{
  "source": "https://api.nasdaq.com/api/quote/UTHR/historical",
  "symbol": "UTHR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "205.20",
      "high": "216.90",
      "low": "203.73",
      "close": "213.33",
      "volume": "522408"
    },
    {
      "date": "2021-08-09",
      "open": "209.68",
      "high": "212.26",
      "low": "205.75",
      "close": "207.72",
      "volume": "859052"
    },
    {
      "date": "2021-08-10",
      "open": "208.34",
      "high": "208.34",
      "low": "203.18",
      "close": "204.34",
      "volume": "316250"
    },
    {
      "date": "2021-08-11",
      "open": "204.68",
      "high": "205.64",
      "low": "198.37",
      "close": "202.21",
      "volume": "391828"
    },
    {
      "date": "2021-08-12",
      "open": "201.80",
      "high": "203.79",
      "low": "199.495",
      "close": "203.05",
      "volume": "200840"
    },
    {
      "date": "2021-08-13",
      "open": "203.48",
      "high": "204.71",
      "low": "201.02",
      "close": "202.62",
      "volume": "1055341"
    },
    {
      "date": "2021-08-16",
      "open": "203.41",
      "high": "203.41",
      "low": "199.02",
      "close": "199.47",
      "volume": "186952"
    },
    {
      "date": "2021-08-17",
      "open": "197.66",
      "high": "203.91",
      "low": "197.66",
      "close": "203.74",
      "volume": "276005"
    },
    {
      "date": "2021-08-18",
      "open": "203.90",
      "high": "208.105",
      "low": "201.51",
      "close": "203.37",
      "volume": "981621"
    },
    {
      "date": "2021-08-19",
      "open": "202.30",
      "high": "203.665",
      "low": "200.41",
      "close": "201.05",
      "volume": "363227"
    },
    {
      "date": "2021-08-20",
      "open": "201.37",
      "high": "206.38",
      "low": "201.37",
      "close": "204.22",
      "volume": "300696"
    },
    {
      "date": "2021-08-23",
      "open": "204.88",
      "high": "207.85",
      "low": "204.87",
      "close": "206.92",
      "volume": "225911"
    },
    {
      "date": "2021-08-24",
      "open": "206.99",
      "high": "208.12",
      "low": "204.03",
      "close": "205.55",
      "volume": "236460"
    },
    {
      "date": "2021-08-25",
      "open": "204.29",
      "high": "205.93",
      "low": "202.305",
      "close": "205.46",
      "volume": "265892"
    },
    {
      "date": "2021-08-26",
      "open": "206.15",
      "high": "207.64",
      "low": "203.89",
      "close": "205.75",
      "volume": "153551"
    },
    {
      "date": "2021-08-27",
      "open": "205.80",
      "high": "212.20",
      "low": "205.1301",
      "close": "211.08",
      "volume": "278454"
    },
    {
      "date": "2021-08-30",
      "open": "210.16",
      "high": "214.71",
      "low": "209.62",
      "close": "211.41",
      "volume": "222450"
    },
    {
      "date": "2021-08-31",
      "open": "212.10",
      "high": "215.405",
      "low": "211.62",
      "close": "214.88",
      "volume": "277639"
    },
    {
      "date": "2021-09-01",
      "open": "215.17",
      "high": "216.50",
      "low": "210.1498",
      "close": "212.76",
      "volume": "198476"
    },
    {
      "date": "2021-09-02",
      "open": "212.67",
      "high": "212.82",
      "low": "209.36",
      "close": "212.31",
      "volume": "228386"
    },
    {
      "date": "2021-09-03",
      "open": "212.31",
      "high": "213.00",
      "low": "209.61",
      "close": "210.80",
      "volume": "121199"
    },
    {
      "date": "2021-09-07",
      "open": "209.24",
      "high": "210.875",
      "low": "206.67",
      "close": "207.98",
      "volume": "865910"
    },
    {
      "date": "2021-09-08",
      "open": "208.31",
      "high": "211.13",
      "low": "207.08",
      "close": "210.52",
      "volume": "226866"
    },
    {
      "date": "2021-09-09",
      "open": "210.52",
      "high": "211.37",
      "low": "207.12",
      "close": "210.89",
      "volume": "292243"
    },
    {
      "date": "2021-09-10",
      "open": "211.04",
      "high": "213.38",
      "low": "209.04",
      "close": "210.26",
      "volume": "205331"
    },
    {
      "date": "2021-09-13",
      "open": "210.84",
      "high": "211.60",
      "low": "205.82",
      "close": "209.62",
      "volume": "264107"
    },
    {
      "date": "2021-09-14",
      "open": "210.24",
      "high": "210.82",
      "low": "206.89",
      "close": "208.47",
      "volume": "159657"
    },
    {
      "date": "2021-09-15",
      "open": "207.97",
      "high": "208.325",
      "low": "203.36",
      "close": "204.27",
      "volume": "321586"
    },
    {
      "date": "2021-09-16",
      "open": "204.27",
      "high": "207.14",
      "low": "202.51",
      "close": "205.14",
      "volume": "248318"
    },
    {
      "date": "2021-09-17",
      "open": "204.98",
      "high": "204.98",
      "low": "199.06",
      "close": "200.08",
      "volume": "591346"
    },
    {
      "date": "2021-09-20",
      "open": "198.24",
      "high": "200.23",
      "low": "196.97",
      "close": "198.51",
      "volume": "311315"
    },
    {
      "date": "2021-09-21",
      "open": "198.79",
      "high": "200.93",
      "low": "198.125",
      "close": "198.83",
      "volume": "221001"
    },
    {
      "date": "2021-09-22",
      "open": "199.46",
      "high": "202.50",
      "low": "196.39",
      "close": "201.92",
      "volume": "162944"
    },
    {
      "date": "2021-09-23",
      "open": "201.92",
      "high": "203.485",
      "low": "199.85",
      "close": "200.47",
      "volume": "182085"
    },
    {
      "date": "2021-09-24",
      "open": "199.26",
      "high": "200.05",
      "low": "194.52",
      "close": "195.10",
      "volume": "214601"
    },
    {
      "date": "2021-09-27",
      "open": "195.44",
      "high": "200.27",
      "low": "194.33",
      "close": "195.28",
      "volume": "453033"
    },
    {
      "date": "2021-09-28",
      "open": "193.77",
      "high": "195.915",
      "low": "186.80",
      "close": "187.66",
      "volume": "479122"
    },
    {
      "date": "2021-09-29",
      "open": "188.16",
      "high": "188.76",
      "low": "180.92",
      "close": "185.50",
      "volume": "471679"
    },
    {
      "date": "2021-09-30",
      "open": "186.07",
      "high": "187.15",
      "low": "184.04",
      "close": "184.58",
      "volume": "312585"
    },
    {
      "date": "2021-10-01",
      "open": "184.64",
      "high": "187.935",
      "low": "178.41",
      "close": "185.90",
      "volume": "354368"
    },
    {
      "date": "2021-10-04",
      "open": "184.63",
      "high": "186.568",
      "low": "183.09",
      "close": "185.37",
      "volume": "337566"
    },
    {
      "date": "2021-10-05",
      "open": "185.52",
      "high": "191.37",
      "low": "184.24",
      "close": "188.75",
      "volume": "401940"
    },
    {
      "date": "2021-10-06",
      "open": "187.62",
      "high": "191.99",
      "low": "185.64",
      "close": "191.77",
      "volume": "384260"
    },
    {
      "date": "2021-10-07",
      "open": "192.26",
      "high": "196.74",
      "low": "189.33",
      "close": "195.94",
      "volume": "381808"
    },
    {
      "date": "2021-10-08",
      "open": "195.32",
      "high": "199.65",
      "low": "193.81",
      "close": "195.38",
      "volume": "478065"
    },
    {
      "date": "2021-10-11",
      "open": "194.13",
      "high": "195.70",
      "low": "192.355",
      "close": "193.04",
      "volume": "373706"
    },
    {
      "date": "2021-10-12",
      "open": "193.81",
      "high": "194.45",
      "low": "188.22",
      "close": "189.93",
      "volume": "357768"
    },
    {
      "date": "2021-10-13",
      "open": "190.88",
      "high": "191.865",
      "low": "185.66",
      "close": "186.09",
      "volume": "247751"
    },
    {
      "date": "2021-10-14",
      "open": "186.28",
      "high": "189.50",
      "low": "185.10",
      "close": "187.60",
      "volume": "261868"
    },
    {
      "date": "2021-10-15",
      "open": "187.93",
      "high": "188.30",
      "low": "184.31",
      "close": "187.07",
      "volume": "341402"
    },
    {
      "date": "2021-10-18",
      "open": "183.65",
      "high": "185.34",
      "low": "180.25",
      "close": "184.32",
      "volume": "632485"
    },
    {
      "date": "2021-10-19",
      "open": "184.81",
      "high": "187.00",
      "low": "182.375",
      "close": "186.36",
      "volume": "279657"
    },
    {
      "date": "2021-10-20",
      "open": "189.94",
      "high": "194.22",
      "low": "189.18",
      "close": "192.27",
      "volume": "437619"
    },
    {
      "date": "2021-10-21",
      "open": "193.42",
      "high": "194.08",
      "low": "189.18",
      "close": "190.66",
      "volume": "226842"
    },
    {
      "date": "2021-10-22",
      "open": "190.14",
      "high": "192.58",
      "low": "189.67",
      "close": "191.01",
      "volume": "197944"
    },
    {
      "date": "2021-10-25",
      "open": "191.70",
      "high": "193.19",
      "low": "189.72",
      "close": "191.34",
      "volume": "504073"
    },
    {
      "date": "2021-10-26",
      "open": "192.00",
      "high": "192.00",
      "low": "189.25",
      "close": "190.45",
      "volume": "345136"
    },
    {
      "date": "2021-10-27",
      "open": "189.65",
      "high": "189.85",
      "low": "185.70",
      "close": "186.14",
      "volume": "656907"
    },
    {
      "date": "2021-10-28",
      "open": "188.52",
      "high": "193.76",
      "low": "187.81",
      "close": "192.17",
      "volume": "726043"
    },
    {
      "date": "2021-10-29",
      "open": "191.67",
      "high": "192.87",
      "low": "187.08",
      "close": "190.76",
      "volume": "516198"
    },
    {
      "date": "2021-11-01",
      "open": "191.31",
      "high": "195.53",
      "low": "190.14",
      "close": "193.76",
      "volume": "392495"
    },
    {
      "date": "2021-11-02",
      "open": "192.87",
      "high": "193.30",
      "low": "189.33",
      "close": "192.20",
      "volume": "450392"
    },
    {
      "date": "2021-11-03",
      "open": "193.00",
      "high": "205.069",
      "low": "190.52",
      "close": "203.21",
      "volume": "806664"
    },
    {
      "date": "2021-11-04",
      "open": "203.78",
      "high": "204.60",
      "low": "197.85",
      "close": "201.44",
      "volume": "444302"
    },
    {
      "date": "2021-11-05",
      "open": "201.12",
      "high": "207.65",
      "low": "199.48",
      "close": "202.30",
      "volume": "485596"
    },
    {
      "date": "2021-11-08",
      "open": "200.94",
      "high": "203.12",
      "low": "198.3951",
      "close": "202.09",
      "volume": "531224"
    },
    {
      "date": "2021-11-09",
      "open": "200.58",
      "high": "201.99",
      "low": "197.99",
