "548.93",
      "close": "556.32",
      "volume": "396099"
    },
    {
      "date": "2024-02-27",
      "open": "555.59",
      "high": "562.80",
      "low": "554.6648",
      "close": "561.41",
      "volume": "428300"
    },
    {
      "date": "2024-02-28",
      "open": "559.22",
      "high": "563.1674",
      "low": "556.92",
      "close": "559.16",
      "volume": "343817"
    },
    {
      "date": "2024-02-29",
      "open": "559.26",
      "high": "559.26",
      "low": "546.78",
      "close": "548.56",
      "volume": "1022640"
    },
    {
      "date": "2024-03-01",
      "open": "548.31",
      "high": "553.42",
      "low": "543.37",
      "close": "549.98",
      "volume": "548687"
    },
    {
      "date": "2024-03-04",
      "open": "545.88",
      "high": "551.84",
      "low": "542.835",
      "close": "546.54",
      "volume": "481411"
    },
    {
      "date": "2024-03-05",
      "open": "548.00",
      "high": "554.735",
      "low": "539.13",
      "close": "549.46",
      "volume": "545166"
    },
    {
      "date": "2024-03-06",
      "open": "555.10",
      "high": "555.10",
      "low": "543.63",
      "close": "548.30",
      "volume": "457869"
    },
    {
      "date": "2024-03-07",
      "open": "550.14",
      "high": "554.495",
      "low": "546.36",
      "close": "548.32",
      "volume": "372050"
    },
    {
      "date": "2024-03-08",
      "open": "549.67",
      "high": "551.12",
      "low": "540.115",
      "close": "540.22",
      "volume": "499679"
    },
    {
      "date": "2024-03-11",
      "open": "540.62",
      "high": "549.22",
      "low": "538.54",
      "close": "548.56",
      "volume": "626352"
    },
    {
      "date": "2024-03-12",
      "open": "549.13",
      "high": "556.875",
      "low": "548.145",
      "close": "555.57",
      "volume": "558404"
    },
    {
      "date": "2024-03-13",
      "open": "559.83",
      "high": "572.48",
      "low": "558.33",
      "close": "567.18",
      "volume": "815571"
    },
    {
      "date": "2024-03-14",
      "open": "572.62",
      "high": "574.76",
      "low": "561.21",
      "close": "565.44",
      "volume": "1399900"
    },
    {
      "date": "2024-03-15",
      "open": "504.00",
      "high": "546.58",
      "low": "502.20",
      "close": "535.98",
      "volume": "2891583"
    },
    {
      "date": "2024-03-18",
      "open": "534.36",
      "high": "544.36",
      "low": "525.67",
      "close": "532.33",
      "volume": "1064510"
    },
    {
      "date": "2024-03-19",
      "open": "535.08",
      "high": "535.08",
      "low": "524.465",
      "close": "529.08",
      "volume": "811628"
    },
    {
      "date": "2024-03-20",
      "open": "528.63",
      "high": "532.70",
      "low": "522.90",
      "close": "523.96",
      "volume": "694662"
    },
    {
      "date": "2024-03-21",
      "open": "523.96",
      "high": "531.11",
      "low": "521.235",
      "close": "523.55",
      "volume": "967907"
    },
    {
      "date": "2024-03-22",
      "open": "522.00",
      "high": "526.58",
      "low": "515.27",
      "close": "520.37",
      "volume": "1061145"
    },
    {
      "date": "2024-03-25",
      "open": "521.97",
      "high": "523.54",
      "low": "505.26",
      "close": "505.57",
      "volume": "773757"
    },
    {
      "date": "2024-03-26",
      "open": "505.66",
      "high": "514.68",
      "low": "505.00",
      "close": "514.34",
      "volume": "866896"
    },
    {
      "date": "2024-03-27",
      "open": "515.64",
      "high": "516.66",
      "low": "507.02",
      "close": "513.52",
      "volume": "923015"
    },
    {
      "date": "2024-03-28",
      "open": "515.67",
      "high": "525.77",
      "low": "513.68",
      "close": "522.88",
      "volume": "804546"
    },
    {
      "date": "2024-04-01",
      "open": "520.84",
      "high": "529.67",
      "low": "520.84",
      "close": "529.01",
      "volume": "647023"
    },
    {
      "date": "2024-04-02",
      "open": "527.50",
      "high": "528.80",
      "low": "516.46",
      "close": "519.68",
      "volume": "609483"
    },
    {
      "date": "2024-04-03",
      "open": "469.57",
      "high": "474.12",
      "low": "438.671",
      "close": "439.98",
      "volume": "4214327"
    },
    {
      "date": "2024-04-04",
      "open": "443.91",
      "high": "467.49",
      "low": "443.58",
      "close": "448.64",
      "volume": "2916850"
    },
    {
      "date": "2024-04-05",
      "open": "447.23",
      "high": "455.40",
      "low": "441.42",
      "close": "444.75",
      "volume": "1285887"
    },
    {
      "date": "2024-04-08",
      "open": "453.48",
      "high": "457.75",
      "low": "450.79",
      "close": "452.78",
      "volume": "967272"
    },
    {
      "date": "2024-04-09",
      "open": "450.10",
      "high": "455.33",
      "low": "450.00",
      "close": "454.80",
      "volume": "595027"
    },
    {
      "date": "2024-04-10",
      "open": "449.99",
      "high": "453.70",
      "low": "446.23",
      "close": "450.95",
      "volume": "876239"
    },
    {
      "date": "2024-04-11",
      "open": "454.66",
      "high": "455.08",
      "low": "446.74",
      "close": "447.91",
      "volume": "450213"
    },
    {
      "date": "2024-04-12",
      "open": "445.55",
      "high": "448.50",
      "low": "441.00",
      "close": "442.32",
      "volume": "487251"
    },
    {
      "date": "2024-04-15",
      "open": "444.36",
      "high": "444.87",
      "low": "431.68",
      "close": "433.24",
      "volume": "904772"
    },
    {
      "date": "2024-04-16",
      "open": "430.90",
      "high": "432.46",
      "low": "422.10",
      "close": "424.17",
      "volume": "1144548"
    },
    {
      "date": "2024-04-17",
      "open": "428.80",
      "high": "429.92",
      "low": "423.675",
      "close": "424.55",
      "volume": "947644"
    },
    {
      "date": "2024-04-18",
      "open": "428.82",
      "high": "428.82",
      "low": "416.58",
      "close": "425.11",
      "volume": "862502"
    },
    {
      "date": "2024-04-19",
      "open": "413.83",
      "high": "418.785",
      "low": "410.9981",
      "close": "413.50",
      "volume": "1072899"
    },
    {
      "date": "2024-04-22",
      "open": "417.43",
      "high": "419.285",
      "low": "412.64",
      "close": "417.98",
      "volume": "635460"
    },
    {
      "date": "2024-04-23",
      "open": "420.86",
      "high": "424.8499",
      "low": "417.27",
      "close": "419.27",
      "volume": "692353"
    },
    {
      "date": "2024-04-24",
      "open": "414.63",
      "high": "417.87",
      "low": "407.16",
      "close": "410.55",
      "volume": "866445"
    },
    {
      "date": "2024-04-25",
      "open": "409.35",
      "high": "409.35",
      "low": "403.13",
      "close": "408.01",
      "volume": "707068"
    },
    {
      "date": "2024-04-26",
      "open": "405.62",
      "high": "411.35",
      "low": "402.95",
      "close": "406.39",
      "volume": "637675"
    },
    {
      "date": "2024-04-29",
      "open": "404.86",
      "high": "410.04",
      "low": "404.14",
      "close": "410.04",
      "volume": "673827"
    },
    {
      "date": "2024-04-30",
      "open": "410.04",
      "high": "412.04",
      "low": "402.00",
      "close": "404.84",
      "volume": "904813"
    },
    {
      "date": "2024-05-01",
      "open": "403.14",
      "high": "404.51",
      "low": "398.45",
      "close": "402.11",
      "volume": "575722"
    },
    {
      "date": "2024-05-02",
      "open": "402.52",
      "high": "405.18",
      "low": "396.73",
      "close": "397.33",
      "volume": "639766"
    },
    {
      "date": "2024-05-03",
      "open": "402.50",
      "high": "404.51",
      "low": "397.275",
      "close": "397.39",
      "volume": "591398"
    },
    {
      "date": "2024-05-06",
      "open": "397.28",
      "high": "398.6585",
      "low": "392.75",
      "close": "394.88",
      "volume": "909653"
    },
    {
      "date": "2024-05-07",
      "open": "393.50",
      "high": "398.7999",
      "low": "390.77",
      "close": "393.67",
      "volume": "789104"
    },
    {
      "date": "2024-05-08",
      "open": "393.51",
      "high": "397.99",
      "low": "387.23",
      "close": "388.48",
      "volume": "699351"
    },
    {
      "date": "2024-05-09",
      "open": "389.18",
      "high": "397.14",
      "low": "388.00",
      "close": "396.67",
      "volume": "602768"
    },
    {
      "date": "2024-05-10",
      "open": "397.00",
      "high": "402.82",
      "low": "397.00",
      "close": "401.59",
      "volume": "664596"
    },
    {
      "date": "2024-05-13",
      "open": "404.45",
      "high": "411.60",
      "low": "401.315",
      "close": "403.96",
      "volume": "708298"
    },
    {
      "date": "2024-05-14",
      "open": "407.40",
      "high": "409.59",
      "low": "401.30",
      "close": "401.68",
      "volume": "665677"
    },
    {
      "date": "2024-05-15",
      "open": "406.31",
      "high": "407.00",
      "low": "401.575",
      "close": "403.41",
      "volume": "501022"
    },
    {
      "date": "2024-05-16",
      "open": "401.84",
      "high": "406.98",
      "low": "400.60",
      "close": "401.04",
      "volume": "517045"
    },
    {
      "date": "2024-05-17",
      "open": "402.37",
      "high": "402.37",
      "low": "396.06",
      "close": "399.56",
      "volume": "533523"
    },
    {
      "date": "2024-05-20",
      "open": "392.66",
      "high": "394.98",
      "low": "386.01",
      "close": "386.50",
      "volume": "1016760"
    },
    {
      "date": "2024-05-21",
      "open": "386.51",
      "high": "388.76",
      "low": "378.0934",
      "close": "381.83",
      "volume": "940881"
    },
    {
      "date": "2024-05-22",
      "open": "383.10",
      "high": "383.10",
      "low": "376.905",
      "close": "378.33",
      "volume": "769816"
    },
    {
      "date": "2024-05-23",
      "open": "380.25",
      "high": "380.80",
      "low": "376.0208",
      "close": "376.14",
      "volume": "850103"
    },
    {
      "date": "2024-05-24",
      "open": "375.33",
      "high": "383.41",
      "low": "375.305",
      "close": "381.78",
      "volume": "969385"
    },
    {
      "date": "2024-05-28",
      "open": "381.35",
      "high": "386.00",
      "low": "377.69",
      "close": "381.13",
      "volume": "968466"
    },
    {
      "date": "2024-05-29",
      "open": "379.00",
      "high": "386.46",
      "low": "377.82",
      "close": "378.28",
      "volume": "1264577"
    },
    {
      "date": "2024-05-30",
      "open": "381.65",
      "high": "388.89",
      "low": "380.74",
      "close": "385.58",
      "volume": "2349917"
    },
    {
      "date": "2024-05-31",
      "open": "421.21",
      "high": "421.21",
      "low": "382.12",
      "close": "395.09",
      "volume": "3378148"
    },
    {
      "date": "2024-06-03",
      "open": "394.40",
      "high": "399.81",
      "low": "386.09",
      "close": "389.91",
      "volume": "1188486"
    },
    {
      "date": "2024-06-04",
      "open": "386.99",
      "high": "396.305",
      "low": "386.50",
      "close": "389.41",
      "volume": "872709"
    },
    {
      "date": "2024-06-05",
      "open": "390.00",
      "high": "390.965",
      "low": "385.09",
      "close": "387.16",
      "volume": "820380"
    },
    {
      "date": "2024-06-06",
      "open": "384.43",
      "high": "389.13",
      "low": "382.27",
      "close": "384.88",
      "volume": "684552"
    },
    {
      "date": "2024-06-07",
      "open": "383.09",
      "high": "385.37",
      "low": "380.395",
      "close": "382.61",
      "volume": "758376"
    },
    {
      "date": "2024-06-10",
      "open": "381.55",
      "high": "382.66",
      "low": "376.56",
      "close": "382.50",
      "volume": "793405"
    },
    {
      "date": "2024-06-11",
      "open": "381.99",
      "high": "387.82",
      "low": "380.2381",
      "close": "387.69",
      "volume": "965659"
    },
    {
      "date": "2024-06-12",
      "open": "389.745",
      "high": "394.56",
      "low": "386.25",
      "close": "390.12",
      "volume": "916465"
    },
    {
      "date": "2024-06-13",
      "open": "393.00",
      "high": "399.175",
      "low": "392.43",
      "close": "396.39",
      "volume": "981864"
    },
    {
      "date": "2024-06-14",