      "close": "198.93",
      "volume": "262935"
    },
    {
      "date": "2021-11-10",
      "open": "198.79",
      "high": "204.45",
      "low": "198.70",
      "close": "202.50",
      "volume": "409683"
    },
    {
      "date": "2021-11-11",
      "open": "202.88",
      "high": "204.66",
      "low": "199.56",
      "close": "200.90",
      "volume": "294447"
    },
    {
      "date": "2021-11-12",
      "open": "200.88",
      "high": "203.74",
      "low": "199.88",
      "close": "203.33",
      "volume": "193458"
    },
    {
      "date": "2021-11-15",
      "open": "203.45",
      "high": "206.76",
      "low": "202.13",
      "close": "205.03",
      "volume": "661051"
    },
    {
      "date": "2021-11-16",
      "open": "204.86",
      "high": "207.24",
      "low": "202.58",
      "close": "203.24",
      "volume": "281786"
    },
    {
      "date": "2021-11-17",
      "open": "201.90",
      "high": "204.385",
      "low": "199.05",
      "close": "199.41",
      "volume": "460880"
    },
    {
      "date": "2021-11-18",
      "open": "199.67",
      "high": "205.2622",
      "low": "197.53",
      "close": "202.61",
      "volume": "597399"
    },
    {
      "date": "2021-11-19",
      "open": "202.96",
      "high": "203.46",
      "low": "198.1275",
      "close": "201.13",
      "volume": "253000"
    },
    {
      "date": "2021-11-22",
      "open": "200.42",
      "high": "204.29",
      "low": "198.6199",
      "close": "198.91",
      "volume": "308413"
    },
    {
      "date": "2021-11-23",
      "open": "198.73",
      "high": "202.01",
      "low": "194.13",
      "close": "201.58",
      "volume": "412830"
    },
    {
      "date": "2021-11-24",
      "open": "200.64",
      "high": "201.69",
      "low": "198.50",
      "close": "200.18",
      "volume": "505387"
    },
    {
      "date": "2021-11-26",
      "open": "198.95",
      "high": "201.845",
      "low": "191.72",
      "close": "193.64",
      "volume": "227942"
    },
    {
      "date": "2021-11-29",
      "open": "195.205",
      "high": "196.735",
      "low": "192.49",
      "close": "194.00",
      "volume": "593786"
    },
    {
      "date": "2021-11-30",
      "open": "192.00",
      "high": "192.72",
      "low": "186.70",
      "close": "189.50",
      "volume": "416970"
    },
    {
      "date": "2021-12-01",
      "open": "191.88",
      "high": "195.98",
      "low": "187.28",
      "close": "189.14",
      "volume": "452294"
    },
    {
      "date": "2021-12-02",
      "open": "189.92",
      "high": "191.27",
      "low": "186.70",
      "close": "189.29",
      "volume": "350814"
    },
    {
      "date": "2021-12-03",
      "open": "189.45",
      "high": "189.65",
      "low": "183.255",
      "close": "185.99",
      "volume": "310841"
    },
    {
      "date": "2021-12-06",
      "open": "185.34",
      "high": "190.565",
      "low": "182.1931",
      "close": "188.72",
      "volume": "406987"
    },
    {
      "date": "2021-12-07",
      "open": "190.99",
      "high": "194.08",
      "low": "188.175",
      "close": "190.41",
      "volume": "1121671"
    },
    {
      "date": "2021-12-08",
      "open": "190.40",
      "high": "194.61",
      "low": "189.24",
      "close": "193.94",
      "volume": "210700"
    },
    {
      "date": "2021-12-09",
      "open": "193.70",
      "high": "193.84",
      "low": "186.97",
      "close": "187.04",
      "volume": "175104"
    },
    {
      "date": "2021-12-10",
      "open": "187.50",
      "high": "189.53",
      "low": "185.475",
      "close": "188.57",
      "volume": "200470"
    },
    {
      "date": "2021-12-13",
      "open": "187.25",
      "high": "192.13",
      "low": "185.95",
      "close": "191.21",
      "volume": "208644"
    },
    {
      "date": "2021-12-14",
      "open": "190.88",
      "high": "195.12",
      "low": "190.545",
      "close": "193.93",
      "volume": "517991"
    },
    {
      "date": "2021-12-15",
      "open": "193.60",
      "high": "196.56",
      "low": "191.09",
      "close": "195.62",
      "volume": "335895"
    },
    {
      "date": "2021-12-16",
      "open": "195.46",
      "high": "197.66",
      "low": "193.62",
      "close": "195.86",
      "volume": "264360"
    },
    {
      "date": "2021-12-17",
      "open": "194.43",
      "high": "198.07",
      "low": "192.425",
      "close": "196.06",
      "volume": "687933"
    },
    {
      "date": "2021-12-20",
      "open": "195.36",
      "high": "202.32",
      "low": "193.67",
      "close": "202.22",
      "volume": "532728"
    },
    {
      "date": "2021-12-21",
      "open": "203.40",
      "high": "206.59",
      "low": "202.15",
      "close": "205.12",
      "volume": "518998"
    },
    {
      "date": "2021-12-22",
      "open": "202.44",
      "high": "210.28",
      "low": "202.06",
      "close": "209.77",
      "volume": "360990"
    },
    {
      "date": "2021-12-23",
      "open": "211.40",
      "high": "215.85",
      "low": "206.80",
      "close": "214.04",
      "volume": "284256"
    },
    {
      "date": "2021-12-27",
      "open": "213.31",
      "high": "215.085",
      "low": "211.97",
      "close": "214.69",
      "volume": "264812"
    },
    {
      "date": "2021-12-28",
      "open": "215.66",
      "high": "217.75",
      "low": "213.17",
      "close": "213.81",
      "volume": "172474"
    },
    {
      "date": "2021-12-29",
      "open": "212.49",
      "high": "215.97",
      "low": "210.92",
      "close": "215.02",
      "volume": "225796"
    },
    {
      "date": "2021-12-30",
      "open": "215.33",
      "high": "217.99",
      "low": "213.55",
      "close": "215.18",
      "volume": "302737"
    },
    {
      "date": "2021-12-31",
      "open": "215.98",
      "high": "218.375",
      "low": "215.33",
      "close": "216.08",
      "volume": "192180"
    },
    {
      "date": "2022-01-03",
      "open": "215.57",
      "high": "215.57",
      "low": "208.365",
      "close": "210.63",
      "volume": "431280"
    },
    {
      "date": "2022-01-04",
      "open": "210.65",
      "high": "210.6599",
      "low": "199.06",
      "close": "199.08",
      "volume": "391161"
    },
    {
      "date": "2022-01-05",
      "open": "199.00",
      "high": "200.73",
      "low": "192.74",
      "close": "192.89",
      "volume": "487231"
    },
    {
      "date": "2022-01-06",
      "open": "192.15",
      "high": "198.48",
      "low": "189.86",
      "close": "196.07",
      "volume": "399201"
    },
    {
      "date": "2022-01-07",
      "open": "195.20",
      "high": "200.77",
      "low": "195.06",
      "close": "198.94",
      "volume": "555859"
    },
    {
      "date": "2022-01-10",
      "open": "198.36",
      "high": "199.80",
      "low": "195.085",
      "close": "199.24",
      "volume": "740379"
    },
    {
      "date": "2022-01-11",
      "open": "204.27",
      "high": "211.22",
      "low": "204.27",
      "close": "206.25",
      "volume": "571211"
    },
    {
      "date": "2022-01-12",
      "open": "206.16",
      "high": "207.56",
      "low": "203.00",
      "close": "206.19",
      "volume": "264696"
    },
    {
      "date": "2022-01-13",
      "open": "206.19",
      "high": "210.86",
      "low": "204.525",
      "close": "208.00",
      "volume": "357329"
    },
    {
      "date": "2022-01-14",
      "open": "208.40",
      "high": "214.03",
      "low": "206.73",
      "close": "213.96",
      "volume": "340765"
    },
    {
      "date": "2022-01-18",
      "open": "213.89",
      "high": "217.84",
      "low": "211.1447",
      "close": "212.03",
      "volume": "734485"
    },
    {
      "date": "2022-01-19",
      "open": "213.66",
      "high": "213.66",
      "low": "204.995",
      "close": "205.07",
      "volume": "325585"
    },
    {
      "date": "2022-01-20",
      "open": "205.24",
      "high": "207.70",
      "low": "199.71",
      "close": "199.97",
      "volume": "438260"
    },
    {
      "date": "2022-01-21",
      "open": "198.89",
      "high": "203.19",
      "low": "197.31",
      "close": "200.06",
      "volume": "424727"
    },
    {
      "date": "2022-01-24",
      "open": "199.40",
      "high": "202.96",
      "low": "195.06",
      "close": "202.15",
      "volume": "580682"
    },
    {
      "date": "2022-01-25",
      "open": "201.16",
      "high": "201.70",
      "low": "195.92",
      "close": "199.72",
      "volume": "539678"
    },
    {
      "date": "2022-01-26",
      "open": "198.82",
      "high": "203.14",
      "low": "196.68",
      "close": "198.57",
      "volume": "439386"
    },
    {
      "date": "2022-01-27",
      "open": "198.78",
      "high": "200.11",
      "low": "193.69",
      "close": "195.17",
      "volume": "310952"
    },
    {
      "date": "2022-01-28",
      "open": "194.93",
      "high": "200.94",
      "low": "191.85",
      "close": "200.90",
      "volume": "236211"
    },
    {
      "date": "2022-01-31",
      "open": "200.30",
      "high": "202.31",
      "low": "197.64",
      "close": "201.87",
      "volume": "326808"
    },
    {
      "date": "2022-02-01",
      "open": "201.48",
      "high": "204.63",
      "low": "200.31",
      "close": "202.97",
      "volume": "388403"
    },
    {
      "date": "2022-02-02",
      "open": "202.12",
      "high": "203.13",
      "low": "198.69",
      "close": "202.12",
      "volume": "223744"
    },
    {
      "date": "2022-02-03",
      "open": "201.33",
      "high": "202.04",
      "low": "198.27",
      "close": "198.71",
      "volume": "228537"
    },
    {
      "date": "2022-02-04",
      "open": "198.79",
      "high": "203.0625",
      "low": "197.41",
      "close": "201.59",
      "volume": "197172"
    },
    {
      "date": "2022-02-07",
      "open": "201.59",
      "high": "204.51",
      "low": "199.44",
      "close": "199.81",
      "volume": "284885"
    },
    {
      "date": "2022-02-08",
      "open": "199.38",
      "high": "199.89",
      "low": "197.47",
      "close": "199.64",
      "volume": "430604"
    },
    {
      "date": "2022-02-09",
      "open": "199.72",
      "high": "205.70",
      "low": "199.72",
      "close": "204.94",
      "volume": "314510"
    },
    {
      "date": "2022-02-10",
      "open": "205.06",
      "high": "208.6265",
      "low": "203.08",
      "close": "203.75",
      "volume": "812314"
    },
    {
      "date": "2022-02-11",
      "open": "203.01",
      "high": "205.02",
      "low": "202.03",
      "close": "203.57",
      "volume": "303470"
    },
    {
      "date": "2022-02-14",
      "open": "203.59",
      "high": "206.37",
      "low": "201.31",
      "close": "202.84",
      "volume": "370974"
    },
    {
      "date": "2022-02-15",
      "open": "203.02",
      "high": "206.97",
      "low": "202.48",
      "close": "204.29",
      "volume": "205978"
    },
    {
      "date": "2022-02-16",
      "open": "203.45",
      "high": "204.85",
      "low": "200.85",
      "close": "204.56",
      "volume": "381207"
    },
    {
      "date": "2022-02-17",
      "open": "204.13",
      "high": "204.13",
      "low": "199.79",
      "close": "199.91",
      "volume": "576990"
    },
    {
      "date": "2022-02-18",
      "open": "199.22",
      "high": "201.00",
      "low": "195.83",
      "close": "196.50",
      "volume": "219955"
    },
    {
      "date": "2022-02-22",
      "open": "195.27",
      "high": "196.42",
      "low": "192.23",
      "close": "193.68",
      "volume": "422713"
    },
    {
      "date": "2022-02-23",
      "open": "195.21",
      "high": "195.55",
      "low": "191.505",
      "close": "193.11",
      "volume": "344162"
    },
    {
      "date": "2022-02-24",
      "open": "175.05",
      "high": "179.8476",
      "low": "161.2301",
      "close": "167.71",
      "volume": "1630206"
    },
    {
      "date": "2022-02-25",
      "open": "166.27",
      "high": "170.09",
      "low": "166.09",
      "close": "168.00",
      "volume": "713517"
    },
    {
      "date": "2022-02-28",
      "open": "164.75",
      "high": "168.90",
      "low": "163.19",
      "close": "166.20",
      "volume": "858201"
    },
    {
      "date": "2022-03-01",
      "open": "165.79",
      "high": "168.95",
      "low": "165.00",
      "close": "166.16",
      "volume": "427168"
    },
    {
      "date": "2022-03-02",
      "open": "166.50",
      "high": "176.10",
      "low": "166.50",
      "close": "175.35",
      "volume": "587775"
    },
    {
      "date": "2022-03-03",
      "open": "174.53",
      "high": "175.49",
      "low": "172.77",
      "close": "174.96",
      "volume": "334714"
    },
    {
      "date": "2022-03-04",
      "open": "173.08",
      "high": "175.47",
      "low": "171.66",
      "close": "174.52",
      "volume": "338241"
    },
    {
      "date": "2022-03-07",
      "open": "173.55",
      "high": "175.93",
      "low": "171.12",
      "close": "172.85",
      "volume": "364928"
    },
    {
      "date": "2022-03-08",
      "open": "172.83",
      "high": "176.00",
      "low": "168.665",
      "close": "172.48",
      "volume": "384668"
    },
    {
      "date": "2022-03-09",
      "open": "174.42",
      "high": "174.825",
      "low": "167.27",
      "close": "169.92",
      "volume": "697406"
    },
    {
      "date": "2022-03-10",
      "open": "168.17",
      "high": "168.64",
      "low": "164.27",
      "close": "167.78",
      "volume": "436926"
    },
    {
      "date": "2022-03-11",
      "open": "166.32",
      "high": "177.53",
      "low": "158.38",
      "close": "173.00",
      "volume": "1511086"
    },
    {
      "date": "2022-03-14",
      "open": "174.29",
      "high": "179.45",
      "low": "172.94",
      "close": "175.00",
      "volume": "501045"
    },
    {
      "date": "2022-03-15",
      "open": "174.90",
      "high": "179.80",
      "low": "174.90",
      "close": "178.82",
      "volume": "395137"
    },
    {
      "date": "2022-03-16",
      "open": "179.31",
      "high": "182.65",
      "low": "176.05",
      "close": "182.55",
      "volume": "284413"
    },
    {
      "date": "2022-03-17",
      "open": "182.55",
      "high": "185.38",
      "low": "179.3238",
      "close": "184.49",
      "volume": "327883"
    },
    {
      "date": "2022-03-18",
      "open": "182.23",
      "high": "185.1299",
      "low": "178.86",
      "close": "181.20",
      "volume": "543374"
    },
    {
      "date": "2022-03-21",
      "open": "182.98",
      "high": "183.93",
      "low": "179.695",
      "close": "182.17",
      "volume": "300688"
    },
    {
      "date": "2022-03-22",
      "open": "181.45",
      "high": "181.91",
      "low": "178.41",
      "close": "179.33",
      "volume": "270165"
    },
    {
      "date": "2022-03-23",
      "open": "179.11",
      "high": "181.23",
      "low": "176.97",
      "close": "177.78",
      "volume": "251481"
    },
    {
      "date": "2022-03-24",
      "open": "178.24",
      "high": "181.48",
      "low": "177.395",
      "close": "178.87",
      "volume": "215101"
    },
    {
      "date": "2022-03-25",
      "open": "178.68",
      "high": "179.15",
      "low": "174.05",
      "close": "174.84",
      "volume": "895350"
    },
    {
      "date": "2022-03-28",
      "open": "175.50",
      "high": "178.20",
      "low": "174.51",
      "close": "175.23",
      "volume": "555551"
    },
    {
      "date": "2022-03-29",
      "open": "175.64",
      "high": "178.561",
      "low": "173.67",
      "close": "178.46",
      "volume": "422620"
    },
    {
      "date": "2022-03-30",
      "open": "178.65",
      "high": "179.81",
      "low": "173.54",
      "close": "175.63",
      "volume": "457120"
    },
    {
      "date": "2022-03-31",
      "open": "175.63",
      "high": "180.125",
      "low": "173.80",
      "close": "179.41",
      "volume": "395589"
    },
    {
      "date": "2022-04-01",
      "open": "180.60",
      "high": "184.895",
      "low": "180.125",
      "close": "184.65",
      "volume": "424374"
    },
    {
      "date": "2022-04-04",
      "open": "184.85",
      "high": "188.79",
      "low": "183.58",
      "close": "184.03",
      "volume": "613967"
    },
    {
      "date": "2022-04-05",
      "open": "182.67",
      "high": "186.86",
      "low": "182.21",
      "close": "184.71",
      "volume": "354566"
    },
    {
      "date": "2022-04-06",
      "open": "183.75",
      "high": "188.82",
      "low": "183.75",
      "close": "185.48",
      "volume": "471066"
    },
    {
      "date": "2022-04-07",
      "open": "185.06",
      "high": "191.69",
      "low": "184.01",
      "close": "190.11",
      "volume": "624024"
    },
    {
      "date": "2022-04-08",
      "open": "191.08",
      "high": "191.83",
      "low": "188.91",
      "close": "189.27",
      "volume": "820100"
    },
    {
      "date": "2022-04-11",
      "open": "188.48",
      "high": "188.90",
      "low": "185.09",
      "close": "185.54",
      "volume": "203094"
    },
    {
      "date": "2022-04-12",
      "open": "185.14",
      "high": "189.39",
      "low": "185.06",
      "close": "186.66",
      "volume": "203961"
    },
    {
      "date": "2022-04-13",
      "open": "185.69",
      "high": "190.885",
      "low": "185.69",
      "close": "190.19",
      "volume": "196766"
    },
    {
      "date": "2022-04-14",
      "open": "189.22",
      "high": "193.80",
      "low": "189.22",
      "close": "191.91",
      "volume": "339391"
    },
    {
      "date": "2022-04-18",
      "open": "191.52",
      "high": "193.93",
      "low": "188.00",
      "close": "188.81",
      "volume": "278816"
    },
    {
      "date": "2022-04-19",
      "open": "188.30",
      "high": "189.92",
      "low": "183.43",
      "close": "184.24",
      "volume": "269673"
    },
    {
      "date": "2022-04-20",
      "open": "185.44",
      "high": "188.65",
      "low": "184.93",
      "close": "187.26",
      "volume": "351819"
    },
    {
      "date": "2022-04-21",
      "open": "188.55",
      "high": "191.46",
      "low": "186.855",
      "close": "190.22",
      "volume": "327605"
    },
    {
      "date": "2022-04-22",
      "open": "192.83",
      "high": "195.07",
      "low": "186.88",
      "close": "187.63",
      "volume": "379590"
    },
    {
      "date": "2022-04-25",
      "open": "186.31",
      "high": "187.49",
      "low": "181.28",
      "close": "186.24",
      "volume": "240001"
    },
    {
      "date": "2022-04-26",
      "open": "184.19",
      "high": "185.84",
      "low": "174.67",
      "close": "174.81",
      "volume": "574985"
    },
    {
      "date": "2022-04-27",
      "open": "175.77",
      "high": "177.87",
      "low": "173.215",
      "close": "177.30",
      "volume": "479412"
    },
    {
      "date": "2022-04-28",
      "open": "178.77",
      "high": "179.44",
      "low": "175.27",
      "close": "179.34",
      "volume": "204994"
    },
    {
      "date": "2022-04-29",
      "open": "178.73",
      "high": "182.93",
      "low": "175.84",
      "close": "177.56",
      "volume": "236715"
    },
    {
      "date": "2022-05-02",
      "open": "176.86",
      "high": "180.70",
      "low": "175.43",
      "close": "179.82",
      "volume": "232845"
    },
    {
      "date": "2022-05-03",
      "open": "180.57",
      "high": "182.32",
      "low": "177.42",
      "close": "179.68",
      "volume": "338535"
    },
    {
      "date": "2022-05-04",
      "open": "190.62",
      "high": "191.78",
      "low": "179.68",
      "close": "186.36",
      "volume": "655858"
    },
    {
      "date": "2022-05-05",
      "open": "190.02",
      "high": "193.33",
      "low": "184.34",
      "close": "186.99",
      "volume": "364419"
    },
    {
      "date": "2022-05-06",
      "open": "183.87",
      "high": "187.02",
      "low": "181.19",
      "close": "184.09",
      "volume": "610253"
    },
    {
      "date": "2022-05-09",
      "open": "181.78",
      "high": "184.95",
      "low": "177.91",
      "close": "178.58",
      "volume": "414837"
    },
    {
      "date": "2022-05-10",
      "open": "181.09",
      "high": "183.90",
      "low": "174.36",
      "close": "179.11",
      "volume": "729897"
    },
    {
      "date": "2022-05-11",
      "open": "177.63",
      "high": "184.26",
      "low": "177.63",
      "close": "179.49",
      "volume": "513954"
    },
    {
      "date": "2022-05-12",
      "open": "179.96",
      "high": "182.48",
      "low": "178.735",
      "close": "181.37",
      "volume": "419685"
    },
    {
      "date": "2022-05-13",
      "open": "182.04",
      "high": "185.005",
      "low": "181.535",
      "close": "183.44",
      "volume": "792372"
    },
    {
      "date": "2022-05-16",
      "open": "183.94",
      "high": "189.87",
      "low": "182.25",
      "close": "185.13",
      "volume": "203423"
    },
    {
      "date": "2022-05-17",
      "open": "186.20",
      "high": "191.25",
      "low": "186.20",
      "close": "190.99",
      "volume": "503787"
    },
    {
      "date": "2022-05-18",
      "open": "188.51",
      "high": "192.20",
      "low": "184.86",
      "close": "185.38",
      "volume": "370330"
    },
    {
      "date": "2022-05-19",
      "open": "184.66",
      "high": "187.80",
      "low": "182.385",
      "close": "186.31",
      "volume": "254351"
    },
    {
      "date": "2022-05-20",
      "open": "188.07",
      "high": "188.88",
      "low": "184.58",
      "close": "188.33",
      "volume": "466013"
    },
    {
      "date": "2022-05-23",
      "open": "188.81",
      "high": "217.85",
      "low": "188.81",
      "close": "210.14",
      "volume": "1532460"
    },
    {