      "open": "395.25",
      "high": "396.705",
      "low": "388.50",
      "close": "390.82",
      "volume": "781219"
    },
    {
      "date": "2024-06-17",
      "open": "390.11",
      "high": "391.50",
      "low": "385.40",
      "close": "389.15",
      "volume": "670959"
    },
    {
      "date": "2024-06-18",
      "open": "388.00",
      "high": "390.63",
      "low": "382.28",
      "close": "382.59",
      "volume": "778570"
    },
    {
      "date": "2024-06-20",
      "open": "381.85",
      "high": "384.77",
      "low": "376.39",
      "close": "378.40",
      "volume": "995254"
    },
    {
      "date": "2024-06-21",
      "open": "380.80",
      "high": "385.6673",
      "low": "379.64",
      "close": "383.85",
      "volume": "1348367"
    },
    {
      "date": "2024-06-24",
      "open": "383.85",
      "high": "394.82",
      "low": "383.00",
      "close": "389.72",
      "volume": "834112"
    },
    {
      "date": "2024-06-25",
      "open": "390.20",
      "high": "392.4399",
      "low": "386.12",
      "close": "388.19",
      "volume": "595214"
    },
    {
      "date": "2024-06-26",
      "open": "388.00",
      "high": "390.3353",
      "low": "386.33",
      "close": "387.88",
      "volume": "489261"
    },
    {
      "date": "2024-06-27",
      "open": "389.00",
      "high": "391.43",
      "low": "383.10",
      "close": "385.95",
      "volume": "932750"
    },
    {
      "date": "2024-06-28",
      "open": "385.98",
      "high": "388.02",
      "low": "382.46",
      "close": "385.87",
      "volume": "818129"
    },
    {
      "date": "2024-07-01",
      "open": "385.87",
      "high": "390.50",
      "low": "381.96",
      "close": "384.41",
      "volume": "862023"
    },
    {
      "date": "2024-07-02",
      "open": "384.50",
      "high": "394.49",
      "low": "383.98",
      "close": "393.02",
      "volume": "749462"
    },
    {
      "date": "2024-07-03",
      "open": "393.00",
      "high": "396.99",
      "low": "388.0001",
      "close": "389.67",
      "volume": "431443"
    },
    {
      "date": "2024-07-05",
      "open": "390.00",
      "high": "390.67",
      "low": "384.89",
      "close": "390.00",
      "volume": "550375"
    },
    {
      "date": "2024-07-08",
      "open": "392.27",
      "high": "403.255",
      "low": "391.235",
      "close": "395.82",
      "volume": "912291"
    },
    {
      "date": "2024-07-09",
      "open": "395.38",
      "high": "398.5938",
      "low": "391.41",
      "close": "396.01",
      "volume": "645529"
    },
    {
      "date": "2024-07-10",
      "open": "395.03",
      "high": "398.46",
      "low": "392.84",
      "close": "396.03",
      "volume": "631141"
    },
    {
      "date": "2024-07-11",
      "open": "396.25",
      "high": "403.70",
      "low": "395.00",
      "close": "400.82",
      "volume": "627497"
    },
    {
      "date": "2024-07-12",
      "open": "404.63",
      "high": "413.88",
      "low": "401.08",
      "close": "412.94",
      "volume": "845762"
    },
    {
      "date": "2024-07-15",
      "open": "404.00",
      "high": "406.48",
      "low": "393.0099",
      "close": "395.16",
      "volume": "1148688"
    },
    {
      "date": "2024-07-16",
      "open": "399.46",
      "high": "412.64",
      "low": "396.28",
      "close": "409.70",
      "volume": "763446"
    },
    {
      "date": "2024-07-17",
      "open": "407.65",
      "high": "407.86",
      "low": "398.22",
      "close": "400.47",
      "volume": "737659"
    },
    {
      "date": "2024-07-18",
      "open": "396.99",
      "high": "402.075",
      "low": "390.64",
      "close": "393.12",
      "volume": "786401"
    },
    {
      "date": "2024-07-19",
      "open": "394.60",
      "high": "394.684",
      "low": "387.00",
      "close": "390.92",
      "volume": "897250"
    },
    {
      "date": "2024-07-22",
      "open": "390.92",
      "high": "392.45",
      "low": "382.2126",
      "close": "391.67",
      "volume": "596864"
    },
    {
      "date": "2024-07-23",
      "open": "389.87",
      "high": "395.67",
      "low": "388.98",
      "close": "389.29",
      "volume": "557614"
    },
    {
      "date": "2024-07-24",
      "open": "379.50",
      "high": "381.00",
      "low": "364.67",
      "close": "369.61",
      "volume": "1507902"
    },
    {
      "date": "2024-07-25",
      "open": "372.00",
      "high": "372.835",
      "low": "363.01",
      "close": "363.30",
      "volume": "1164263"
    },
    {
      "date": "2024-07-26",
      "open": "364.13",
      "high": "372.37",
      "low": "362.49",
      "close": "369.46",
      "volume": "1023110"
    },
    {
      "date": "2024-07-29",
      "open": "371.80",
      "high": "372.09",
      "low": "362.10",
      "close": "366.61",
      "volume": "1079139"
    },
    {
      "date": "2024-07-30",
      "open": "364.00",
      "high": "368.3938",
      "low": "361.40",
      "close": "367.53",
      "volume": "893875"
    },
    {
      "date": "2024-07-31",
      "open": "369.76",
      "high": "373.0499",
      "low": "364.66",
      "close": "364.89",
      "volume": "693094"
    },
    {
      "date": "2024-08-01",
      "open": "364.64",
      "high": "364.87",
      "low": "345.33",
      "close": "349.95",
      "volume": "1216539"
    },
    {
      "date": "2024-08-02",
      "open": "345.64",
      "high": "346.51",
      "low": "338.11",
      "close": "341.01",
      "volume": "959256"
    },
    {
      "date": "2024-08-05",
      "open": "333.47",
      "high": "336.40",
      "low": "326.93",
      "close": "327.28",
      "volume": "1076601"
    },
    {
      "date": "2024-08-06",
      "open": "327.26",
      "high": "331.15",
      "low": "325.84",
      "close": "326.42",
      "volume": "847410"
    },
    {
      "date": "2024-08-07",
      "open": "327.12",
      "high": "332.50",
      "low": "320.79",
      "close": "321.31",
      "volume": "785663"
    },
    {
      "date": "2024-08-08",
      "open": "322.25",
      "high": "330.71",
      "low": "322.1811",
      "close": "327.11",
      "volume": "749902"
    },
    {
      "date": "2024-08-09",
      "open": "325.86",
      "high": "327.78",
      "low": "321.82",
      "close": "322.17",
      "volume": "919617"
    },
    {
      "date": "2024-08-12",
      "open": "321.25",
      "high": "326.39",
      "low": "318.17",
      "close": "320.55",
      "volume": "843647"
    },
    {
      "date": "2024-08-13",
      "open": "320.35",
      "high": "333.13",
      "low": "318.27",
      "close": "331.56",
      "volume": "1059383"
    },
    {
      "date": "2024-08-14",
      "open": "330.04",
      "high": "332.92",
      "low": "325.00",
      "close": "329.05",
      "volume": "970798"
    },
    {
      "date": "2024-08-15",
      "open": "371.64",
      "high": "373.00",
      "low": "358.35",
      "close": "365.80",
      "volume": "4424858"
    },
    {
      "date": "2024-08-16",
      "open": "368.00",
      "high": "383.71",
      "low": "367.02",
      "close": "377.23",
      "volume": "2942803"
    },
    {
      "date": "2024-08-19",
      "open": "382.51",
      "high": "392.61",
      "low": "376.1001",
      "close": "377.06",
      "volume": "2648633"
    },
    {
      "date": "2024-08-20",
      "open": "376.34",
      "high": "378.0997",
      "low": "368.84",
      "close": "369.05",
      "volume": "1545435"
    },
    {
      "date": "2024-08-21",
      "open": "374.74",
      "high": "386.04",
      "low": "374.74",
      "close": "380.915",
      "volume": "1529307"
    },
    {
      "date": "2024-08-22",
      "open": "382.13",
      "high": "383.25",
      "low": "373.00",
      "close": "374.26",
      "volume": "1139144"
    },
    {
      "date": "2024-08-23",
      "open": "372.69",
      "high": "379.82",
      "low": "372.29",
      "close": "378.65",
      "volume": "987894"
    },
    {
      "date": "2024-08-26",
      "open": "377.33",
      "high": "381.17",
      "low": "372.7456",
      "close": "374.98",
      "volume": "878189"
    },
    {
      "date": "2024-08-27",
      "open": "372.47",
      "high": "373.49",
      "low": "367.93",
      "close": "371.35",
      "volume": "972380"
    },
    {
      "date": "2024-08-28",
      "open": "368.26",
      "high": "376.70",
      "low": "366.74",
      "close": "366.82",
      "volume": "1330998"
    },
    {
      "date": "2024-08-29",
      "open": "368.53",
      "high": "375.61",
      "low": "367.205",
      "close": "367.58",
      "volume": "2271201"
    },
    {
      "date": "2024-08-30",
      "open": "344.085",
      "high": "361.43",
      "low": "342.00",
      "close": "352.84",
      "volume": "4999779"
    },
    {
      "date": "2024-09-03",
      "open": "352.00",
      "high": "367.5799",
      "low": "350.10",
      "close": "358.80",
      "volume": "2316269"
    },
    {
      "date": "2024-09-04",
      "open": "357.00",
      "high": "365.8899",
      "low": "356.68",
      "close": "359.92",
      "volume": "1155005"
    },
    {
      "date": "2024-09-05",
      "open": "361.97",
      "high": "366.54",
      "low": "361.00",
      "close": "363.78",
      "volume": "885417"
    },
    {
      "date": "2024-09-06",
      "open": "364.43",
      "high": "369.125",
      "low": "361.815",
      "close": "367.59",
      "volume": "1077258"
    },
    {
      "date": "2024-09-09",
      "open": "368.25",
      "high": "383.50",
      "low": "368.00",
      "close": "381.57",
      "volume": "1498331"
    },
    {
      "date": "2024-09-10",
      "open": "377.53",
      "high": "377.53",
      "low": "356.02",
      "close": "373.50",
      "volume": "2032527"
    },
    {
      "date": "2024-09-11",
      "open": "375.07",
      "high": "375.07",
      "low": "367.51",
      "close": "372.30",
      "volume": "727617"
    },
    {
      "date": "2024-09-12",
      "open": "373.00",
      "high": "377.02",
      "low": "366.01",
      "close": "373.08",
      "volume": "735043"
    },
    {
      "date": "2024-09-13",
      "open": "375.99",
      "high": "382.84",
      "low": "375.00",
      "close": "378.34",
      "volume": "762495"
    },
    {
      "date": "2024-09-16",
      "open": "377.51",
      "high": "392.05",
      "low": "377.51",
      "close": "389.29",
      "volume": "1144872"
    },
    {
      "date": "2024-09-17",
      "open": "390.68",
      "high": "399.8699",
      "low": "390.00",
      "close": "397.00",
      "volume": "1407163"
    },
    {
      "date": "2024-09-18",
      "open": "397.40",
      "high": "408.74",
      "low": "397.38",
      "close": "402.72",
      "volume": "1322720"
    },
    {
      "date": "2024-09-19",
      "open": "408.75",
      "high": "409.59",
      "low": "400.30",
      "close": "403.29",
      "volume": "894389"
    },
    {
      "date": "2024-09-20",
      "open": "402.00",
      "high": "408.00",
      "low": "400.20",
      "close": "402.01",
      "volume": "1451394"
    },
    {
      "date": "2024-09-23",
      "open": "397.125",
      "high": "398.00",
      "low": "387.53",
      "close": "393.84",
      "volume": "1576230"
    },
    {
      "date": "2024-09-24",
      "open": "398.50",
      "high": "404.63",
      "low": "396.365",
      "close": "402.50",
      "volume": "1004907"
    },
    {
      "date": "2024-09-25",
      "open": "401.63",
      "high": "402.82",
      "low": "395.11",
      "close": "402.26",
      "volume": "1318416"
    },
    {
      "date": "2024-09-26",
      "open": "407.32",
      "high": "411.9999",
      "low": "404.50",
      "close": "406.11",
      "volume": "1153088"
    },
    {
      "date": "2024-09-27",
      "open": "407.63",
      "high": "411.79",
      "low": "402.515",
      "close": "404.01",
      "volume": "1060882"
    },
    {
      "date": "2024-09-30",
      "open": "404.39",
      "high": "404.89",
      "low": "386.00",
      "close": "389.12",
      "volume": "1773817"
    },
    {
      "date": "2024-10-01",
      "open": "386.17",
      "high": "386.755",
      "low": "377.07",
      "close": "379.13",
      "volume": "1175859"
    },
    {
      "date": "2024-10-02",
      "open": "379.17",
      "high": "380.08",
      "low": "372.01",
      "close": "373.88",
      "volume": "942388"
    },
    {
      "date": "2024-10-03",
      "open": "371.03",
      "high": "374.19",
      "low": "368.17",