      "date": "2022-05-24",
      "open": "210.50",
      "high": "220.015",
      "low": "209.12",
      "close": "218.95",
      "volume": "996060"
    },
    {
      "date": "2022-05-25",
      "open": "219.99",
      "high": "229.82",
      "low": "217.14",
      "close": "228.39",
      "volume": "828026"
    },
    {
      "date": "2022-05-26",
      "open": "225.95",
      "high": "227.96",
      "low": "221.56",
      "close": "224.78",
      "volume": "590621"
    },
    {
      "date": "2022-05-27",
      "open": "226.12",
      "high": "236.06",
      "low": "223.02",
      "close": "235.83",
      "volume": "544087"
    },
    {
      "date": "2022-05-31",
      "open": "230.86",
      "high": "233.66",
      "low": "227.96",
      "close": "230.34",
      "volume": "633692"
    },
    {
      "date": "2022-06-01",
      "open": "232.34",
      "high": "234.53",
      "low": "226.43",
      "close": "231.29",
      "volume": "436792"
    },
    {
      "date": "2022-06-02",
      "open": "230.15",
      "high": "230.15",
      "low": "222.03",
      "close": "228.23",
      "volume": "428232"
    },
    {
      "date": "2022-06-03",
      "open": "227.32",
      "high": "231.34",
      "low": "225.85",
      "close": "228.64",
      "volume": "436806"
    },
    {
      "date": "2022-06-06",
      "open": "230.00",
      "high": "231.99",
      "low": "224.32",
      "close": "225.84",
      "volume": "614202"
    },
    {
      "date": "2022-06-07",
      "open": "225.61",
      "high": "230.5849",
      "low": "223.50",
      "close": "228.62",
      "volume": "430378"
    },
    {
      "date": "2022-06-08",
      "open": "228.96",
      "high": "231.21",
      "low": "227.145",
      "close": "228.73",
      "volume": "318229"
    },
    {
      "date": "2022-06-09",
      "open": "227.28",
      "high": "227.4576",
      "low": "220.62",
      "close": "221.16",
      "volume": "687987"
    },
    {
      "date": "2022-06-10",
      "open": "220.25",
      "high": "221.69",
      "low": "218.21",
      "close": "220.65",
      "volume": "461590"
    },
    {
      "date": "2022-06-13",
      "open": "218.02",
      "high": "219.52",
      "low": "214.08",
      "close": "216.46",
      "volume": "417189"
    },
    {
      "date": "2022-06-14",
      "open": "216.50",
      "high": "218.425",
      "low": "213.66",
      "close": "218.24",
      "volume": "314132"
    },
    {
      "date": "2022-06-15",
      "open": "218.39",
      "high": "223.00",
      "low": "215.00",
      "close": "220.09",
      "volume": "662389"
    },
    {
      "date": "2022-06-16",
      "open": "214.94",
      "high": "218.66",
      "low": "214.405",
      "close": "217.67",
      "volume": "342326"
    },
    {
      "date": "2022-06-17",
      "open": "219.48",
      "high": "222.14",
      "low": "215.46",
      "close": "219.38",
      "volume": "988364"
    },
    {
      "date": "2022-06-21",
      "open": "221.03",
      "high": "231.08",
      "low": "221.03",
      "close": "228.84",
      "volume": "740660"
    },
    {
      "date": "2022-06-22",
      "open": "224.39",
      "high": "235.23",
      "low": "221.16",
      "close": "232.31",
      "volume": "781372"
    },
    {
      "date": "2022-06-23",
      "open": "232.31",
      "high": "242.52",
      "low": "232.31",
      "close": "240.86",
      "volume": "747807"
    },
    {
      "date": "2022-06-24",
      "open": "241.01",
      "high": "242.93",
      "low": "235.43",
      "close": "238.95",
      "volume": "606463"
    },
    {
      "date": "2022-06-27",
      "open": "237.60",
      "high": "241.775",
      "low": "236.19",
      "close": "241.14",
      "volume": "414563"
    },
    {
      "date": "2022-06-28",
      "open": "241.50",
      "high": "243.30",
      "low": "233.19",
      "close": "234.02",
      "volume": "388456"
    },
    {
      "date": "2022-06-29",
      "open": "235.10",
      "high": "239.765",
      "low": "233.6793",
      "close": "238.29",
      "volume": "363261"
    },
    {
      "date": "2022-06-30",
      "open": "235.36",
      "high": "239.51",
      "low": "234.47",
      "close": "235.64",
      "volume": "378337"
    },
    {
      "date": "2022-07-01",
      "open": "234.05",
      "high": "239.08",
      "low": "232.13",
      "close": "238.00",
      "volume": "250778"
    },
    {
      "date": "2022-07-05",
      "open": "235.63",
      "high": "237.53",
      "low": "232.48",
      "close": "237.15",
      "volume": "284770"
    },
    {
      "date": "2022-07-06",
      "open": "237.53",
      "high": "244.8308",
      "low": "237.07",
      "close": "241.90",
      "volume": "616004"
    },
    {
      "date": "2022-07-07",
      "open": "240.62",
      "high": "244.57",
      "low": "239.24",
      "close": "240.20",
      "volume": "460277"
    },
    {
      "date": "2022-07-08",
      "open": "239.65",
      "high": "245.48",
      "low": "239.65",
      "close": "244.17",
      "volume": "407770"
    },
    {
      "date": "2022-07-11",
      "open": "241.29",
      "high": "244.21",
      "low": "238.14",
      "close": "241.79",
      "volume": "252249"
    },
    {
      "date": "2022-07-12",
      "open": "241.51",
      "high": "242.63",
      "low": "233.74",
      "close": "239.72",
      "volume": "440776"
    },
    {
      "date": "2022-07-13",
      "open": "235.61",
      "high": "240.2578",
      "low": "235.61",
      "close": "236.83",
      "volume": "362339"
    },
    {
      "date": "2022-07-14",
      "open": "234.86",
      "high": "238.19",
      "low": "230.00",
      "close": "237.13",
      "volume": "376324"
    },
    {
      "date": "2022-07-15",
      "open": "236.98",
      "high": "240.46",
      "low": "234.41",
      "close": "240.08",
      "volume": "379361"
    },
    {
      "date": "2022-07-18",
      "open": "241.06",
      "high": "242.67",
      "low": "231.96",
      "close": "234.11",
      "volume": "276919"
    },
    {
      "date": "2022-07-19",
      "open": "235.99",
      "high": "239.75",
      "low": "217.42",
      "close": "231.43",
      "volume": "1018536"
    },
    {
      "date": "2022-07-20",
      "open": "232.81",
      "high": "232.81",
      "low": "221.03",
      "close": "226.13",
      "volume": "528882"
    },
    {
      "date": "2022-07-21",
      "open": "226.14",
      "high": "227.885",
      "low": "224.32",
      "close": "226.20",
      "volume": "408001"
    },
    {
      "date": "2022-07-22",
      "open": "223.67",
      "high": "225.72",
      "low": "221.91",
      "close": "225.45",
      "volume": "280621"
    },
    {
      "date": "2022-07-25",
      "open": "226.45",
      "high": "229.00",
      "low": "224.055",
      "close": "227.98",
      "volume": "300225"
    },
    {
      "date": "2022-07-26",
      "open": "229.00",
      "high": "233.35",
      "low": "227.505",
      "close": "231.44",
      "volume": "477807"
    },
    {
      "date": "2022-07-27",
      "open": "229.57",
      "high": "232.41",
      "low": "226.4641",
      "close": "231.00",
      "volume": "288956"
    },
    {
      "date": "2022-07-28",
      "open": "230.68",
      "high": "232.19",
      "low": "222.94",
      "close": "229.99",
      "volume": "344050"
    },
    {
      "date": "2022-07-29",
      "open": "228.55",
      "high": "231.19",
      "low": "226.55",
      "close": "231.07",
      "volume": "368328"
    },
    {
      "date": "2022-08-01",
      "open": "230.20",
      "high": "230.81",
      "low": "224.41",
      "close": "225.30",
      "volume": "412198"
    },
    {
      "date": "2022-08-02",
      "open": "226.18",
      "high": "227.78",
      "low": "223.11",
      "close": "224.75",
      "volume": "369578"
    },
    {
      "date": "2022-08-03",
      "open": "225.36",
      "high": "238.39",
      "low": "225.36",
      "close": "228.52",
      "volume": "591941"
    },
    {
      "date": "2022-08-04",
      "open": "225.81",
      "high": "229.94",
      "low": "221.22",
      "close": "221.35",
      "volume": "383363"
    },
    {
      "date": "2022-08-05",
      "open": "221.87",
      "high": "224.58",
      "low": "219.92",
      "close": "221.65",
      "volume": "329369"
    },
    {
      "date": "2022-08-08",
      "open": "220.44",
      "high": "222.95",
      "low": "211.99",
      "close": "218.73",
      "volume": "574681"
    },
    {
      "date": "2022-08-09",
      "open": "219.36",
      "high": "221.92",
      "low": "217.485",
      "close": "219.17",
      "volume": "340604"
    },
    {
      "date": "2022-08-10",
      "open": "220.15",
      "high": "221.90",
      "low": "217.63",
      "close": "221.49",
      "volume": "224651"
    },
    {
      "date": "2022-08-11",
      "open": "220.66",
      "high": "222.82",
      "low": "219.04",
      "close": "220.41",
      "volume": "348714"
    },
    {
      "date": "2022-08-12",
      "open": "220.66",
      "high": "224.06",
      "low": "215.41",
      "close": "217.10",
      "volume": "556550"
    },
    {
      "date": "2022-08-15",
      "open": "217.47",
      "high": "218.65",
      "low": "212.91",
      "close": "218.36",
      "volume": "630084"
    },
    {
      "date": "2022-08-16",
      "open": "219.36",
      "high": "223.44",
      "low": "218.72",
      "close": "221.66",
      "volume": "333422"
    },
    {
      "date": "2022-08-17",
      "open": "221.01",
      "high": "222.965",
      "low": "218.39",
      "close": "221.63",
      "volume": "224357"
    },
    {
      "date": "2022-08-18",
      "open": "222.24",
      "high": "223.61",
      "low": "218.63",
      "close": "223.44",
      "volume": "230131"
    },
    {
      "date": "2022-08-19",
      "open": "223.60",
      "high": "225.69",
      "low": "221.93",
      "close": "224.44",
      "volume": "254558"
    },
    {
      "date": "2022-08-22",
      "open": "224.32",
      "high": "224.61",
      "low": "218.80",
      "close": "220.31",
      "volume": "201003"
    },
    {
      "date": "2022-08-23",
      "open": "219.88",
      "high": "226.70",
      "low": "217.63",
      "close": "226.51",
      "volume": "353431"
    },
    {
      "date": "2022-08-24",
      "open": "228.05",
      "high": "228.05",
      "low": "218.75",
      "close": "222.49",
      "volume": "379641"
    },
    {
      "date": "2022-08-25",
      "open": "223.78",
      "high": "224.09",
      "low": "219.52",
      "close": "220.78",
      "volume": "244523"
    },
    {
      "date": "2022-08-26",
      "open": "221.32",
      "high": "221.7954",
      "low": "214.59",
      "close": "215.30",
      "volume": "304942"
    },
    {
      "date": "2022-08-29",
      "open": "213.89",
      "high": "219.71",
      "low": "212.73",
      "close": "217.49",
      "volume": "245891"
    },
    {
      "date": "2022-08-30",