      "close": "372.72",
      "volume": "1002406"
    },
    {
      "date": "2024-10-04",
      "open": "380.59",
      "high": "384.61",
      "low": "377.01",
      "close": "381.80",
      "volume": "1158971"
    },
    {
      "date": "2024-10-07",
      "open": "381.40",
      "high": "381.40",
      "low": "368.11",
      "close": "370.01",
      "volume": "925660"
    },
    {
      "date": "2024-10-08",
      "open": "369.41",
      "high": "371.90",
      "low": "364.48",
      "close": "364.52",
      "volume": "764554"
    },
    {
      "date": "2024-10-09",
      "open": "365.17",
      "high": "369.5699",
      "low": "359.53",
      "close": "359.80",
      "volume": "1212850"
    },
    {
      "date": "2024-10-10",
      "open": "358.84",
      "high": "364.34",
      "low": "355.58",
      "close": "358.96",
      "volume": "1090331"
    },
    {
      "date": "2024-10-11",
      "open": "359.67",
      "high": "373.32",
      "low": "359.49",
      "close": "370.58",
      "volume": "1220927"
    },
    {
      "date": "2024-10-14",
      "open": "370.58",
      "high": "371.36",
      "low": "364.43",
      "close": "369.32",
      "volume": "883614"
    },
    {
      "date": "2024-10-15",
      "open": "370.78",
      "high": "379.375",
      "low": "368.10",
      "close": "369.49",
      "volume": "1001465"
    },
    {
      "date": "2024-10-16",
      "open": "366.85",
      "high": "375.32",
      "low": "352.395",
      "close": "373.21",
      "volume": "3092078"
    },
    {
      "date": "2024-10-17",
      "open": "372.36",
      "high": "375.52",
      "low": "364.06",
      "close": "371.72",
      "volume": "1449024"
    },
    {
      "date": "2024-10-18",
      "open": "376.01",
      "high": "376.03",
      "low": "363.60",
      "close": "368.92",
      "volume": "880606"
    },
    {
      "date": "2024-10-21",
      "open": "368.39",
      "high": "378.15",
      "low": "368.00",
      "close": "369.20",
      "volume": "1274991"
    },
    {
      "date": "2024-10-22",
      "open": "367.93",
      "high": "368.75",
      "low": "358.39",
      "close": "365.01",
      "volume": "1270027"
    },
    {
      "date": "2024-10-23",
      "open": "364.59",
      "high": "367.60",
      "low": "362.08",
      "close": "367.02",
      "volume": "845668"
    },
    {
      "date": "2024-10-24",
      "open": "367.53",
      "high": "369.42",
      "low": "364.40",
      "close": "367.18",
      "volume": "789259"
    },
    {
      "date": "2024-10-25",
      "open": "370.10",
      "high": "376.15",
      "low": "369.60",
      "close": "373.30",
      "volume": "739765"
    },
    {
      "date": "2024-10-28",
      "open": "373.73",
      "high": "380.11",
      "low": "369.49",
      "close": "380.08",
      "volume": "963484"
    },
    {
      "date": "2024-10-29",
      "open": "379.45",
      "high": "380.07",
      "low": "373.44",
      "close": "379.84",
      "volume": "735926"
    },
    {
      "date": "2024-10-30",
      "open": "378.97",
      "high": "380.18",
      "low": "374.49",
      "close": "376.11",
      "volume": "784129"
    },
    {
      "date": "2024-10-31",
      "open": "372.40",
      "high": "374.60",
      "low": "365.34",
      "close": "368.98",
      "volume": "816015"
    },
    {
      "date": "2024-11-01",
      "open": "370.26",
      "high": "378.45",
      "low": "369.72",
      "close": "377.65",
      "volume": "672387"
    },
    {
      "date": "2024-11-04",
      "open": "373.01",
      "high": "384.00",
      "low": "371.66",
      "close": "383.90",
      "volume": "834539"
    },
    {
      "date": "2024-11-05",
      "open": "381.28",
      "high": "385.555",
      "low": "377.675",
      "close": "382.91",
      "volume": "611626"
    },
    {
      "date": "2024-11-06",
      "open": "383.19",
      "high": "389.43",
      "low": "375.0001",
      "close": "387.53",
      "volume": "1213303"
    },
    {
      "date": "2024-11-07",
      "open": "389.64",
      "high": "395.93",
      "low": "388.4234",
      "close": "393.26",
      "volume": "767635"
    },
    {
      "date": "2024-11-08",
      "open": "392.45",
      "high": "394.49",
      "low": "384.94",
      "close": "385.26",
      "volume": "681381"
    },
    {
      "date": "2024-11-11",
      "open": "386.65",
      "high": "390.81",
      "low": "379.93",
      "close": "380.54",
      "volume": "972645"
    },
    {
      "date": "2024-11-12",
      "open": "382.77",
      "high": "386.9899",
      "low": "379.51",
      "close": "379.79",
      "volume": "670669"
    },
    {
      "date": "2024-11-13",
      "open": "381.38",
      "high": "385.45",
      "low": "378.9798",
      "close": "382.74",
      "volume": "623944"
    },
    {
      "date": "2024-11-14",
      "open": "382.99",
      "high": "385.93",
      "low": "380.79",
      "close": "382.77",
      "volume": "700751"
    },
    {
      "date": "2024-11-15",
      "open": "362.67",
      "high": "378.085",
      "low": "361.6601",
      "close": "365.17",
      "volume": "1440970"
    },
    {
      "date": "2024-11-18",
      "open": "360.85",
      "high": "361.98",
      "low": "350.353",
      "close": "353.35",
      "volume": "1405667"
    },
    {
      "date": "2024-11-19",
      "open": "349.99",
      "high": "350.145",
      "low": "341.79",
      "close": "342.17",
      "volume": "842668"
    },
    {
      "date": "2024-11-20",
      "open": "340.59",
      "high": "344.69",
      "low": "338.58",
      "close": "343.26",
      "volume": "817308"
    },
    {
      "date": "2024-11-21",
      "open": "339.24",
      "high": "339.84",
      "low": "331.74",
      "close": "338.78",
      "volume": "1296277"
    },
    {
      "date": "2024-11-22",
      "open": "338.51",
      "high": "345.85",
      "low": "338.03",
      "close": "338.38",
      "volume": "901791"
    },
    {
      "date": "2024-11-25",
      "open": "345.49",
      "high": "365.999",
      "low": "344.4188",
      "close": "362.65",
      "volume": "1870669"
    },
    {
      "date": "2024-11-26",
      "open": "360.00",
      "high": "363.50",
      "low": "353.85",
      "close": "360.47",
      "volume": "848791"
    },
    {
      "date": "2024-11-27",
      "open": "365.88",
      "high": "379.73",
      "low": "365.38",
      "close": "375.25",
      "volume": "1003312"
    },
    {
      "date": "2024-11-29",
      "open": "377.66",
      "high": "388.37",
      "low": "374.50",
      "close": "386.64",
      "volume": "723002"
    },
    {
      "date": "2024-12-02",
      "open": "385.73",
      "high": "394.56",
      "low": "375.80",
      "close": "394.06",
      "volume": "1215170"
    },
    {
      "date": "2024-12-03",
      "open": "395.00",
      "high": "396.00",
      "low": "389.10",
      "close": "395.30",
      "volume": "1080678"
    },
    {
      "date": "2024-12-04",
      "open": "395.40",
      "high": "402.55",
      "low": "393.665",
      "close": "399.81",
      "volume": "1015720"
    },
    {
      "date": "2024-12-05",
      "open": "402.00",
      "high": "403.62",
      "low": "392.0701",
      "close": "392.87",
      "volume": "1857912"
    },
    {
      "date": "2024-12-06",
      "open": "428.25",
      "high": "447.67",
      "low": "424.82",
      "close": "428.17",
      "volume": "3519063"
    },
    {
      "date": "2024-12-09",
      "open": "429.99",
      "high": "431.095",
      "low": "417.62",
      "close": "418.01",
      "volume": "1182362"
    },
    {
      "date": "2024-12-10",
      "open": "418.49",
      "high": "419.00",
      "low": "408.99",
      "close": "411.92",
      "volume": "889010"
    },
    {
      "date": "2024-12-11",
      "open": "410.01",
      "high": "433.86",
      "low": "409.51",
      "close": "430.09",
      "volume": "1351447"
    },
    {
      "date": "2024-12-12",
      "open": "432.10",
      "high": "434.38",
      "low": "423.79",
      "close": "423.91",
      "volume": "631934"
    },
    {
      "date": "2024-12-13",
      "open": "423.91",
      "high": "425.56",
      "low": "419.97",
      "close": "424.11",
      "volume": "655619"
    },
    {
      "date": "2024-12-16",
      "open": "421.07",
      "high": "430.74",
      "low": "417.84",
      "close": "424.79",
      "volume": "942873"
    },
    {
      "date": "2024-12-17",
      "open": "425.17",
      "high": "432.5899",
      "low": "419.3301",
      "close": "423.57",
      "volume": "755949"
    },
    {
      "date": "2024-12-18",
      "open": "422.37",
      "high": "431.80",
      "low": "416.40",
      "close": "416.60",
      "volume": "894510"
    },
    {
      "date": "2024-12-19",
      "open": "420.86",
      "high": "427.75",
      "low": "419.78",
      "close": "425.52",
      "volume": "741502"
    },
    {
      "date": "2024-12-20",
      "open": "425.52",
      "high": "433.00",
      "low": "421.93",
      "close": "430.01",
      "volume": "1447082"
    },
    {
      "date": "2024-12-23",
      "open": "430.06",
      "high": "431.171",
      "low": "421.93",
      "close": "429.14",
      "volume": "650885"
    },
    {
      "date": "2024-12-24",
      "open": "431.58",
      "high": "435.42",
      "low": "425.15",
      "close": "435.31",
      "volume": "345819"
    },
    {
      "date": "2024-12-26",
      "open": "435.00",
      "high": "446.54",
      "low": "432.98",
      "close": "446.21",
      "volume": "740066"
    },
    {
      "date": "2024-12-27",
      "open": "442.95",
      "high": "445.015",
      "low": "437.24",
      "close": "442.15",
      "volume": "490471"
    },
    {
      "date": "2024-12-30",
      "open": "433.85",
      "high": "441.175",
      "low": "431.15",
      "close": "435.40",
      "volume": "893951"
    },
    {
      "date": "2024-12-31",
      "open": "439.82",
      "high": "441.00",
      "low": "433.86",
      "close": "434.93",
      "volume": "475072"
    },
    {
      "date": "2025-01-02",
      "open": "434.825",
      "high": "443.495",
      "low": "425.00",
      "close": "429.16",
      "volume": "711766"
    },
    {
      "date": "2025-01-03",
      "open": "432.15",
      "high": "432.96",
      "low": "426.00",
      "close": "431.35",
      "volume": "545537"
    },
    {
      "date": "2025-01-06",
      "open": "430.78",
      "high": "441.00",
      "low": "428.92",
      "close": "431.30",
      "volume": "681793"
    },
    {
      "date": "2025-01-07",
      "open": "450.015",
      "high": "459.9999",
      "low": "427.788",
      "close": "428.27",
      "volume": "1817636"
    },
    {
      "date": "2025-01-08",
      "open": "425.00",
      "high": "427.34",
      "low": "411.5301",
      "close": "415.14",
      "volume": "777083"
    },
    {
      "date": "2025-01-10",
      "open": "410.00",
      "high": "425.98",
      "low": "409.6913",
      "close": "418.23",
      "volume": "941206"
    },
    {
      "date": "2025-01-13",
      "open": "414.86",
      "high": "414.86",
      "low": "401.80",
      "close": "403.94",
      "volume": "788342"
    },
    {
      "date": "2025-01-14",
      "open": "408.89",
      "high": "409.9999",
      "low": "401.83",
      "close": "404.06",
      "volume": "688174"
    },
    {
      "date": "2025-01-15",
      "open": "410.30",
      "high": "412.33",
      "low": "405.27",
      "close": "407.38",
      "volume": "596436"
    },
    {
      "date": "2025-01-16",
      "open": "409.00",
      "high": "416.84",
      "low": "406.205",
      "close": "413.33",
      "volume": "690010"
    },
    {
      "date": "2025-01-17",
      "open": "418.23",
      "high": "419.34",
      "low": "404.345",
      "close": "405.01",
      "volume": "755825"
    },
    {
      "date": "2025-01-21",
      "open": "411.48",
      "high": "424.385",
      "low": "409.99",
      "close": "422.16",
      "volume": "1121106"
    },
    {
      "date": "2025-01-22",
      "open": "420.57",
      "high": "421.505",
      "low": "413.00",
      "close": "418.44",
      "volume": "968129"
    },
    {
      "date": "2025-01-23",
      "open": "416.01",
      "high": "419.135",
      "low": "413.78",
      "close": "418.55",
      "volume": "829058"
    },
    {
      "date": "2025-01-24",
      "open": "417.75",
      "high": "424.53",
      "low": "414.08",
      "close": "417.83",
      "volume": "673091"
    },
    {