      "open": "217.16",
      "high": "232.06",
      "low": "215.54",
      "close": "218.97",
      "volume": "728888"
    },
    {
      "date": "2022-08-31",
      "open": "219.73",
      "high": "230.25",
      "low": "208.25",
      "close": "226.62",
      "volume": "1365465"
    },
    {
      "date": "2022-09-01",
      "open": "225.09",
      "high": "227.45",
      "low": "221.52",
      "close": "226.07",
      "volume": "383133"
    },
    {
      "date": "2022-09-02",
      "open": "227.42",
      "high": "228.50",
      "low": "221.78",
      "close": "222.91",
      "volume": "366528"
    },
    {
      "date": "2022-09-06",
      "open": "222.00",
      "high": "224.91",
      "low": "220.25",
      "close": "222.35",
      "volume": "303602"
    },
    {
      "date": "2022-09-07",
      "open": "220.88",
      "high": "224.81",
      "low": "218.97",
      "close": "222.08",
      "volume": "272407"
    },
    {
      "date": "2022-09-08",
      "open": "222.37",
      "high": "224.50",
      "low": "220.26",
      "close": "223.71",
      "volume": "329720"
    },
    {
      "date": "2022-09-09",
      "open": "223.37",
      "high": "224.90",
      "low": "222.38",
      "close": "223.48",
      "volume": "244215"
    },
    {
      "date": "2022-09-12",
      "open": "223.48",
      "high": "225.0979",
      "low": "220.835",
      "close": "221.94",
      "volume": "232189"
    },
    {
      "date": "2022-09-13",
      "open": "220.41",
      "high": "220.51",
      "low": "215.02",
      "close": "216.57",
      "volume": "386314"
    },
    {
      "date": "2022-09-14",
      "open": "217.94",
      "high": "219.71",
      "low": "216.135",
      "close": "219.18",
      "volume": "499392"
    },
    {
      "date": "2022-09-15",
      "open": "220.00",
      "high": "221.66",
      "low": "218.29",
      "close": "220.64",
      "volume": "263765"
    },
    {
      "date": "2022-09-16",
      "open": "220.79",
      "high": "221.89",
      "low": "216.73",
      "close": "218.11",
      "volume": "702703"
    },
    {
      "date": "2022-09-19",
      "open": "217.23",
      "high": "218.48",
      "low": "214.00",
      "close": "216.89",
      "volume": "295501"
    },
    {
      "date": "2022-09-20",
      "open": "212.68",
      "high": "213.032",
      "low": "205.07",
      "close": "207.18",
      "volume": "674880"
    },
    {
      "date": "2022-09-21",
      "open": "207.54",
      "high": "210.64",
      "low": "204.96",
      "close": "205.57",
      "volume": "350640"
    },
    {
      "date": "2022-09-22",
      "open": "206.27",
      "high": "210.09",
      "low": "201.65",
      "close": "207.98",
      "volume": "291644"
    },
    {
      "date": "2022-09-23",
      "open": "207.01",
      "high": "208.485",
      "low": "203.075",
      "close": "207.62",
      "volume": "434419"
    },
    {
      "date": "2022-09-26",
      "open": "206.67",
      "high": "208.95",
      "low": "202.31",
      "close": "203.30",
      "volume": "291676"
    },
    {
      "date": "2022-09-27",
      "open": "203.82",
      "high": "207.93",
      "low": "203.45",
      "close": "205.89",
      "volume": "249654"
    },
    {
      "date": "2022-09-28",
      "open": "208.01",
      "high": "211.43",
      "low": "206.00",
      "close": "211.08",
      "volume": "295885"
    },
    {
      "date": "2022-09-29",
      "open": "210.64",
      "high": "210.64",
      "low": "205.03",
      "close": "207.94",
      "volume": "285745"
    },
    {
      "date": "2022-09-30",
      "open": "208.02",
      "high": "210.81",
      "low": "207.16",
      "close": "209.38",
      "volume": "418465"
    },
    {
      "date": "2022-10-03",
      "open": "211.56",
      "high": "215.71",
      "low": "211.36",
      "close": "213.93",
      "volume": "388336"
    },
    {
      "date": "2022-10-04",
      "open": "214.54",
      "high": "217.31",
      "low": "212.56",
      "close": "215.62",
      "volume": "376574"
    },
    {
      "date": "2022-10-05",
      "open": "214.89",
      "high": "215.29",
      "low": "210.61",
      "close": "212.05",
      "volume": "303506"
    },
    {
      "date": "2022-10-06",
      "open": "210.85",
      "high": "211.12",
      "low": "207.97",
      "close": "209.80",
      "volume": "210877"
    },
    {
      "date": "2022-10-07",
      "open": "208.93",
      "high": "209.09",
      "low": "206.09",
      "close": "206.77",
      "volume": "257693"
    },
    {
      "date": "2022-10-10",
      "open": "207.19",
      "high": "208.305",
      "low": "205.35",
      "close": "205.95",
      "volume": "151173"
    },
    {
      "date": "2022-10-11",
      "open": "208.84",
      "high": "213.44",
      "low": "207.73",
      "close": "211.48",
      "volume": "312468"
    },
    {
      "date": "2022-10-12",
      "open": "212.07",
      "high": "212.575",
      "low": "209.48",
      "close": "211.25",
      "volume": "221946"
    },
    {
      "date": "2022-10-13",
      "open": "210.35",
      "high": "216.53",
      "low": "209.57",
      "close": "213.76",
      "volume": "350844"
    },
    {
      "date": "2022-10-14",
      "open": "214.27",
      "high": "217.9299",
      "low": "214.27",
      "close": "216.44",
      "volume": "275678"
    },
    {
      "date": "2022-10-17",
      "open": "217.32",
      "high": "223.42",
      "low": "217.075",
      "close": "221.98",
      "volume": "335747"
    },
    {
      "date": "2022-10-18",
      "open": "223.54",
      "high": "224.28",
      "low": "219.07",
      "close": "219.38",
      "volume": "293674"
    },
    {
      "date": "2022-10-19",
      "open": "217.99",
      "high": "218.28",
      "low": "214.90",
      "close": "216.59",
      "volume": "326918"
    },
    {
      "date": "2022-10-20",
      "open": "216.88",
      "high": "217.525",
      "low": "214.53",
      "close": "215.85",
      "volume": "194523"
    },
    {
      "date": "2022-10-21",
      "open": "216.47",
      "high": "220.26",
      "low": "216.10",
      "close": "219.30",
      "volume": "265418"
    },
    {
      "date": "2022-10-24",
      "open": "219.58",
      "high": "224.03",
      "low": "218.82",
      "close": "222.09",
      "volume": "265799"
    },
    {
      "date": "2022-10-25",
      "open": "220.83",
      "high": "227.30",
      "low": "220.83",
      "close": "226.76",
      "volume": "259701"
    },
    {
      "date": "2022-10-26",
      "open": "228.11",
      "high": "231.815",
      "low": "226.82",
      "close": "227.70",
      "volume": "270517"
    },
    {
      "date": "2022-10-27",
      "open": "229.42",
      "high": "230.98",
      "low": "225.23",
      "close": "225.81",
      "volume": "238413"
    },
    {
      "date": "2022-10-28",
      "open": "227.31",
      "high": "232.98",
      "low": "225.19",
      "close": "232.15",
      "volume": "299910"
    },
    {
      "date": "2022-10-31",
      "open": "230.50",
      "high": "231.495",
      "low": "226.96",
      "close": "230.53",
      "volume": "368396"
    },
    {
      "date": "2022-11-01",
      "open": "230.28",
      "high": "234.10",
      "low": "227.90",
      "close": "228.39",
      "volume": "401054"
    },
    {
      "date": "2022-11-02",
      "open": "236.01",
      "high": "259.1811",
      "low": "233.16",
      "close": "253.65",
      "volume": "1703728"
    },
    {
      "date": "2022-11-03",
      "open": "255.02",
      "high": "270.44",
      "low": "253.95",
      "close": "265.42",
      "volume": "795646"
    },
    {
      "date": "2022-11-04",
      "open": "264.29",
      "high": "268.23",
      "low": "261.64",
      "close": "264.69",
      "volume": "393657"
    },
    {
      "date": "2022-11-07",
      "open": "263.11",
      "high": "270.43",
      "low": "262.67",
      "close": "266.80",
      "volume": "477637"
    },
    {
      "date": "2022-11-08",
      "open": "265.09",
      "high": "266.00",
      "low": "260.24",
      "close": "262.84",
      "volume": "477095"
    },
    {
      "date": "2022-11-09",
      "open": "262.59",
      "high": "267.14",
      "low": "260.03",
      "close": "264.41",
      "volume": "353997"
    },
    {
      "date": "2022-11-10",
      "open": "269.56",
      "high": "270.61",
      "low": "256.825",
      "close": "263.38",
      "volume": "450776"
    },
    {
      "date": "2022-11-11",
      "open": "264.03",
      "high": "264.03",
      "low": "251.54",
      "close": "255.45",
      "volume": "499205"
    },
    {
      "date": "2022-11-14",
      "open": "257.38",
      "high": "262.36",
      "low": "254.045",
      "close": "254.64",
      "volume": "293956"
    },
    {
      "date": "2022-11-15",
      "open": "256.80",
      "high": "261.3401",
      "low": "255.01",
      "close": "259.12",
      "volume": "362855"
    },
    {
      "date": "2022-11-16",
      "open": "259.89",
      "high": "266.36",
      "low": "259.89",
      "close": "261.05",
      "volume": "291954"
    },
    {
      "date": "2022-11-17",
      "open": "260.35",
      "high": "265.36",
      "low": "257.47",
      "close": "264.75",
      "volume": "350151"
    },
    {
      "date": "2022-11-18",
      "open": "264.85",
      "high": "266.215",
      "low": "259.63",
      "close": "264.62",
      "volume": "342561"
    },
    {
      "date": "2022-11-21",
      "open": "265.05",
      "high": "269.38",
      "low": "263.1138",
      "close": "265.59",
      "volume": "248283"
    },
    {
      "date": "2022-11-22",
      "open": "266.65",
      "high": "271.22",
      "low": "263.38",
      "close": "270.93",
      "volume": "291041"
    },
    {
      "date": "2022-11-23",
      "open": "270.43",
      "high": "271.92",
      "low": "266.48",
      "close": "266.86",
      "volume": "191790"
    },
    {
      "date": "2022-11-25",
      "open": "267.59",
      "high": "268.45",
      "low": "266.23",
      "close": "268.07",
      "volume": "78422"
    },
    {
      "date": "2022-11-28",
      "open": "267.41",
      "high": "271.88",
      "low": "267.41",
      "close": "270.69",
      "volume": "297190"
    },
    {
      "date": "2022-11-29",
      "open": "270.50",
      "high": "271.53",
      "low": "268.60",
      "close": "271.03",
      "volume": "240116"
    },
    {
      "date": "2022-11-30",
      "open": "272.33",
      "high": "280.27",
      "low": "271.30",
      "close": "279.89",
      "volume": "562741"
    },
    {
      "date": "2022-12-01",
      "open": "279.89",
      "high": "280.43",
      "low": "274.63",
      "close": "275.61",
      "volume": "267745"
    },
    {
      "date": "2022-12-02",
      "open": "273.91",
      "high": "282.22",
      "low": "273.91",
      "close": "278.55",
      "volume": "252631"
    },
    {
      "date": "2022-12-05",
      "open": "271.40",
      "high": "274.04",