      "date": "2025-01-27",
      "open": "415.29",
      "high": "427.135",
      "low": "413.815",
      "close": "415.00",
      "volume": "756399"
    },
    {
      "date": "2025-01-28",
      "open": "415.00",
      "high": "421.69",
      "low": "413.00",
      "close": "413.24",
      "volume": "555252"
    },
    {
      "date": "2025-01-29",
      "open": "415.00",
      "high": "418.51",
      "low": "407.72",
      "close": "410.66",
      "volume": "606185"
    },
    {
      "date": "2025-01-30",
      "open": "414.63",
      "high": "421.59",
      "low": "414.10",
      "close": "418.53",
      "volume": "555003"
    },
    {
      "date": "2025-01-31",
      "open": "418.36",
      "high": "422.62",
      "low": "409.44",
      "close": "412.15",
      "volume": "687862"
    },
    {
      "date": "2025-02-03",
      "open": "404.52",
      "high": "414.62",
      "low": "402.70",
      "close": "408.14",
      "volume": "658747"
    },
    {
      "date": "2025-02-04",
      "open": "405.44",
      "high": "412.995",
      "low": "405.44",
      "close": "409.19",
      "volume": "719790"
    },
    {
      "date": "2025-02-05",
      "open": "410.00",
      "high": "413.42",
      "low": "408.11",
      "close": "410.67",
      "volume": "516752"
    },
    {
      "date": "2025-02-06",
      "open": "411.00",
      "high": "414.32",
      "low": "398.41",
      "close": "401.60",
      "volume": "1087930"
    },
    {
      "date": "2025-02-07",
      "open": "390.00",
      "high": "395.73",
      "low": "374.00",
      "close": "374.79",
      "volume": "1886990"
    },
    {
      "date": "2025-02-10",
      "open": "378.41",
      "high": "378.75",
      "low": "366.27",
      "close": "376.34",
      "volume": "1045543"
    },
    {
      "date": "2025-02-11",
      "open": "372.54",
      "high": "375.91",
      "low": "367.32",
      "close": "374.53",
      "volume": "931076"
    },
    {
      "date": "2025-02-12",
      "open": "371.01",
      "high": "377.38",
      "low": "369.36",
      "close": "373.12",
      "volume": "772799"
    },
    {
      "date": "2025-02-13",
      "open": "375.00",
      "high": "376.03",
      "low": "359.32",
      "close": "360.44",
      "volume": "1416555"
    },
    {
      "date": "2025-02-14",
      "open": "362.37",
      "high": "365.74",
      "low": "357.92",
      "close": "365.14",
      "volume": "1181551"
    },
    {
      "date": "2025-02-18",
      "open": "362.51",
      "high": "371.00",
      "low": "362.00",
      "close": "368.75",
      "volume": "1413843"
    },
    {
      "date": "2025-02-19",
      "open": "365.42",
      "high": "366.52",
      "low": "352.50",
      "close": "359.96",
      "volume": "1751133"
    },
    {
      "date": "2025-02-20",
      "open": "359.96",
      "high": "367.455",
      "low": "359.265",
      "close": "366.68",
      "volume": "1116708"
    },
    {
      "date": "2025-02-21",
      "open": "368.12",
      "high": "369.345",
      "low": "356.05",
      "close": "361.54",
      "volume": "933329"
    },
    {
      "date": "2025-02-24",
      "open": "361.51",
      "high": "365.845",
      "low": "353.00",
      "close": "363.89",
      "volume": "914843"
    },
    {
      "date": "2025-02-25",
      "open": "364.66",
      "high": "369.00",
      "low": "363.555",
      "close": "365.70",
      "volume": "738427"
    },
    {
      "date": "2025-02-26",
      "open": "366.92",
      "high": "370.01",
      "low": "363.23",
      "close": "366.73",
      "volume": "748481"
    },
    {
      "date": "2025-02-27",
      "open": "364.17",
      "high": "367.16",
      "low": "358.88",
      "close": "365.78",
      "volume": "614523"
    },
    {
      "date": "2025-02-28",
      "open": "367.43",
      "high": "369.70",
      "low": "363.34",
      "close": "366.36",
      "volume": "808959"
    },
    {
      "date": "2025-03-03",
      "open": "365.19",
      "high": "371.125",
      "low": "347.38",
      "close": "348.855",
      "volume": "754290"
    },
    {
      "date": "2025-03-04",
      "open": "343.69",
      "high": "348.6293",
      "low": "338.86",
      "close": "343.45",
      "volume": "1081634"
    },
    {
      "date": "2025-03-05",
      "open": "343.26",
      "high": "351.92",
      "low": "343.26",
      "close": "351.63",
      "volume": "736000"
    },
    {
      "date": "2025-03-06",
      "open": "349.44",
      "high": "363.61",
      "low": "347.40",
      "close": "355.00",
      "volume": "846008"
    },
    {
      "date": "2025-03-07",
      "open": "354.39",
      "high": "358.1699",
      "low": "348.505",
      "close": "355.43",
      "volume": "983570"
    },
    {
      "date": "2025-03-10",
      "open": "354.99",
      "high": "363.575",
      "low": "351.365",
      "close": "354.48",
      "volume": "1587006"
    },
    {
      "date": "2025-03-11",
      "open": "352.95",
      "high": "354.60",
      "low": "336.78",
      "close": "342.72",
      "volume": "1269830"
    },
    {
      "date": "2025-03-12",
      "open": "345.02",
      "high": "346.245",
      "low": "328.45",
      "close": "329.23",
      "volume": "1224355"
    },
    {
      "date": "2025-03-13",
      "open": "329.00",
      "high": "329.54",
      "low": "309.01",
      "close": "314.47",
      "volume": "2609296"
    },
    {
      "date": "2025-03-14",
      "open": "342.20",
      "high": "359.75",
      "low": "330.17",
      "close": "357.48",
      "volume": "3374106"
    },
    {
      "date": "2025-03-17",
      "open": "351.74",
      "high": "360.875",
      "low": "345.47",
      "close": "356.99",
      "volume": "1663691"
    },
    {
      "date": "2025-03-18",
      "open": "353.00",
      "high": "354.89",
      "low": "343.44",
      "close": "343.83",
      "volume": "1196680"
    },
    {
      "date": "2025-03-19",
      "open": "341.91",
      "high": "345.74",
      "low": "338.61",
      "close": "343.72",
      "volume": "960942"
    },
    {
      "date": "2025-03-20",
      "open": "342.24",
      "high": "348.67",
      "low": "340.61",
      "close": "340.89",
      "volume": "972121"
    },
    {
      "date": "2025-03-21",
      "open": "339.21",
      "high": "351.25",
      "low": "335.86",
      "close": "350.57",
      "volume": "1730442"
    },
    {
      "date": "2025-03-24",
      "open": "351.83",
      "high": "366.95",
      "low": "351.83",
      "close": "366.16",
      "volume": "1084318"
    },
    {
      "date": "2025-03-25",
      "open": "368.48",
      "high": "373.52",
      "low": "366.60",
      "close": "370.75",
      "volume": "1123643"
    },
    {
      "date": "2025-03-26",
      "open": "369.58",
      "high": "372.79",
      "low": "363.22",
      "close": "371.90",
      "volume": "818174"
    },
    {
      "date": "2025-03-27",
      "open": "367.045",
      "high": "374.875",
      "low": "365.9002",
      "close": "370.34",
      "volume": "847960"
    },
    {
      "date": "2025-03-28",
      "open": "365.96",
      "high": "367.97",
      "low": "356.51",
      "close": "359.47",
      "volume": "1053538"
    },
    {
      "date": "2025-03-31",
      "open": "353.72",
      "high": "368.21",
      "low": "351.305",
      "close": "366.54",
      "volume": "1178966"
    },
    {
      "date": "2025-04-01",
      "open": "377.00",
      "high": "379.00",
      "low": "367.84",
      "close": "373.91",
      "volume": "927504"
    },
    {
      "date": "2025-04-02",
      "open": "373.15",
      "high": "386.71",
      "low": "371.70",
      "close": "382.51",
      "volume": "800242"
    },
    {
      "date": "2025-04-03",
      "open": "365.30",
      "high": "372.555",
      "low": "356.56",
      "close": "367.76",
      "volume": "1598188"
    },
    {
      "date": "2025-04-04",
      "open": "358.71",
      "high": "371.49",
      "low": "349.41",
      "close": "359.36",
      "volume": "1532198"
    },
    {
      "date": "2025-04-07",
      "open": "347.50",
      "high": "364.67",
      "low": "337.2134",
      "close": "342.93",
      "volume": "1556124"
    },
    {
      "date": "2025-04-08",
      "open": "353.60",
      "high": "355.20",
      "low": "323.365",
      "close": "328.01",
      "volume": "1249928"
    },
    {
      "date": "2025-04-09",
      "open": "330.35",
      "high": "367.88",
      "low": "325.6412",
      "close": "363.19",
      "volume": "1653165"
    },
    {
      "date": "2025-04-10",
      "open": "356.26",
      "high": "359.28",
      "low": "343.895",
      "close": "354.95",
      "volume": "1069784"
    },
    {
      "date": "2025-04-11",
      "open": "353.18",
      "high": "365.99",
      "low": "347.965",
      "close": "361.46",
      "volume": "943432"
    },
    {
      "date": "2025-04-14",
      "open": "367.36",
      "high": "372.7792",
      "low": "363.00",
      "close": "366.25",
      "volume": "1004572"
    },
    {
      "date": "2025-04-15",
      "open": "364.38",
      "high": "369.95",
      "low": "357.80",
      "close": "358.09",
      "volume": "658409"
    },
    {
      "date": "2025-04-16",
      "open": "354.65",
      "high": "357.79",
      "low": "347.48",
      "close": "349.59",
      "volume": "791147"
    },
    {
      "date": "2025-04-17",
      "open": "352.86",
      "high": "359.17",
      "low": "349.60",
      "close": "357.75",
      "volume": "741752"
    },
    {
      "date": "2025-04-21",
      "open": "357.06",
      "high": "366.45",
      "low": "350.10",
      "close": "365.67",
      "volume": "838262"
    },
    {
      "date": "2025-04-22",
      "open": "370.31",
      "high": "382.77",
      "low": "369.385",
      "close": "378.67",
      "volume": "728555"
    },
    {
      "date": "2025-04-23",
      "open": "385.38",
      "high": "390.86",
      "low": "375.26",
      "close": "377.74",
      "volume": "649984"
    },
    {
      "date": "2025-04-24",
      "open": "376.83",
      "high": "388.15",
      "low": "375.01",
      "close": "385.93",
      "volume": "538660"
    },
    {
      "date": "2025-04-25",
      "open": "385.27",
      "high": "388.64",
      "low": "380.00",
      "close": "383.67",
      "volume": "594344"
    },
    {
      "date": "2025-04-28",
      "open": "383.06",
      "high": "387.11",
      "low": "377.58",
      "close": "386.44",
      "volume": "778312"
    },
    {
      "date": "2025-04-29",
      "open": "384.36",
      "high": "391.13",
      "low": "380.4873",
      "close": "390.25",
      "volume": "687281"
    },
    {
      "date": "2025-04-30",
      "open": "385.19",
      "high": "396.37",
      "low": "377.63",
      "close": "395.64",
      "volume": "741477"
    },
    {
      "date": "2025-05-01",
      "open": "394.30",
      "high": "396.575",
      "low": "391.39",
      "close": "392.93",
      "volume": "675722"
    },
    {
      "date": "2025-05-02",
      "open": "399.32",
      "high": "401.7152",
      "low": "392.735",
      "close": "395.81",
      "volume": "524737"
    },
    {
      "date": "2025-05-05",
      "open": "393.51",
      "high": "399.63",
      "low": "391.06",
      "close": "394.29",
      "volume": "533390"
    },
    {
      "date": "2025-05-06",
      "open": "391.00",
      "high": "393.03",
      "low": "386.63",
      "close": "387.14",
      "volume": "548593"
    },
    {
      "date": "2025-05-07",
      "open": "390.84",
      "high": "395.00",
      "low": "387.42",
      "close": "392.66",
      "volume": "630243"
    },
    {
      "date": "2025-05-08",
      "open": "394.79",
      "high": "397.77",
      "low": "387.75",
      "close": "388.24",
      "volume": "883679"
    },
    {
      "date": "2025-05-09",
      "open": "389.03",
      "high": "394.155",
      "low": "386.00",
      "close": "392.17",
      "volume": "476140"
    },
    {
      "date": "2025-05-12",
      "open": "409.97",
      "high": "421.71",
      "low": "407.15",
      "close": "412.38",
      "volume": "1188811"
    },
    {
      "date": "2025-05-13",
      "open": "412.81",
      "high": "418.215",
      "low": "410.65",
      "close": "412.23",
      "volume": "598611"
    },
    {
      "date": "2025-05-14",
      "open": "412.62",
      "high": "418.06",
      "low": "410.31",
      "close": "411.38",
      "volume": "628066"
    },
    {
      "date": "2025-05-15",
      "open": "406.81",
      "high": "412.30",
      "low": "406.085",
      "close": "411.74",
      "volume": "464361"
    },
    {
      "date": "2025-05-16",
      "open": "413.58",
      "high": "414.99",
      "low": "409.41",
      "close": "412.99",
      "volume": "407785"
    },
    {
      "date": "2025-05-19",
      "open": "406.00",
      "high": "413.19",
      "low": "406.00",
      "close": "410.09",
      "volume": "535204"
    },
    {
      "date": "2025-05-20",
      "open": "411.07",
      "high": "422.00",
      "low": "411.07",
      "close": "414.40",
      "volume": "1124271"
    },
    {
      "date": "2025-05-21",
      "open": "407.62",
      "high": "410.23",
      "low": "402.50",
      "close": "404.75",
      "volume": "751104"
    },
    {
      "date": "2025-05-22",
      "open": "407.44",
      "high": "412.7437",
      "low": "405.255",
      "close": "410.39",
      "volume": "545393"
    },
    {
      "date": "2025-05-23",
      "open": "402.97",
      "high": "408.4875",
      "low": "402.76",
      "close": "407.04",
      "volume": "569219"
    },
    {
      "date": "2025-05-27",
      "open": "410.62",
      "high": "423.14",
      "low": "410.62",
      "close": "421.31",
      "volume": "945035"
    },
    {
      "date": "2025-05-28",
      "open": "423.27",
      "high": "424.506",
      "low": "416.93",
      "close": "417.01",
      "volume": "755106"
    },
    {
      "date": "2025-05-29",
      "open": "424.36",
      "high": "427.0599",
      "low": "414.21",
      "close": "421.79",
      "volume": "1960045"
    },
    {
      "date": "2025-05-30",
      "open": "468.16",
      "high": "491.98",
      "low": "466.83",
      "close": "471.46",
      "volume": "4594522"
    },
    {
      "date": "2025-06-02",
      "open": "465.27",
      "high": "481.34",
      "low": "462.5534",
      "close": "475.675",
      "volume": "1312978"
    },
    {
      "date": "2025-06-03",
      "open": "475.34",
      "high": "477.19",
      "low": "469.00",
      "close": "473.11",
      "volume": "667372"
    },
    {
      "date": "2025-06-04",
      "open": "473.44",
      "high": "473.44",
      "low": "464.76",
      "close": "465.64",
      "volume": "674936"
    },
    {
      "date": "2025-06-05",
      "open": "463.70",
      "high": "469.28",
      "low": "461.58",
      "close": "467.04",
      "volume": "575350"
    },
    {
      "date": "2025-06-06",
      "open": "468.85",
      "high": "468.85",
      "low": "458.57",
      "close": "465.64",
      "volume": "601513"
    },
    {
      "date": "2025-06-09",
      "open": "469.65",
      "high": "470.68",
      "low": "464.67",
      "close": "468.32",
      "volume": "638805"
    },
    {
      "date": "2025-06-10",
      "open": "467.97",
      "high": "469.8792",
      "low": "459.87",
      "close": "462.21",
      "volume": "691052"
    },
    {
      "date": "2025-06-11",
      "open": "464.30",
      "high": "464.30",
      "low": "454.37",
      "close": "456.97",
      "volume": "709203"
    },
    {
      "date": "2025-06-12",
      "open": "458.37",
      "high": "463.00",
      "low": "452.00",
      "close": "462.43",
      "volume": "655704"
    },
    {
      "date": "2025-06-13",
      "open": "458.43",
      "high": "467.50",
      "low": "454.28",
      "close": "459.17",
      "volume": "673799"
    },
    {
      "date": "2025-06-16",
      "open": "462.20",
      "high": "472.58",
      "low": "456.84",
      "close": "471.94",
      "volume": "631921"
    },
    {
      "date": "2025-06-17",
      "open": "470.64",
      "high": "478.59",
      "low": "469.65",
      "close": "471.75",
      "volume": "813801"
    },
    {
      "date": "2025-06-18",
      "open": "472.86",
      "high": "477.82",
      "low": "470.1896",
      "close": "473.46",
      "volume": "627599"
    },
    {
      "date": "2025-06-20",
      "open": "479.21",
      "high": "479.21",
      "low": "469.37",
      "close": "473.85",
      "volume": "1231533"
    },
    {
      "date": "2025-06-23",
      "open": "473.92",
      "high": "478.255",
      "low": "470.74",
      "close": "471.56",
      "volume": "587995"
    },
    {
      "date": "2025-06-24",
      "open": "474.71",
      "high": "475.61",
      "low": "462.33",
      "close": "464.49",
      "volume": "768494"
    },
    {
      "date": "2025-06-25",
      "open": "460.17",
      "high": "462.64",
      "low": "456.52",
      "close": "459.09",
      "volume": "883676"
    },
    {
      "date": "2025-06-26",
      "open": "460.19",
      "high": "461.99",
      "low": "452.05",
      "close": "457.66",
      "volume": "834660"
    },
    {
      "date": "2025-06-27",
      "open": "458.46",
      "high": "459.69",
      "low": "455.00",
      "close": "458.27",
      "volume": "1373759"
    },
    {
      "date": "2025-06-30",
      "open": "457.50",
      "high": "470.00",
      "low": "456.375",
      "close": "467.82",
      "volume": "675797"
    },
    {
      "date": "2025-07-01",
      "open": "468.42",
      "high": "478.72",
      "low": "467.235",
      "close": "473.44",
      "volume": "565674"
    },
    {
      "date": "2025-07-02",
      "open": "473.44",
      "high": "477.99",
      "low": "471.015",
      "close": "474.84",
      "volume": "643000"
    },
    {
      "date": "2025-07-03",
      "open": "472.84",
      "high": "481.395",
      "low": "471.125",
      "close": "477.79",
      "volume": "391801"
    },
    {
      "date": "2025-07-07",
      "open": "476.74",
      "high": "478.84",
      "low": "471.885",
      "close": "475.99",
      "volume": "631957"
    },
    {
      "date": "2025-07-08",
      "open": "481.765",
      "high": "498.515",
      "low": "476.095",
      "close": "483.21",
      "volume": "1199618"
    },
    {
      "date": "2025-07-09",
      "open": "482.22",
      "high": "482.50",
      "low": "471.51",
      "close": "475.57",
      "volume": "546152"
    },
    {
      "date": "2025-07-10",
      "open": "478.14",
      "high": "485.83",
      "low": "475.26",
      "close": "476.14",
      "volume": "535554"
    },
    {
      "date": "2025-07-11",
      "open": "473.33",
      "high": "477.71",
      "low": "471.88",
      "close": "476.84",
      "volume": "474129"
    },
    {
      "date": "2025-07-14",
      "open": "476.84",
      "high": "480.95",
      "low": "471.343",
      "close": "479.67",
      "volume": "519946"
    },
    {
      "date": "2025-07-15",
      "open": "480.02",
      "high": "483.42",
      "low": "472.81",
      "close": "473.78",
      "volume": "552448"
    },
    {
      "date": "2025-07-16",
      "open": "476.32",
      "high": "485.34",
      "low": "473.635",
      "close": "485.08",
      "volume": "613673"
    },
    {
      "date": "2025-07-17",
      "open": "485.88",
      "high": "492.71",
      "low": "484.035",
      "close": "490.07",
      "volume": "572074"
    },
    {
      "date": "2025-07-18",
      "open": "493.89",
      "high": "494.58",
      "low": "487.11",
      "close": "493.30",
      "volume": "419575"
    },
    {
      "date": "2025-07-21",
      "open": "495.15",
      "high": "500.95",
      "low": "490.14",
      "close": "497.41",
      "volume": "608880"
    },
    {
      "date": "2025-07-22",
      "open": "497.60",
      "high": "504.825",
      "low": "493.83",
      "close": "502.74",
      "volume": "598765"
    },
    {
      "date": "2025-07-23",
      "open": "503.63",
      "high": "508.265",
      "low": "500.45",
      "close": "508.10",
      "volume": "616472"
    },
    {
      "date": "2025-07-24",
      "open": "508.64",
      "high": "514.34",
      "low": "505.43",
      "close": "513.55",
      "volume": "589255"
    },
    {
      "date": "2025-07-25",
      "open": "508.425",
      "high": "515.99",
      "low": "502.00",
      "close": "514.95",
      "volume": "466180"
    },
    {
      "date": "2025-07-28",
      "open": "514.96",
      "high": "520.87",
      "low": "513.55",
      "close": "519.27",
      "volume": "528471"
    },
    {
      "date": "2025-07-29",
      "open": "519.63",
      "high": "521.77",
      "low": "511.59",
      "close": "513.63",
      "volume": "579977"
    },
    {
      "date": "2025-07-30",
      "open": "514.36",
      "high": "520.76",
      "low": "510.01",
      "close": "517.43",
      "volume": "390459"
    },
    {
      "date": "2025-07-31",
      "open": "516.22",
      "high": "523.68",
      "low": "513.955",
      "close": "515.01",
      "volume": "494125"
    },
    {
      "date": "2025-08-01",
      "open": "512.67",
      "high": "513.00",
      "low": "503.19",
      "close": "507.73",
      "volume": "609865"
    },
    {
      "date": "2025-08-04",
      "open": "512.69",
      "high": "515.475",
      "low": "509.70",
      "close": "514.99",
      "volume": "673190"
    },
    {
      "date": "2025-08-05",
      "open": "512.82",
      "high": "517.9999",
      "low": "508.42",
      "close": "510.17",
      "volume": "400496"
    },
    {
      "date": "2025-08-06",
      "open": "511.98",
      "high": "519.00",
      "low": "508.695",
      "close": "516.19",
      "volume": "502327"
    },
    {
      "date": "2025-08-07",
      "open": "516.25",
      "high": "516.68",
      "low": "496.26",
      "close": "506.17",
      "volume": "799591"
    },
    {
      "date": "2025-08-08",
      "open": "507.07",
      "high": "510.27",
      "low": "496.20",
      "close": "498.21",
      "volume": "495387"
    },
    {
      "date": "2025-08-11",
      "open": "499.98",
      "high": "504.265",
      "low": "496.81",
      "close": "498.70",
      "volume": "446845"
    },
    {
      "date": "2025-08-12",
      "open": "507.79",
      "high": "519.045",
      "low": "504.62",
      "close": "516.02",
      "volume": "845692"
    },
    {
      "date": "2025-08-13",
      "open": "517.20",
      "high": "534.1007",
      "low": "514.72",
      "close": "532.71",
      "volume": "741788"
    },
    {
      "date": "2025-08-14",
      "open": "513.12",
      "high": "530.44",
      "low": "513.12",
      "close": "526.18",
      "volume": "692052"
    },
    {
      "date": "2025-08-15",
      "open": "526.97",
      "high": "527.17",
      "low": "515.47",
      "close": "521.00",
      "volume": "495407"
    },
    {
      "date": "2025-08-18",
      "open": "521.00",
      "high": "521.9799",
      "low": "515.35",
      "close": "516.87",
      "volume": "469461"
    },
    {
      "date": "2025-08-19",
      "open": "518.85",
      "high": "524.435",
      "low": "511.70",
      "close": "516.55",
      "volume": "417679"
    },
    {
      "date": "2025-08-20",
      "open": "515.00",
      "high": "520.00",
      "low": "509.07",
      "close": "516.69",
      "volume": "468692"
    },
    {
      "date": "2025-08-21",
      "open": "518.14",
      "high": "522.73",
      "low": "512.20",
      "close": "520.18",
      "volume": "593311"
    },
    {
      "date": "2025-08-22",
      "open": "527.83",
      "high": "534.0925",
      "low": "526.00",
      "close": "529.50",
      "volume": "624343"
    },
    {
      "date": "2025-08-25",
      "open": "527.015",
      "high": "531.99",
      "low": "523.00",
      "close": "524.37",
      "volume": "905283"
    },
    {
      "date": "2025-08-26",
      "open": "524.47",
      "high": "527.36",
      "low": "520.00",
      "close": "526.06",
      "volume": "1007814"
    },
    {
      "date": "2025-08-27",
      "open": "526.85",
      "high": "536.89",
      "low": "526.85",
      "close": "533.81",
      "volume": "781473"
    },
    {
      "date": "2025-08-28",
      "open": "534.38",
      "high": "538.59",
      "low": "526.17",
      "close": "530.63",
      "volume": "1550225"
    },
    {
      "date": "2025-08-29",
      "open": "526.85",
      "high": "538.38",
      "low": "492.00",
      "close": "492.73",
      "volume": "2941626"
    },
    {
      "date": "2025-09-02",
      "open": "491.26",
      "high": "533.08",
      "low": "486.25",
      "close": "532.52",
      "volume": "2200973"
    },
    {
      "date": "2025-09-03",
      "open": "535.18",
      "high": "539.00",
      "low": "530.36",
      "close": "531.07",
      "volume": "992882"
    },
    {
      "date": "2025-09-04",
      "open": "529.00",
      "high": "533.00",
      "low": "522.22",
      "close": "529.50",
      "volume": "990621"
    },
    {
      "date": "2025-09-05",