      "low": "264.8375",
      "close": "273.72",
      "volume": "606382"
    },
    {
      "date": "2022-12-06",
      "open": "275.00",
      "high": "277.9551",
      "low": "269.985",
      "close": "276.60",
      "volume": "483873"
    },
    {
      "date": "2022-12-07",
      "open": "275.90",
      "high": "278.9698",
      "low": "272.37",
      "close": "277.08",
      "volume": "316477"
    },
    {
      "date": "2022-12-08",
      "open": "276.19",
      "high": "281.32",
      "low": "275.97",
      "close": "279.88",
      "volume": "408149"
    },
    {
      "date": "2022-12-09",
      "open": "278.14",
      "high": "283.09",
      "low": "277.73",
      "close": "280.43",
      "volume": "564253"
    },
    {
      "date": "2022-12-12",
      "open": "279.31",
      "high": "280.565",
      "low": "276.66",
      "close": "280.01",
      "volume": "229683"
    },
    {
      "date": "2022-12-13",
      "open": "280.02",
      "high": "280.74",
      "low": "275.88",
      "close": "276.43",
      "volume": "290508"
    },
    {
      "date": "2022-12-14",
      "open": "275.00",
      "high": "279.80",
      "low": "274.20",
      "close": "276.71",
      "volume": "444433"
    },
    {
      "date": "2022-12-15",
      "open": "277.10",
      "high": "277.49",
      "low": "270.8959",
      "close": "275.85",
      "volume": "352700"
    },
    {
      "date": "2022-12-16",
      "open": "274.70",
      "high": "280.79",
      "low": "273.37",
      "close": "278.96",
      "volume": "1008107"
    },
    {
      "date": "2022-12-19",
      "open": "278.39",
      "high": "281.40",
      "low": "267.45",
      "close": "271.65",
      "volume": "458729"
    },
    {
      "date": "2022-12-20",
      "open": "272.03",
      "high": "274.315",
      "low": "269.20",
      "close": "274.05",
      "volume": "387793"
    },
    {
      "date": "2022-12-21",
      "open": "273.32",
      "high": "278.25",
      "low": "271.33",
      "close": "273.75",
      "volume": "363971"
    },
    {
      "date": "2022-12-22",
      "open": "274.46",
      "high": "277.50",
      "low": "272.32",
      "close": "277.25",
      "volume": "194458"
    },
    {
      "date": "2022-12-23",
      "open": "277.72",
      "high": "279.17",
      "low": "275.335",
      "close": "278.82",
      "volume": "245750"
    },
    {
      "date": "2022-12-27",
      "open": "280.09",
      "high": "280.88",
      "low": "271.72",
      "close": "273.75",
      "volume": "213139"
    },
    {
      "date": "2022-12-28",
      "open": "273.89",
      "high": "276.32",
      "low": "271.73",
      "close": "273.36",
      "volume": "211262"
    },
    {
      "date": "2022-12-29",
      "open": "274.36",
      "high": "277.48",
      "low": "272.90",
      "close": "275.99",
      "volume": "257942"
    },
    {
      "date": "2022-12-30",
      "open": "274.97",
      "high": "278.50",
      "low": "273.57",
      "close": "278.09",
      "volume": "275857"
    },
    {
      "date": "2023-01-03",
      "open": "276.26",
      "high": "277.67",
      "low": "272.10",
      "close": "273.32",
      "volume": "496358"
    },
    {
      "date": "2023-01-04",
      "open": "272.47",
      "high": "273.89",
      "low": "270.165",
      "close": "272.83",
      "volume": "343266"
    },
    {
      "date": "2023-01-05",
      "open": "274.11",
      "high": "275.52",
      "low": "270.60",
      "close": "274.12",
      "volume": "501794"
    },
    {
      "date": "2023-01-06",
      "open": "274.95",
      "high": "279.14",
      "low": "272.94",
      "close": "276.17",
      "volume": "341570"
    },
    {
      "date": "2023-01-09",
      "open": "275.47",
      "high": "275.9669",
      "low": "263.41",
      "close": "264.97",
      "volume": "492746"
    },
    {
      "date": "2023-01-10",
      "open": "264.95",
      "high": "266.598",
      "low": "261.08",
      "close": "263.41",
      "volume": "599730"
    },
    {
      "date": "2023-01-11",
      "open": "265.15",
      "high": "265.15",
      "low": "257.88",
      "close": "263.79",
      "volume": "383519"
    },
    {
      "date": "2023-01-12",
      "open": "259.82",
      "high": "264.32",
      "low": "258.56",
      "close": "261.56",
      "volume": "277619"
    },
    {
      "date": "2023-01-13",
      "open": "261.70",
      "high": "264.5791",
      "low": "259.47",
      "close": "261.04",
      "volume": "350831"
    },
    {
      "date": "2023-01-17",
      "open": "261.00",
      "high": "263.665",
      "low": "259.24",
      "close": "261.10",
      "volume": "341720"
    },
    {
      "date": "2023-01-18",
      "open": "261.20",
      "high": "263.25",
      "low": "258.38",
      "close": "259.56",
      "volume": "286221"
    },
    {
      "date": "2023-01-19",
      "open": "261.01",
      "high": "261.725",
      "low": "258.15",
      "close": "260.02",
      "volume": "293257"
    },
    {
      "date": "2023-01-20",
      "open": "260.67",
      "high": "262.848",
      "low": "258.43",
      "close": "261.70",
      "volume": "358736"
    },
    {
      "date": "2023-01-23",
      "open": "261.50",
      "high": "262.03",
      "low": "257.13",
      "close": "258.84",
      "volume": "269612"
    },
    {
      "date": "2023-01-24",
      "open": "260.10",
      "high": "260.82",
      "low": "257.02",
      "close": "260.42",
      "volume": "196443"
    },
    {
      "date": "2023-01-25",
      "open": "260.75",
      "high": "266.05",
      "low": "255.5197",
      "close": "265.92",
      "volume": "360747"
    },
    {
      "date": "2023-01-26",
      "open": "266.00",
      "high": "266.00",
      "low": "262.81",
      "close": "264.23",
      "volume": "246713"
    },
    {
      "date": "2023-01-27",
      "open": "263.50",
      "high": "263.9699",
      "low": "258.17",
      "close": "259.68",
      "volume": "217997"
    },
    {
      "date": "2023-01-30",
      "open": "259.97",
      "high": "260.98",
      "low": "256.625",
      "close": "258.71",
      "volume": "211807"
    },
    {
      "date": "2023-01-31",
      "open": "259.62",
      "high": "263.73",
      "low": "259.62",
      "close": "263.17",
      "volume": "329310"
    },
    {
      "date": "2023-02-01",
      "open": "261.33",
      "high": "262.32",
      "low": "258.52",
      "close": "259.99",
      "volume": "367484"
    },
    {
      "date": "2023-02-02",
      "open": "259.52",
      "high": "259.86",
      "low": "253.03",
      "close": "259.48",
      "volume": "431220"
    },
    {
      "date": "2023-02-03",
      "open": "259.23",
      "high": "262.77",
      "low": "252.30",
      "close": "252.80",
      "volume": "500781"
    },
    {
      "date": "2023-02-06",
      "open": "252.80",
      "high": "260.685",
      "low": "252.25",
      "close": "255.24",
      "volume": "423592"
    },
    {
      "date": "2023-02-07",
      "open": "254.09",
      "high": "255.855",
      "low": "251.02",
      "close": "255.65",
      "volume": "312124"
    },
    {
      "date": "2023-02-08",
      "open": "255.47",
      "high": "255.47",
      "low": "251.59",
      "close": "252.77",
      "volume": "220840"
    },
    {
      "date": "2023-02-09",
      "open": "253.38",
      "high": "255.95",
      "low": "252.01",
      "close": "253.24",
      "volume": "432621"
    },
    {
      "date": "2023-02-10",
      "open": "254.74",
      "high": "257.07",
      "low": "251.90",
      "close": "255.11",
      "volume": "483022"
    },
    {
      "date": "2023-02-13",
      "open": "253.59",
      "high": "256.325",
      "low": "253.17",
      "close": "256.00",
      "volume": "235903"
    },
    {
      "date": "2023-02-14",
      "open": "255.27",
      "high": "259.17",
      "low": "252.67",
      "close": "253.14",
      "volume": "428404"
    },
    {
      "date": "2023-02-15",
      "open": "252.70",
      "high": "254.72",
      "low": "250.55",
      "close": "253.36",
      "volume": "414694"
    },
    {
      "date": "2023-02-16",
      "open": "253.85",
      "high": "254.725",
      "low": "248.045",
      "close": "251.45",
      "volume": "456995"
    },
    {
      "date": "2023-02-17",
      "open": "251.04",
      "high": "256.80",
      "low": "248.42",
      "close": "255.76",
      "volume": "589416"
    },
    {
      "date": "2023-02-21",
      "open": "256.65",
      "high": "259.7199",
      "low": "253.79",
      "close": "255.25",
      "volume": "851889"
    },
    {
      "date": "2023-02-22",
      "open": "239.56",
      "high": "256.05",
      "low": "238.9003",
      "close": "243.75",
      "volume": "972430"
    },
    {
      "date": "2023-02-23",
      "open": "243.75",
      "high": "254.5826",
      "low": "243.75",
      "close": "248.36",
      "volume": "718058"
    },
    {
      "date": "2023-02-24",
      "open": "248.48",
      "high": "251.09",
      "low": "247.70",
      "close": "249.76",
      "volume": "580233"
    },
    {
      "date": "2023-02-27",
      "open": "249.45",
      "high": "252.245",
      "low": "246.50",
      "close": "246.93",
      "volume": "505383"
    },
    {
      "date": "2023-02-28",
      "open": "247.06",
      "high": "250.625",
      "low": "243.03",
      "close": "246.04",
      "volume": "2995950"
    },
    {
      "date": "2023-03-01",
      "open": "245.10",
      "high": "248.70",
      "low": "241.21",
      "close": "244.89",
      "volume": "575089"
    },
    {
      "date": "2023-03-02",
      "open": "245.05",
      "high": "246.43",
      "low": "240.9701",
      "close": "244.76",
      "volume": "362733"
    },
    {
      "date": "2023-03-03",
      "open": "245.00",
      "high": "249.215",
      "low": "243.155",
      "close": "248.69",
      "volume": "289023"
    },
    {
      "date": "2023-03-06",
      "open": "247.60",
      "high": "249.02",
      "low": "245.38",
      "close": "248.02",
      "volume": "371977"
    },
    {
      "date": "2023-03-07",
      "open": "248.03",
      "high": "248.03",
      "low": "236.525",
      "close": "236.77",
      "volume": "640515"
    },
    {
      "date": "2023-03-08",
      "open": "235.99",
      "high": "236.41",
      "low": "221.27",
      "close": "222.64",
      "volume": "1605877"
    },
    {
      "date": "2023-03-09",
      "open": "222.88",
      "high": "225.4589",
      "low": "218.52",
      "close": "225.26",
      "volume": "1187002"
    },
    {
      "date": "2023-03-10",
      "open": "225.74",
      "high": "230.97",
      "low": "225.22",
      "close": "228.77",
      "volume": "759027"
    },
    {
      "date": "2023-03-13",
      "open": "227.45",
      "high": "233.07",
      "low": "223.905",
      "close": "224.72",
      "volume": "646800"
    },
    {
      "date": "2023-03-14",
      "open": "225.06",
      "high": "226.50",