      "open": "529.87",
      "high": "529.87",
      "low": "514.29",
      "close": "514.86",
      "volume": "880596"
    },
    {
      "date": "2025-09-08",
      "open": "518.95",
      "high": "523.57",
      "low": "509.32",
      "close": "519.81",
      "volume": "720867"
    },
    {
      "date": "2025-09-09",
      "open": "514.90",
      "high": "521.1699",
      "low": "505.65",
      "close": "513.85",
      "volume": "700394"
    },
    {
      "date": "2025-09-10",
      "open": "509.63",
      "high": "518.45",
      "low": "506.53",
      "close": "515.47",
      "volume": "433010"
    },
    {
      "date": "2025-09-11",
      "open": "517.00",
      "high": "522.87",
      "low": "515.995",
      "close": "521.89",
      "volume": "462319"
    },
    {
      "date": "2025-09-12",
      "open": "521.08",
      "high": "521.89",
      "low": "511.66",
      "close": "514.62",
      "volume": "454640"
    },
    {
      "date": "2025-09-15",
      "open": "517.47",
      "high": "530.725",
      "low": "514.6503",
      "close": "526.08",
      "volume": "625185"
    },
    {
      "date": "2025-09-16",
      "open": "521.84",
      "high": "525.95",
      "low": "511.565",
      "close": "525.21",
      "volume": "511794"
    },
    {
      "date": "2025-09-17",
      "open": "527.44",
      "high": "534.08",
      "low": "525.29",
      "close": "528.80",
      "volume": "460020"
    },
    {
      "date": "2025-09-18",
      "open": "532.14",
      "high": "538.38",
      "low": "529.585",
      "close": "534.81",
      "volume": "532579"
    },
    {
      "date": "2025-09-19",
      "open": "534.62",
      "high": "534.81",
      "low": "519.21",
      "close": "521.47",
      "volume": "1151017"
    },
    {
      "date": "2025-09-22",
      "open": "522.39",
      "high": "522.39",
      "low": "514.875",
      "close": "518.16",
      "volume": "673942"
    },
    {
      "date": "2025-09-23",
      "open": "522.50",
      "high": "529.73",
      "low": "520.8071",
      "close": "524.60",
      "volume": "515386"
    },
    {
      "date": "2025-09-24",
      "open": "524.76",
      "high": "537.13",
      "low": "524.32",
      "close": "535.61",
      "volume": "606883"
    },
    {
      "date": "2025-09-25",
      "open": "539.37",
      "high": "540.185",
      "low": "532.425",
      "close": "539.48",
      "volume": "507954"
    },
    {
      "date": "2025-09-26",
      "open": "539.48",
      "high": "552.445",
      "low": "538.80",
      "close": "552.00",
      "volume": "685445"
    },
    {
      "date": "2025-09-29",
      "open": "551.33",
      "high": "554.13",
      "low": "546.13",
      "close": "553.71",
      "volume": "525359"
    },
    {
      "date": "2025-09-30",
      "open": "550.93",
      "high": "552.505",
      "low": "540.87",
      "close": "546.75",
      "volume": "473758"
    },
    {
      "date": "2025-10-01",
      "open": "546.77",
      "high": "559.415",
      "low": "541.94",
      "close": "556.04",
      "volume": "606247"
    },
    {
      "date": "2025-10-02",
      "open": "553.00",
      "high": "557.82",
      "low": "551.0001",
      "close": "557.82",
      "volume": "328327"
    },
    {
      "date": "2025-10-03",
      "open": "560.00",
      "high": "562.11",
      "low": "554.3211",
      "close": "556.45",
      "volume": "376669"
    },
    {
      "date": "2025-10-06",
      "open": "558.96",
      "high": "567.98",
      "low": "550.10",
      "close": "566.91",
      "volume": "571343"
    },
    {
      "date": "2025-10-07",
      "open": "567.99",
      "high": "567.99",
      "low": "553.88",
      "close": "556.77",
      "volume": "629398"
    },
    {
      "date": "2025-10-08",
      "open": "557.07",
      "high": "572.23",
      "low": "556.86",
      "close": "565.81",
      "volume": "607979"
    },
    {
      "date": "2025-10-09",
      "open": "566.60",
      "high": "571.7475",
      "low": "560.03",
      "close": "561.15",
      "volume": "559752"
    },
    {
      "date": "2025-10-10",
      "open": "564.72",
      "high": "571.05",
      "low": "548.98",
      "close": "549.28",
      "volume": "586428"
    },
    {
      "date": "2025-10-13",
      "open": "551.05",
      "high": "555.00",
      "low": "529.225",
      "close": "542.93",
      "volume": "950666"
    },
    {
      "date": "2025-10-14",
      "open": "541.51",
      "high": "551.504",
      "low": "537.95",
      "close": "541.01",
      "volume": "560857"
    },
    {
      "date": "2025-10-15",
      "open": "542.21",
      "high": "550.05",
      "low": "534.47",
      "close": "538.49",
      "volume": "470378"
    },
    {
      "date": "2025-10-16",
      "open": "538.89",
      "high": "539.985",
      "low": "530.00",
      "close": "537.29",
      "volume": "446827"
    },
    {
      "date": "2025-10-17",
      "open": "536.12",
      "high": "542.26",
      "low": "532.73",
      "close": "533.51",
      "volume": "373681"
    },
    {
      "date": "2025-10-20",
      "open": "539.63",
      "high": "543.71",
      "low": "522.925",
      "close": "523.72",
      "volume": "486929"
    },
    {
      "date": "2025-10-21",
      "open": "521.16",
      "high": "529.25",
      "low": "517.83",
      "close": "525.92",
      "volume": "526562"
    },
    {
      "date": "2025-10-22",
      "open": "525.92",
      "high": "527.00",
      "low": "509.80",
      "close": "519.33",
      "volume": "557100"
    },
    {
      "date": "2025-10-23",
      "open": "520.04",
      "high": "533.60",
      "low": "520.04",
      "close": "524.48",
      "volume": "614587"
    },
    {
      "date": "2025-10-24",
      "open": "526.16",
      "high": "529.16",
      "low": "517.22",
      "close": "517.66",
      "volume": "407017"
    },
    {
      "date": "2025-10-27",
      "open": "523.66",
      "high": "534.065",
      "low": "522.55",
      "close": "522.82",
      "volume": "455609"
    },
    {
      "date": "2025-10-28",
      "open": "521.04",
      "high": "523.6991",
      "low": "516.59",
      "close": "518.79",
      "volume": "386930"
    },
    {
      "date": "2025-10-29",
      "open": "516.65",
      "high": "518.9018",
      "low": "500.15",
      "close": "506.07",
      "volume": "699153"
    },
    {
      "date": "2025-10-30",
      "open": "506.07",
      "high": "519.30",
      "low": "498.00",
      "close": "509.66",
      "volume": "496722"
    },
    {
      "date": "2025-10-31",
      "open": "509.01",
      "high": "521.35",
      "low": "508.03",
      "close": "519.88",
      "volume": "509615"
    },
    {
      "date": "2025-11-03",
      "open": "520.07",
      "high": "522.555",
      "low": "514.73",
      "close": "517.43",
      "volume": "492106"
    },
    {
      "date": "2025-11-04",
      "open": "517.43",
      "high": "519.59",
      "low": "513.976",
      "close": "516.66",
      "volume": "435237"
    },
    {
      "date": "2025-11-05",
      "open": "516.61",
      "high": "529.27",
      "low": "513.44",
      "close": "521.82",
      "volume": "486414"
    },
    {
      "date": "2025-11-06",
      "open": "512.53",
      "high": "519.05",
      "low": "509.0101",
      "close": "509.85",
      "volume": "454626"
    },
    {
      "date": "2025-11-07",
      "open": "509.42",
      "high": "519.945",
      "low": "508.175",
      "close": "517.79",
      "volume": "433003"
    },
    {
      "date": "2025-11-10",
      "open": "523.33",
      "high": "526.19",
      "low": "516.01",
      "close": "516.56",
      "volume": "411195"
    },
    {
      "date": "2025-11-11",
      "open": "514.79",
      "high": "528.58",
      "low": "514.79",
      "close": "522.83",
      "volume": "339832"
    },
    {
      "date": "2025-11-12",
      "open": "526.51",
      "high": "538.63",
      "low": "525.095",
      "close": "535.40",
      "volume": "602857"
    },
    {
      "date": "2025-11-13",
      "open": "537.18",
      "high": "543.56",
      "low": "531.19",
      "close": "533.87",
      "volume": "543455"
    },
    {
      "date": "2025-11-14",
      "open": "530.06",
      "high": "536.05",
      "low": "527.16",
      "close": "529.34",
      "volume": "506870"
    },
    {
      "date": "2025-11-17",
      "open": "529.34",
      "high": "530.41",
      "low": "503.90",
      "close": "509.57",
      "volume": "565315"
    },
    {
      "date": "2025-11-18",
      "open": "504.31",
      "high": "515.055",
      "low": "501.77",
      "close": "507.37",
      "volume": "504063"
    },
    {
      "date": "2025-11-19",
      "open": "506.30",
      "high": "510.125",
      "low": "493.00",
      "close": "497.41",
      "volume": "516616"
    },
    {
      "date": "2025-11-20",
      "open": "499.94",
      "high": "507.00",
      "low": "496.08",
      "close": "496.44",
      "volume": "510398"
    },
    {
      "date": "2025-11-21",
      "open": "500.92",
      "high": "525.35",
      "low": "500.02",
      "close": "515.58",
      "volume": "633029"
    },
    {
      "date": "2025-11-24",
      "open": "517.67",
      "high": "526.64",
      "low": "513.7314",
      "close": "514.59",
      "volume": "916870"
    },
    {
      "date": "2025-11-25",
      "open": "514.73",
      "high": "529.14",
      "low": "508.45",
      "close": "521.02",
      "volume": "746422"
    },
    {
      "date": "2025-11-26",
      "open": "521.43",
      "high": "540.26",
      "low": "521.16",
      "close": "535.16",
      "volume": "508066"
    },
    {
      "date": "2025-11-28",
      "open": "535.65",
      "high": "545.815",
      "low": "532.90",
      "close": "538.83",
      "volume": "289361"
    },
    {
      "date": "2025-12-01",
      "open": "538.39",
      "high": "558.61",
      "low": "535.28",
      "close": "547.64",
      "volume": "716879"
    },
    {
      "date": "2025-12-02",
      "open": "550.90",
      "high": "552.0911",
      "low": "542.92",
      "close": "548.05",
      "volume": "565537"
    },
    {
      "date": "2025-12-03",
      "open": "546.75",
      "high": "551.93",
      "low": "543.05",
      "close": "544.52",
      "volume": "640844"
    },
    {
      "date": "2025-12-04",
      "open": "547.07",
      "high": "554.9999",
      "low": "530.09",
      "close": "533.95",
      "volume": "2062683"
    },
    {
      "date": "2025-12-05",
      "open": "578.95",
      "high": "611.8999",
      "low": "575.00",
      "close": "601.50",
      "volume": "3395556"
    },
    {
      "date": "2025-12-08",
      "open": "611.84",
      "high": "611.84",
      "low": "575.4801",
      "close": "589.30",
      "volume": "1747761"
    },
    {
      "date": "2025-12-09",
      "open": "591.76",
      "high": "606.40",
      "low": "590.85",
      "close": "602.97",
      "volume": "758362"
    },
    {
      "date": "2025-12-10",
      "open": "603.05",
      "high": "603.50",
      "low": "594.20",
      "close": "600.65",
      "volume": "640239"
    },
    {
      "date": "2025-12-11",
      "open": "602.10",
      "high": "606.991",
      "low": "586.26",
      "close": "593.41",
      "volume": "700097"
    },
    {
      "date": "2025-12-12",
      "open": "597.69",
      "high": "602.065",
      "low": "585.3158",
      "close": "601.59",
      "volume": "708610"
    },
    {
      "date": "2025-12-15",
      "open": "603.00",
      "high": "603.00",
      "low": "589.415",
      "close": "591.20",
      "volume": "908095"
    },
    {
      "date": "2025-12-16",
      "open": "594.085",
      "high": "596.29",
      "low": "585.1001",
      "close": "589.27",
      "volume": "624662"
    },
    {
      "date": "2025-12-17",
      "open": "589.27",
      "high": "591.29",
      "low": "582.95",
      "close": "585.98",
      "volume": "503796"
    },
    {
      "date": "2025-12-18",
      "open": "594.12",
      "high": "600.32",
      "low": "586.54",
      "close": "594.01",
      "volume": "779149"
    },
    {
      "date": "2025-12-19",
      "open": "599.98",
      "high": "605.66",
      "low": "594.27",
      "close": "597.88",
      "volume": "1313499"
    },
    {
      "date": "2025-12-22",
      "open": "598.28",
      "high": "613.16",
      "low": "594.49",
      "close": "612.95",
      "volume": "579573"
    },
    {
      "date": "2025-12-23",
      "open": "615.49",
      "high": "616.34",
      "low": "601.89",
      "close": "604.09",