      "low": "218.92",
      "close": "220.66",
      "volume": "916171"
    },
    {
      "date": "2023-03-15",
      "open": "219.00",
      "high": "221.39",
      "low": "216.05",
      "close": "217.50",
      "volume": "503191"
    },
    {
      "date": "2023-03-16",
      "open": "215.64",
      "high": "220.21",
      "low": "211.575",
      "close": "220.05",
      "volume": "642964"
    },
    {
      "date": "2023-03-17",
      "open": "221.20",
      "high": "221.20",
      "low": "216.18",
      "close": "219.73",
      "volume": "1246406"
    },
    {
      "date": "2023-03-20",
      "open": "220.88",
      "high": "225.625",
      "low": "218.82",
      "close": "225.11",
      "volume": "443487"
    },
    {
      "date": "2023-03-21",
      "open": "226.86",
      "high": "228.48",
      "low": "220.57",
      "close": "222.33",
      "volume": "584133"
    },
    {
      "date": "2023-03-22",
      "open": "221.54",
      "high": "222.975",
      "low": "212.67",
      "close": "212.99",
      "volume": "568970"
    },
    {
      "date": "2023-03-23",
      "open": "213.34",
      "high": "216.35",
      "low": "212.15",
      "close": "216.02",
      "volume": "862865"
    },
    {
      "date": "2023-03-24",
      "open": "216.02",
      "high": "220.39",
      "low": "213.03",
      "close": "219.94",
      "volume": "490736"
    },
    {
      "date": "2023-03-27",
      "open": "220.15",
      "high": "221.96",
      "low": "214.62",
      "close": "218.01",
      "volume": "492065"
    },
    {
      "date": "2023-03-28",
      "open": "218.48",
      "high": "221.85",
      "low": "218.15",
      "close": "218.92",
      "volume": "442867"
    },
    {
      "date": "2023-03-29",
      "open": "218.79",
      "high": "219.22",
      "low": "215.89",
      "close": "217.23",
      "volume": "378640"
    },
    {
      "date": "2023-03-30",
      "open": "217.23",
      "high": "219.27",
      "low": "214.02",
      "close": "219.00",
      "volume": "518415"
    },
    {
      "date": "2023-03-31",
      "open": "220.06",
      "high": "224.24",
      "low": "218.22",
      "close": "223.96",
      "volume": "671699"
    },
    {
      "date": "2023-04-03",
      "open": "223.84",
      "high": "227.05",
      "low": "223.08",
      "close": "225.32",
      "volume": "473219"
    },
    {
      "date": "2023-04-04",
      "open": "223.58",
      "high": "227.415",
      "low": "222.46",
      "close": "227.18",
      "volume": "433844"
    },
    {
      "date": "2023-04-05",
      "open": "228.12",
      "high": "233.13",
      "low": "227.28",
      "close": "232.99",
      "volume": "534373"
    },
    {
      "date": "2023-04-06",
      "open": "233.22",
      "high": "233.83",
      "low": "226.29",
      "close": "227.19",
      "volume": "785622"
    },
    {
      "date": "2023-04-10",
      "open": "225.62",
      "high": "227.43",
      "low": "222.23",
      "close": "223.07",
      "volume": "364249"
    },
    {
      "date": "2023-04-11",
      "open": "222.74",
      "high": "228.03",
      "low": "222.36",
      "close": "226.30",
      "volume": "339957"
    },
    {
      "date": "2023-04-12",
      "open": "226.99",
      "high": "229.11",
      "low": "225.232",
      "close": "225.80",
      "volume": "265533"
    },
    {
      "date": "2023-04-13",
      "open": "225.80",
      "high": "232.56",
      "low": "225.80",
      "close": "231.72",
      "volume": "387368"
    },
    {
      "date": "2023-04-14",
      "open": "231.33",
      "high": "232.31",
      "low": "227.17",
      "close": "228.72",
      "volume": "233203"
    },
    {
      "date": "2023-04-17",
      "open": "229.96",
      "high": "231.735",
      "low": "228.77",
      "close": "230.35",
      "volume": "291267"
    },
    {
      "date": "2023-04-18",
      "open": "229.31",
      "high": "229.31",
      "low": "225.6543",
      "close": "227.98",
      "volume": "309936"
    },
    {
      "date": "2023-04-19",
      "open": "227.10",
      "high": "228.92",
      "low": "224.52",
      "close": "226.68",
      "volume": "221206"
    },
    {
      "date": "2023-04-20",
      "open": "225.17",
      "high": "225.91",
      "low": "223.06",
      "close": "225.17",
      "volume": "198328"
    },
    {
      "date": "2023-04-21",
      "open": "226.70",
      "high": "231.09",
      "low": "225.78",
      "close": "230.76",
      "volume": "342293"
    },
    {
      "date": "2023-04-24",
      "open": "229.99",
      "high": "231.895",
      "low": "227.03",
      "close": "228.29",
      "volume": "416796"
    },
    {
      "date": "2023-04-25",
      "open": "228.29",
      "high": "228.40",
      "low": "224.20",
      "close": "226.31",
      "volume": "524674"
    },
    {
      "date": "2023-04-26",
      "open": "225.45",
      "high": "227.95",
      "low": "225.00",
      "close": "225.87",
      "volume": "326412"
    },
    {
      "date": "2023-04-27",
      "open": "225.11",
      "high": "228.745",
      "low": "223.07",
      "close": "227.71",
      "volume": "215630"
    },
    {
      "date": "2023-04-28",
      "open": "227.71",
      "high": "230.6399",
      "low": "227.37",
      "close": "230.13",
      "volume": "571128"
    },
    {
      "date": "2023-05-01",
      "open": "229.63",
      "high": "233.365",
      "low": "229.20",
      "close": "232.11",
      "volume": "439873"
    },
    {
      "date": "2023-05-02",
      "open": "232.00",
      "high": "232.69",
      "low": "227.20",
      "close": "228.79",
      "volume": "594249"
    },
    {
      "date": "2023-05-03",
      "open": "220.01",
      "high": "224.0362",
      "low": "215.91",
      "close": "218.40",
      "volume": "1009489"
    },
    {
      "date": "2023-05-04",
      "open": "219.63",
      "high": "219.63",
      "low": "211.41",
      "close": "215.72",
      "volume": "674882"
    },
    {
      "date": "2023-05-05",
      "open": "217.48",
      "high": "217.785",
      "low": "213.23",
      "close": "214.12",
      "volume": "971721"
    },
    {
      "date": "2023-05-08",
      "open": "214.29",
      "high": "216.23",
      "low": "209.82",
      "close": "210.46",
      "volume": "459576"
    },
    {
      "date": "2023-05-09",
      "open": "209.78",
      "high": "211.15",
      "low": "208.35",
      "close": "209.60",
      "volume": "376761"
    },
    {
      "date": "2023-05-10",
      "open": "209.84",
      "high": "212.75",
      "low": "208.23",
      "close": "212.24",
      "volume": "316619"
    },
    {
      "date": "2023-05-11",
      "open": "212.47",
      "high": "213.66",
      "low": "209.96",
      "close": "213.48",
      "volume": "222143"
    },
    {
      "date": "2023-05-12",
      "open": "214.34",
      "high": "214.82",
      "low": "212.41",
      "close": "214.02",
      "volume": "328589"
    },
    {
      "date": "2023-05-15",
      "open": "214.19",
      "high": "215.38",
      "low": "212.80",
      "close": "214.40",
      "volume": "268240"
    },
    {
      "date": "2023-05-16",
      "open": "212.80",
      "high": "213.49",
      "low": "210.21",
      "close": "212.05",
      "volume": "209018"
    },
    {
      "date": "2023-05-17",
      "open": "211.67",
      "high": "216.65",
      "low": "209.36",
      "close": "216.19",
      "volume": "431950"
    },
    {
      "date": "2023-05-18",
      "open": "215.82",
      "high": "216.8225",
      "low": "213.585",
      "close": "216.79",
      "volume": "288637"
    },
    {
      "date": "2023-05-19",
      "open": "218.02",
      "high": "220.31",
      "low": "217.45",
      "close": "219.56",
      "volume": "315715"
    },
    {
      "date": "2023-05-22",
      "open": "220.37",
      "high": "221.86",
      "low": "216.92",
      "close": "218.59",
      "volume": "340402"
    },
    {
      "date": "2023-05-23",
      "open": "218.76",
      "high": "219.60",
      "low": "216.11",
      "close": "216.19",
      "volume": "262475"
    },
    {
      "date": "2023-05-24",
      "open": "216.75",
      "high": "217.895",
      "low": "213.99",
      "close": "214.09",
      "volume": "202400"
    },
    {
      "date": "2023-05-25",
      "open": "212.15",
      "high": "213.89",
      "low": "209.9425",
      "close": "212.14",
      "volume": "478902"
    },
    {
      "date": "2023-05-26",
      "open": "212.14",
      "high": "213.93",
      "low": "207.20",
      "close": "207.32",
      "volume": "359178"
    },
    {
      "date": "2023-05-30",
      "open": "206.03",
      "high": "208.20",
      "low": "204.44",
      "close": "205.19",
      "volume": "338384"
    },
    {
      "date": "2023-05-31",
      "open": "205.93",
      "high": "211.245",
      "low": "205.93",
      "close": "209.74",
      "volume": "1267840"
    },
    {
      "date": "2023-06-01",
      "open": "210.40",
      "high": "214.54",
      "low": "207.00",
      "close": "213.48",
      "volume": "483995"
    },
    {
      "date": "2023-06-02",
      "open": "214.52",
      "high": "217.68",
      "low": "212.99",
      "close": "217.22",
      "volume": "392075"
    },
    {
      "date": "2023-06-05",
      "open": "216.15",
      "high": "219.865",
      "low": "215.29",
      "close": "218.88",
      "volume": "278501"
    },
    {
      "date": "2023-06-06",
      "open": "220.00",
      "high": "220.88",
      "low": "217.605",
      "close": "220.25",
      "volume": "312165"
    },
    {
      "date": "2023-06-07",
      "open": "220.25",
      "high": "222.30",
      "low": "219.00",
      "close": "220.66",
      "volume": "282743"
    },
    {
      "date": "2023-06-08",
      "open": "221.48",
      "high": "227.25",
      "low": "220.52",
      "close": "226.50",
      "volume": "377102"
    },
    {
      "date": "2023-06-09",
      "open": "226.12",
      "high": "229.32",
      "low": "224.64",
      "close": "228.49",
      "volume": "271953"
    },
    {
      "date": "2023-06-12",
      "open": "230.00",
      "high": "230.00",
      "low": "224.35",
      "close": "227.90",
      "volume": "242575"
    },
    {
      "date": "2023-06-13",
      "open": "226.43",
      "high": "231.25",
      "low": "225.32",
      "close": "229.53",
      "volume": "258669"
    },
    {
      "date": "2023-06-14",
      "open": "228.76",
      "high": "230.83",
      "low": "225.46",
      "close": "226.28",
      "volume": "305261"
    },
    {
      "date": "2023-06-15",
      "open": "227.56",
      "high": "229.85",
      "low": "227.00",
      "close": "229.59",
      "volume": "240692"
    },
    {
      "date": "2023-06-16",
      "open": "230.00",
      "high": "232.42",
      "low": "230.00",
      "close": "230.26",
      "volume": "659637"
    },
    {
      "date": "2023-06-20",
      "open": "228.20",
      "high": "228.20",
      "low": "222.69",