      "volume": "895097"
    },
    {
      "date": "2025-12-24",
      "open": "606.36",
      "high": "610.91",
      "low": "604.5601",
      "close": "608.52",
      "volume": "211382"
    },
    {
      "date": "2025-12-26",
      "open": "608.52",
      "high": "613.17",
      "low": "604.03",
      "close": "607.52",
      "volume": "358002"
    },
    {
      "date": "2025-12-29",
      "open": "604.33",
      "high": "609.43",
      "low": "603.36",
      "close": "604.64",
      "volume": "482797"
    },
    {
      "date": "2025-12-30",
      "open": "603.63",
      "high": "611.19",
      "low": "601.00",
      "close": "606.89",
      "volume": "341834"
    },
    {
      "date": "2025-12-31",
      "open": "604.00",
      "high": "608.82",
      "low": "602.96",
      "close": "605.01",
      "volume": "282643"
    },
    {
      "date": "2026-01-02",
      "open": "606.12",
      "high": "622.265",
      "low": "606.12",
      "close": "620.04",
      "volume": "539816"
    },
    {
      "date": "2026-01-05",
      "open": "620.04",
      "high": "636.96",
      "low": "619.59",
      "close": "631.15",
      "volume": "892385"
    },
    {
      "date": "2026-01-06",
      "open": "631.15",
      "high": "654.89",
      "low": "630.00",
      "close": "650.06",
      "volume": "707827"
    },
    {
      "date": "2026-01-07",
      "open": "649.87",
      "high": "658.20",
      "low": "645.77",
      "close": "655.36",
      "volume": "666399"
    },
    {
      "date": "2026-01-08",
      "open": "651.79",
      "high": "660.87",
      "low": "650.44",
      "close": "657.46",
      "volume": "421660"
    },
    {
      "date": "2026-01-09",
      "open": "657.30",
      "high": "675.65",
      "low": "657.00",
      "close": "666.18",
      "volume": "659769"
    },
    {
      "date": "2026-01-12",
      "open": "663.01",
      "high": "665.89",
      "low": "653.33",
      "close": "661.49",
      "volume": "430633"
    },
    {
      "date": "2026-01-13",
      "open": "663.27",
      "high": "671.22",
      "low": "661.66",
      "close": "664.85",
      "volume": "396594"
    },
    {
      "date": "2026-01-14",
      "open": "660.09",
      "high": "666.68",
      "low": "657.00",
      "close": "663.85",
      "volume": "540203"
    },
    {
      "date": "2026-01-15",
      "open": "665.16",
      "high": "669.69",
      "low": "661.62",
      "close": "665.12",
      "volume": "402891"
    },
    {
      "date": "2026-01-16",
      "open": "666.12",
      "high": "667.89",
      "low": "658.10",
      "close": "663.48",
      "volume": "391923"
    },
    {
      "date": "2026-01-20",
      "open": "662.79",
      "high": "678.10",
      "low": "656.30",
      "close": "675.62",
      "volume": "527471"
    },
    {
      "date": "2026-01-21",
      "open": "684.39",
      "high": "695.34",
      "low": "679.99",
      "close": "683.45",
      "volume": "653431"
    },
    {
      "date": "2026-01-22",
      "open": "682.81",
      "high": "693.77",
      "low": "677.00",
      "close": "681.64",
      "volume": "498941"
    },
    {
      "date": "2026-01-23",
      "open": "684.39",
      "high": "694.34",
      "low": "681.06",
      "close": "686.12",
      "volume": "527312"
    },
    {
      "date": "2026-01-26",
      "open": "684.03",
      "high": "684.535",
      "low": "660.42",
      "close": "661.34",
      "volume": "731643"
    },
    {
      "date": "2026-01-27",
      "open": "663.04",
      "high": "666.55",
      "low": "650.75",
      "close": "651.30",
      "volume": "450957"
    },
    {
      "date": "2026-01-28",
      "open": "649.91",
      "high": "655.0199",
      "low": "633.615",
      "close": "638.21",
      "volume": "637530"
    },
    {
      "date": "2026-01-29",
      "open": "636.65",
      "high": "640.01",
      "low": "629.01",
      "close": "631.10",
      "volume": "618519"
    },
    {
      "date": "2026-01-30",
      "open": "628.11",
      "high": "648.44",
      "low": "624.9501",
      "close": "647.36",
      "volume": "732594"
    },
    {
      "date": "2026-02-02",
      "open": "647.04",
      "high": "666.05",
      "low": "643.4275",
      "close": "665.57",
      "volume": "719412"
    },
    {
      "date": "2026-02-03",
      "open": "665.57",
      "high": "677.70",
      "low": "662.52",
      "close": "673.39",
      "volume": "418364"
    },
    {
      "date": "2026-02-04",
      "open": "673.39",
      "high": "690.08",
      "low": "668.145",
      "close": "678.64",
      "volume": "496064"
    },
    {
      "date": "2026-02-05",
      "open": "678.64",
      "high": "689.00",
      "low": "671.68",
      "close": "677.91",
      "volume": "552865"
    },
    {
      "date": "2026-02-06",
      "open": "681.27",
      "high": "692.60",
      "low": "677.475",
      "close": "690.37",
      "volume": "468100"
    },
    {
      "date": "2026-02-09",
      "open": "690.00",
      "high": "700.81",
      "low": "688.995",
      "close": "696.25",
      "volume": "560065"
    },
    {
      "date": "2026-02-10",
      "open": "696.25",
      "high": "697.39",
      "low": "678.16",
      "close": "679.28",
      "volume": "482311"
    },
    {
      "date": "2026-02-11",
      "open": "686.82",
      "high": "694.9999",
      "low": "682.03",
      "close": "683.05",
      "volume": "360762"
    },
    {
      "date": "2026-02-12",
      "open": "690.00",
      "high": "693.75",
      "low": "664.95",
      "close": "667.18",
      "volume": "523790"
    },
    {
      "date": "2026-02-13",
      "open": "666.96",
      "high": "690.00",
      "low": "660.00",
      "close": "683.40",
      "volume": "380608"
    },
    {
      "date": "2026-02-17",
      "open": "690.76",
      "high": "707.25",
      "low": "686.8612",
      "close": "706.82",
      "volume": "569923"
    },
    {
      "date": "2026-02-18",
      "open": "700.10",
      "high": "714.9699",
      "low": "685.50",
      "close": "689.42",
      "volume": "621008"
    },
    {
      "date": "2026-02-19",
      "open": "682.01",
      "high": "695.7757",
      "low": "680.94",
      "close": "692.79",
      "volume": "410037"
    },
    {
      "date": "2026-02-20",
      "open": "684.49",
      "high": "694.10",
      "low": "672.67",
      "close": "682.89",
      "volume": "422006"
    },
    {
      "date": "2026-02-23",
      "open": "676.65",
      "high": "682.49",
      "low": "663.515",
      "close": "669.87",
      "volume": "431160"
    },
    {
      "date": "2026-02-24",
      "open": "676.17",
      "high": "690.3699",
      "low": "674.48",
      "close": "686.44",
      "volume": "428544"
    },
    {
      "date": "2026-02-25",
      "open": "687.20",
      "high": "691.9999",
      "low": "677.31",
      "close": "684.27",
      "volume": "428387"
    },
    {
      "date": "2026-02-26",
      "open": "688.23",
      "high": "699.20",
      "low": "684.59",
      "close": "695.63",
      "volume": "415802"
    },
    {
      "date": "2026-02-27",
      "open": "686.88",
      "high": "702.53",
      "low": "682.47",
      "close": "684.79",
      "volume": "663116"
    },
    {
      "date": "2026-03-02",
      "open": "680.83",
      "high": "682.51",
      "low": "666.4628",
      "close": "677.00",
      "volume": "394213"
    },
    {
      "date": "2026-03-03",
      "open": "660.47",
      "high": "671.47",
      "low": "655.65",
      "close": "668.95",
      "volume": "431004"
    },
    {
      "date": "2026-03-04",
      "open": "673.86",
      "high": "677.30",
      "low": "659.79",
      "close": "661.34",
      "volume": "465668"
    },
    {
      "date": "2026-03-05",
      "open": "657.90",
      "high": "668.7099",
      "low": "644.15",
      "close": "653.64",
      "volume": "530837"
    },
    {
      "date": "2026-03-06",
      "open": "646.23",
      "high": "651.145",
      "low": "637.365",
      "close": "646.34",
      "volume": "410037"
    },
    {
      "date": "2026-03-09",
      "open": "633.28",
      "high": "642.4999",
      "low": "615.00",
      "close": "642.22",
      "volume": "610316"
    },
    {
      "date": "2026-03-10",
      "open": "635.57",
      "high": "653.88",
      "low": "631.45",
      "close": "647.23",
      "volume": "620016"
    },
    {
      "date": "2026-03-11",
      "open": "646.29",
      "high": "657.32",
      "low": "643.10",
      "close": "652.645",
      "volume": "713749"
    },
    {
      "date": "2026-03-12",
      "open": "652.02",
      "high": "655.1999",
      "low": "622.30",
      "close": "624.70",
      "volume": "1519808"
    },
    {
      "date": "2026-03-13",
      "open": "566.28",
      "high": "579.45",
      "low": "534.685",
      "close": "535.72",
      "volume": "2740586"
    },
    {
      "date": "2026-03-16",
      "open": "532.92",
      "high": "542.84",
      "low": "516.03",
      "close": "516.74",
      "volume": "2700161"
    },
    {
      "date": "2026-03-17",
      "open": "518.68",
      "high": "534.405",
      "low": "518.60",
      "close": "523.07",
      "volume": "1208895"
    },
    {
      "date": "2026-03-18",
      "open": "519.31",
      "high": "533.571",
      "low": "519.25",
      "close": "520.65",
      "volume": "968831"
    },
    {
      "date": "2026-03-19",
      "open": "517.39",
      "high": "535.375",
      "low": "516.46",
      "close": "534.10",
      "volume": "745103"
    },
    {
      "date": "2026-03-20",
      "open": "533.57",
      "high": "540.00",
      "low": "524.85",
      "close": "529.97",
      "volume": "948993"
    },
    {
      "date": "2026-03-23",
      "open": "531.96",
      "high": "535.6099",
      "low": "514.51",
      "close": "516.11",
      "volume": "960629"
    },
    {
      "date": "2026-03-24",
      "open": "512.42",
      "high": "517.43",
      "low": "499.32",
      "close": "515.22",
      "volume": "976209"
    },
    {
      "date": "2026-03-25",
      "open": "524.35",
      "high": "533.44",
      "low": "521.00",
      "close": "526.14",
      "volume": "666538"
    },
    {
      "date": "2026-03-26",
      "open": "524.81",
      "high": "532.00",
      "low": "520.95",
      "close": "521.64",
      "volume": "655156"
    },
    {
      "date": "2026-03-27",
      "open": "517.62",
      "high": "524.10",
      "low": "509.44",
      "close": "510.34",
      "volume": "622608"
    },
    {
      "date": "2026-03-30",
      "open": "514.80",
      "high": "520.00",
      "low": "506.40",
      "close": "510.09",
      "volume": "701862"
    },
    {
      "date": "2026-03-31",
      "open": "516.22",
      "high": "529.03",
      "low": "514.07",
      "close": "522.71",
      "volume": "551261"
    },
    {
      "date": "2026-04-01",
      "open": "526.86",
      "high": "541.25",
      "low": "526.69",
      "close": "536.61",
      "volume": "699539"
    },
    {
      "date": "2026-04-02",
      "open": "528.56",
      "high": "538.27",
      "low": "525.22",
      "close": "537.39",
      "volume": "616021"
    },
    {
      "date": "2026-04-06",
      "open": "537.98",
      "high": "542.79",
      "low": "529.98",
      "close": "542.65",
      "volume": "398897"
    },
    {
      "date": "2026-04-07",
      "open": "539.29",
      "high": "542.61",
      "low": "530.53",
      "close": "532.23",
      "volume": "529516"
    },
    {
      "date": "2026-04-08",
      "open": "543.00",
      "high": "547.49",
      "low": "520.08",
      "close": "532.82",
      "volume": "762168"
    },
    {
      "date": "2026-04-09",
      "open": "529.94",
      "high": "547.00",
      "low": "528.1681",
      "close": "532.79",
      "volume": "544613"
    },
    {
      "date": "2026-04-10",
      "open": "531.73",
      "high": "532.52",
      "low": "512.91",
      "close": "520.38",
      "volume": "708173"
    },
    {
      "date": "2026-04-13",
      "open": "520.40",
      "high": "528.10",
      "low": "517.945",
      "close": "526.76",
      "volume": "658841"
    },
    {
      "date": "2026-04-14",
      "open": "530.63",
      "high": "543.29",
      "low": "527.16",
      "close": "533.09",
      "volume": "686508"
    },
    {
      "date": "2026-04-15",
      "open": "533.47",
      "high": "542.18",
      "low": "531.00",
      "close": "539.14",
      "volume": "513855"
    },
    {
      "date": "2026-04-16",
      "open": "542.60",
      "high": "548.86",
      "low": "537.18",
      "close": "539.44",
      "volume": "717249"
    },
    {
      "date": "2026-04-17",
      "open": "543.91",
      "high": "560.95",
      "low": "543.38",
      "close": "553.36",
      "volume": "992440"
    },
    {
      "date": "2026-04-20",
      "open": "559.00",
      "high": "573.77",
      "low": "553.36",
      "close": "572.24",
      "volume": "711196"
    },
    {
      "date": "2026-04-21",
      "open": "573.63",
      "high": "576.5946",
      "low": "565.74",
      "close": "570.16",
      "volume": "616609"
    },
    {
      "date": "2026-04-22",
      "open": "572.37",
      "high": "578.63",
      "low": "557.50",
      "close": "563.91",
      "volume": "576692"
    },
    {
      "date": "2026-04-23",
      "open": "566.04",
      "high": "566.09",
      "low": "551.71",
      "close": "564.44",
      "volume": "608090"
    },
    {
      "date": "2026-04-24",
      "open": "563.74",
      "high": "565.00",
      "low": "552.20",
      "close": "558.55",
      "volume": "389123"
    },
    {
      "date": "2026-04-27",
      "open": "553.68",
      "high": "558.58",
      "low": "531.01",
      "close": "539.66",
      "volume": "1046570"
    },
    {
      "date": "2026-04-28",
      "open": "541.00",
      "high": "544.12",
      "low": "534.36",
      "close": "538.15",
      "volume": "412658"
    },
    {
      "date": "2026-04-29",
      "open": "535.00",
      "high": "536.165",
      "low": "524.00",
      "close": "530.23",
      "volume": "810823"
    },
    {
      "date": "2026-04-30",
      "open": "533.62",
      "high": "541.39",
      "low": "531.78",
      "close": "537.48",
      "volume": "611452"
    },
    {
      "date": "2026-05-01",
      "open": "540.00",
      "high": "541.08",
      "low": "530.74",
      "close": "531.95",
      "volume": "478050"
    },
    {
      "date": "2026-05-04",
      "open": "529.38",
      "high": "532.57",
      "low": "517.18",
      "close": "518.00",
      "volume": "913469"
    },
    {
      "date": "2026-05-05",
      "open": "532.275",
      "high": "537.00",
      "low": "527.0003",
      "close": "532.53",
      "volume": "679606"
    },
    {
      "date": "2026-05-06",
      "open": "537.54",
      "high": "543.21",
      "low": "530.97",
      "close": "535.10",
      "volume": "691659"
    },
    {
      "date": "2026-05-07",
      "open": "536.36",
      "high": "540.108",
      "low": "524.33",
      "close": "526.53",
      "volume": "534248"
    },
    {
      "date": "2026-05-08",
      "open": "529.55",
      "high": "530.05",
      "low": "519.07",
      "close": "521.58",
      "volume": "474311"
    },
    {
      "date": "2026-05-11",
      "open": "523.52",
      "high": "524.37",
      "low": "508.94",
      "close": "511.98",
      "volume": "586274"
    },
    {
      "date": "2026-05-12",
      "open": "509.02",
      "high": "511.465",
      "low": "493.255",
      "close": "505.20",
      "volume": "1049574"
    },
    {
      "date": "2026-05-13",
      "open": "499.20",
      "high": "500.00",
      "low": "487.441",
      "close": "492.145",
      "volume": "829539"
    },
    {
      "date": "2026-05-14",
      "open": "492.60",
      "high": "503.675",
      "low": "492.60",
      "close": "498.28",
      "volume": "589837"
    },
    {
      "date": "2026-05-15",
      "open": "496.03",
      "high": "503.50",
      "low": "492.49",
      "close": "494.28",
      "volume": "626844"
    },
    {
      "date": "2026-05-18",
      "open": "490.74",
      "high": "499.76",
      "low": "477.15",
      "close": "479.87",
      "volume": "1091206"
    },
    {
      "date": "2026-05-19",
      "open": "475.33",
      "high": "487.72",
      "low": "469.00",
      "close": "481.56",
      "volume": "782176"
    },
    {
      "date": "2026-05-20",
      "open": "481.83",
      "high": "495.00",
      "low": "475.41",
      "close": "493.12",
      "volume": "631566"
    },
    {
      "date": "2026-05-21",
      "open": "488.34",
      "high": "504.52",
      "low": "488.34",
      "close": "504.05",
      "volume": "666112"
    },
    {
      "date": "2026-05-22",
      "open": "506.60",
      "high": "518.00",
      "low": "505.06",
      "close": "515.04",
      "volume": "481556"
    },
    {
      "date": "2026-05-26",
      "open": "518.01",
      "high": "519.55",
      "low": "510.3117",
      "close": "516.04",
      "volume": "671213"
    },
    {
      "date": "2026-05-27",
      "open": "518.99",
      "high": "527.00",
      "low": "506.60",
      "close": "507.35",
      "volume": "667046"
    },
    {
      "date": "2026-05-28",
      "open": "505.01",
      "high": "521.78",
      "low": "502.13",
      "close": "520.15",
      "volume": "716325"
    },
    {
      "date": "2026-05-29",
      "open": "513.96",
      "high": "515.83",
      "low": "507.00",
      "close": "508.85",
      "volume": "822610"
    },
    {
      "date": "2026-06-01",
      "open": "504.61",
      "high": "510.64",
      "low": "496.5401",
      "close": "500.77",
      "volume": "938178"
    },
    {
      "date": "2026-06-02",
      "open": "500.02",
      "high": "502.70",
      "low": "492.3379",
      "close": "494.87",
      "volume": "1974398"
    },
    {
      "date": "2026-06-03",
      "open": "478.74",
      "high": "478.74",
      "low": "460.65",
      "close": "471.21",
      "volume": "2452800"
    },
    {
      "date": "2026-06-04",
      "open": "478.57",
      "high": "480.18",
      "low": "458.70",
      "close": "462.52",
      "volume": "1275514"
    },
    {
      "date": "2026-06-05",
      "open": "466.99",
      "high": "473.21",
      "low": "461.00",
      "close": "467.07",
      "volume": "1075904"
    },
    {
      "date": "2026-06-08",
      "open": "466.36",
      "high": "469.49",
      "low": "462.33",
      "close": "462.80",
      "volume": "589942"
    },
    {
      "date": "2026-06-09",
      "open": "463.55",
      "high": "481.125",
      "low": "463.20",
      "close": "477.90",
      "volume": "726930"
    },
    {
      "date": "2026-06-10",
      "open": "477.90",
      "high": "482.20",
      "low": "469.12",
      "close": "470.75",
      "volume": "745853"
    },
    {
      "date": "2026-06-11",
      "open": "470.70",
      "high": "482.31",
      "low": "470.70",
      "close": "476.42",
      "volume": "646255"
    },
    {
      "date": "2026-06-12",
      "open": "480.87",
      "high": "482.10",
      "low": "465.31",
      "close": "467.74",
      "volume": "699872"
    },
    {
      "date": "2026-06-15",
      "open": "479.00",
      "high": "479.00",
      "low": "463.77",
      "close": "471.65",
      "volume": "812184"
    },
    {
      "date": "2026-06-16",
      "open": "472.25",
      "high": "475.98",
      "low": "463.33",
      "close": "463.68",
      "volume": "613877"
    },
    {
      "date": "2026-06-17",
      "open": "463.32",
      "high": "467.35",
      "low": "448.57",
      "close": "450.75",
      "volume": "867495"
    },
    {
      "date": "2026-06-18",
      "open": "454.00",
      "high": "459.29",
      "low": "449.0101",
      "close": "456.13",
      "volume": "1409090"
    },
    {
      "date": "2026-06-22",
      "open": "459.13",
      "high": "468.68",
      "low": "456.0232",
      "close": "465.06",
      "volume": "903216"
    },
    {
      "date": "2026-06-23",
      "open": "465.28",
      "high": "468.49",
      "low": "458.89",
      "close": "459.33",
      "volume": "616083"
    },
    {
      "date": "2026-06-24",
      "open": "465.90",
      "high": "481.74",
      "low": "459.00",
      "close": "478.93",
      "volume": "1048283"
    },
    {
      "date": "2026-06-25",
      "open": "479.73",
      "high": "489.9799",
      "low": "479.00",
      "close": "485.52",
      "volume": "998264"
    },
    {
      "date": "2026-06-26",
      "open": "489.19",
      "high": "493.98",
      "low": "482.945",
      "close": "488.45",
      "volume": "920639"
    },
    {
      "date": "2026-06-29",
      "open": "485.49",
      "high": "490.00",
      "low": "458.21",
      "close": "459.12",
      "volume": "895679"
    },
    {
      "date": "2026-06-30",
      "open": "456.20",
      "high": "457.95",
      "low": "443.60",
      "close": "450.98",
      "volume": "862731"
    },
    {
      "date": "2026-07-01",
      "open": "450.50",
      "high": "456.91",
      "low": "445.50",
      "close": "454.78",
      "volume": "774447"
    },
    {
      "date": "2026-07-02",
      "open": "454.22",
      "high": "461.47",
      "low": "451.29",
      "close": "461.33",
      "volume": "567486"
    },
    {
      "date": "2026-07-06",
      "open": "452.96",
      "high": "456.92",
      "low": "449.19",
      "close": "452.49",
      "volume": "699474"
    },
    {
      "date": "2026-07-07",
      "open": "460.84",
      "high": "461.50",
      "low": "451.375",
      "close": "453.78",
      "volume": "552325"
    },
    {
      "date": "2026-07-08",
      "open": "450.03",
      "high": "458.3899",
      "low": "445.00",
      "close": "455.11",
      "volume": "434055"
    },
    {
      "date": "2026-07-09",
      "open": "453.81",
      "high": "461.99",
      "low": "448.315",
      "close": "460.24",
      "volume": "395052"
    },
    {
      "date": "2026-07-10",
      "open": "463.83",
      "high": "470.70",
      "low": "461.25",
      "close": "469.20",
      "volume": "425997"
    },
    {
      "date": "2026-07-13",
      "open": "474.00",
      "high": "482.98",
      "low": "471.20",
      "close": "473.33",
      "volume": "554633"
    },
    {
      "date": "2026-07-14",
      "open": "471.83",
      "high": "477.00",
      "low": "461.08",
      "close": "469.12",
      "volume": "448509"
    },
    {
      "date": "2026-07-15",
      "open": "465.42",
      "high": "474.48",
      "low": "462.76",
      "close": "466.14",
      "volume": "577196"
    },
    {
      "date": "2026-07-16",
      "open": "469.04",
      "high": "481.75",
      "low": "465.78",
      "close": "478.86",
      "volume": "523916"
    },
    {
      "date": "2026-07-17",
      "open": "479.15",
      "high": "492.94",
      "low": "475.5284",
      "close": "479.57",
      "volume": "773628"
    },
    {
      "date": "2026-07-20",
      "open": "489.00",
      "high": "490.00",
      "low": "475.61",
      "close": "488.08",
      "volume": "635149"
    },
    {
      "date": "2026-07-21",
      "open": "485.38",
      "high": "494.64",
      "low": "482.79",
      "close": "489.47",
      "volume": "745009"
    },
    {
      "date": "2026-07-22",
      "open": "491.40",
      "high": "493.035",
      "low": "479.53",
      "close": "483.52",
      "volume": "552002"
    },
    {
      "date": "2026-07-23",
      "open": "479.81",
      "high": "483.50",
      "low": "473.675",
      "close": "477.955",
      "volume": "519568"
    },
    {
      "date": "2026-07-24",
      "open": "476.18",
      "high": "481.01",
      "low": "471.76",
      "close": "475.36",
      "volume": "545383"
    },
    {
      "date": "2026-07-27",
      "open": "480.20",
      "high": "484.60",
      "low": "474.46",
      "close": "480.51",
      "volume": "425112"
    },
    {
      "date": "2026-07-28",
      "open": "488.09",
      "high": "503.42",
      "low": "486.255",
      "close": "501.52",
      "volume": "517722"
    },
    {
      "date": "2026-07-29",
      "open": "501.82",
      "high": "516.83",
      "low": "497.0615",
      "close": "508.09",
      "volume": "562073"
    },
    {
      "date": "2026-07-30",
      "open": "507.19",
      "high": "517.27",
      "low": "505.00",
      "close": "516.73",
      "volume": "535706"
    },
    {
      "date": "2026-07-31",
      "open": "516.37",
      "high": "516.37",
      "low": "506.21",
      "close": "512.83",
      "volume": "511357"
    },
    {
      "date": "2026-08-03",
      "open": "519.31",
      "high": "535.26",
      "low": "516.425",
      "close": "534.41",
      "volume": "977917"
    },
    {
      "date": "2026-08-04",
      "open": "526.39",
      "high": "546.13",
      "low": "526.39",
      "close": "543.86",
      "volume": "494702"
    },
    {
      "date": "2026-08-05",
      "open": "547.13",
      "high": "550.77",
      "low": "535.29",
      "close": "539.47",
      "volume": "459327"
    }
  ]
}