      "close": "223.40",
      "volume": "547259"
    },
    {
      "date": "2023-06-21",
      "open": "223.40",
      "high": "224.02",
      "low": "221.38",
      "close": "223.07",
      "volume": "389971"
    },
    {
      "date": "2023-06-22",
      "open": "223.24",
      "high": "226.26",
      "low": "221.4306",
      "close": "225.23",
      "volume": "235663"
    },
    {
      "date": "2023-06-23",
      "open": "225.29",
      "high": "225.2965",
      "low": "222.19",
      "close": "222.36",
      "volume": "327808"
    },
    {
      "date": "2023-06-26",
      "open": "222.46",
      "high": "222.54",
      "low": "218.44",
      "close": "220.78",
      "volume": "193903"
    },
    {
      "date": "2023-06-27",
      "open": "219.88",
      "high": "220.08",
      "low": "214.86",
      "close": "215.12",
      "volume": "354113"
    },
    {
      "date": "2023-06-28",
      "open": "215.00",
      "high": "215.00",
      "low": "212.00",
      "close": "214.80",
      "volume": "205394"
    },
    {
      "date": "2023-06-29",
      "open": "214.80",
      "high": "220.57",
      "low": "214.62",
      "close": "219.79",
      "volume": "416016"
    },
    {
      "date": "2023-06-30",
      "open": "220.97",
      "high": "222.675",
      "low": "218.71",
      "close": "220.75",
      "volume": "293132"
    },
    {
      "date": "2023-07-03",
      "open": "220.24",
      "high": "224.95",
      "low": "219.945",
      "close": "223.75",
      "volume": "188726"
    },
    {
      "date": "2023-07-05",
      "open": "223.07",
      "high": "223.74",
      "low": "218.72",
      "close": "219.43",
      "volume": "349132"
    },
    {
      "date": "2023-07-06",
      "open": "219.07",
      "high": "219.34",
      "low": "212.58",
      "close": "213.00",
      "volume": "350316"
    },
    {
      "date": "2023-07-07",
      "open": "213.00",
      "high": "214.16",
      "low": "211.25",
      "close": "211.82",
      "volume": "313222"
    },
    {
      "date": "2023-07-10",
      "open": "211.58",
      "high": "223.85",
      "low": "211.58",
      "close": "223.14",
      "volume": "718566"
    },
    {
      "date": "2023-07-11",
      "open": "223.81",
      "high": "224.13",
      "low": "219.855",
      "close": "221.65",
      "volume": "240950"
    },
    {
      "date": "2023-07-12",
      "open": "223.99",
      "high": "232.54",
      "low": "223.50",
      "close": "229.91",
      "volume": "436803"
    },
    {
      "date": "2023-07-13",
      "open": "230.57",
      "high": "234.39",
      "low": "229.36",
      "close": "229.81",
      "volume": "304996"
    },
    {
      "date": "2023-07-14",
      "open": "230.64",
      "high": "233.32",
      "low": "229.93",
      "close": "232.00",
      "volume": "263205"
    },
    {
      "date": "2023-07-17",
      "open": "232.00",
      "high": "236.99",
      "low": "231.225",
      "close": "234.26",
      "volume": "286921"
    },
    {
      "date": "2023-07-18",
      "open": "235.70",
      "high": "238.58",
      "low": "235.33",
      "close": "237.91",
      "volume": "245788"
    },
    {
      "date": "2023-07-19",
      "open": "239.16",
      "high": "242.46",
      "low": "238.22",
      "close": "242.19",
      "volume": "214249"
    },
    {
      "date": "2023-07-20",
      "open": "243.87",
      "high": "246.765",
      "low": "242.54",
      "close": "244.34",
      "volume": "553635"
    },
    {
      "date": "2023-07-21",
      "open": "245.63",
      "high": "249.075",
      "low": "243.71",
      "close": "248.24",
      "volume": "238311"
    },
    {
      "date": "2023-07-24",
      "open": "248.58",
      "high": "250.4262",
      "low": "245.71",
      "close": "245.73",
      "volume": "354033"
    },
    {
      "date": "2023-07-25",
      "open": "243.91",
      "high": "246.36",
      "low": "243.91",
      "close": "244.60",
      "volume": "287618"
    },
    {
      "date": "2023-07-26",
      "open": "244.60",
      "high": "244.60",
      "low": "241.02",
      "close": "242.84",
      "volume": "294922"
    },
    {
      "date": "2023-07-27",
      "open": "243.72",
      "high": "243.72",
      "low": "241.285",
      "close": "242.77",
      "volume": "197179"
    },
    {
      "date": "2023-07-28",
      "open": "244.12",
      "high": "246.73",
      "low": "242.11",
      "close": "245.17",
      "volume": "261315"
    },
    {
      "date": "2023-07-31",
      "open": "245.15",
      "high": "245.15",
      "low": "239.83",
      "close": "242.72",
      "volume": "339874"
    },
    {
      "date": "2023-08-01",
      "open": "242.71",
      "high": "243.16",
      "low": "238.74",
      "close": "240.13",
      "volume": "246846"
    },
    {
      "date": "2023-08-02",
      "open": "260.01",
      "high": "261.54",
      "low": "240.58",
      "close": "240.85",
      "volume": "950730"
    },
    {
      "date": "2023-08-03",
      "open": "242.28",
      "high": "243.78",
      "low": "230.00",
      "close": "231.87",
      "volume": "751880"
    },
    {
      "date": "2023-08-04",
      "open": "232.02",
      "high": "238.93",
      "low": "231.87",
      "close": "236.37",
      "volume": "436256"
    },
    {
      "date": "2023-08-07",
      "open": "236.37",
      "high": "239.1206",
      "low": "234.06",
      "close": "237.80",
      "volume": "349898"
    },
    {
      "date": "2023-08-08",
      "open": "237.80",
      "high": "240.53",
      "low": "235.08",
      "close": "236.78",
      "volume": "304374"
    },
    {
      "date": "2023-08-09",
      "open": "236.32",
      "high": "240.2672",
      "low": "233.73",
      "close": "235.01",
      "volume": "206197"
    },
    {
      "date": "2023-08-10",
      "open": "235.49",
      "high": "238.315",
      "low": "235.325",
      "close": "237.15",
      "volume": "206044"
    },
    {
      "date": "2023-08-11",
      "open": "237.45",
      "high": "239.715",
      "low": "236.795",
      "close": "237.80",
      "volume": "262962"
    },
    {
      "date": "2023-08-14",
      "open": "236.17",
      "high": "237.2699",
      "low": "232.90",
      "close": "233.26",
      "volume": "1173480"
    },
    {
      "date": "2023-08-15",
      "open": "232.45",
      "high": "236.82",
      "low": "232.0701",
      "close": "235.73",
      "volume": "184714"
    },
    {
      "date": "2023-08-16",
      "open": "235.28",
      "high": "236.66",
      "low": "230.55",
      "close": "230.77",
      "volume": "245704"
    },
    {
      "date": "2023-08-17",
      "open": "230.81",
      "high": "234.745",
      "low": "227.4093",
      "close": "228.12",
      "volume": "1170457"
    },
    {
      "date": "2023-08-18",
      "open": "227.30",
      "high": "230.35",
      "low": "226.45",
      "close": "229.80",
      "volume": "277692"
    },
    {
      "date": "2023-08-21",
      "open": "230.15",
      "high": "231.565",
      "low": "228.88",
      "close": "231.14",
      "volume": "237354"
    },
    {
      "date": "2023-08-22",
      "open": "230.55",
      "high": "233.93",
      "low": "230.00",
      "close": "231.06",
      "volume": "172588"
    },
    {
      "date": "2023-08-23",
      "open": "232.98",
      "high": "235.19",
      "low": "230.92",
      "close": "231.46",
      "volume": "288137"
    },
    {
      "date": "2023-08-24",
      "open": "231.08",
      "high": "233.785",
      "low": "229.88",
      "close": "230.53",
      "volume": "145958"
    },
    {
      "date": "2023-08-25",
      "open": "230.61",
      "high": "230.61",
      "low": "227.90",
      "close": "229.01",
      "volume": "190952"
    },
    {
      "date": "2023-08-28",
      "open": "230.15",
      "high": "230.87",
      "low": "225.29",
      "close": "226.01",
      "volume": "215865"
    },
    {
      "date": "2023-08-29",
      "open": "226.48",
      "high": "229.98",
      "low": "224.57",
      "close": "229.53",
      "volume": "174583"
    },
    {
      "date": "2023-08-30",
      "open": "230.01",
      "high": "231.14",
      "low": "227.80",
      "close": "228.44",
      "volume": "124198"
    },
    {
      "date": "2023-08-31",
      "open": "228.26",
      "high": "230.59",
      "low": "224.22",
      "close": "224.36",
      "volume": "289882"
    },
    {
      "date": "2023-09-01",
      "open": "226.12",
      "high": "229.49",
      "low": "225.7401",
      "close": "228.05",
      "volume": "253023"
    },
    {
      "date": "2023-09-05",
      "open": "227.13",
      "high": "227.13",
      "low": "224.02",
      "close": "225.23",
      "volume": "233183"
    },
    {
      "date": "2023-09-06",
      "open": "226.17",
      "high": "226.17",
      "low": "222.015",
      "close": "223.36",
      "volume": "187473"
    },
    {
      "date": "2023-09-07",
      "open": "223.41",
      "high": "224.255",
      "low": "221.76",
      "close": "222.63",
      "volume": "266172"
    },
    {
      "date": "2023-09-08",
      "open": "223.15",
      "high": "225.45",
      "low": "221.81",
      "close": "225.13",
      "volume": "164192"
    },
    {
      "date": "2023-09-11",
      "open": "224.98",
      "high": "225.94",
      "low": "223.615",
      "close": "225.32",
      "volume": "165734"
    },
    {
      "date": "2023-09-12",
      "open": "226.95",
      "high": "226.95",
      "low": "222.60",
      "close": "223.78",
      "volume": "149153"
    },
    {
      "date": "2023-09-13",
      "open": "223.27",
      "high": "224.6416",
      "low": "220.76",
      "close": "222.34",
      "volume": "270500"
    },
    {
      "date": "2023-09-14",
      "open": "223.51",
      "high": "224.0926",
      "low": "218.7819",
      "close": "219.49",
      "volume": "275512"
    },
    {
      "date": "2023-09-15",
      "open": "218.85",
      "high": "221.07",
      "low": "218.85",
      "close": "220.24",
      "volume": "656255"
    },
    {
      "date": "2023-09-18",
      "open": "221.00",
      "high": "221.58",
      "low": "217.11",
      "close": "217.48",
      "volume": "308843"
    },
    {
      "date": "2023-09-19",
      "open": "217.32",
      "high": "221.52",
      "low": "216.42",
      "close": "220.67",
      "volume": "226053"
    },
    {
      "date": "2023-09-20",
      "open": "222.49",
      "high": "226.58",
      "low": "220.97",
      "close": "223.93",
      "volume": "285400"
    },
    {
      "date": "2023-09-21",
      "open": "223.93",
      "high": "224.607",
      "low": "220.94",
      "close": "223.68",
      "volume": "211732"
    },
    {
      "date": "2023-09-22",
      "open": "223.72",
      "high": "225.00",
      "low": "221.82",
      "close": "222.75",
      "volume": "163675"
    },
    {
      "date": "2023-09-25",
      "open": "222.14",
      "high": "225.36",
      "low": "220.63",
      "close": "224.06",
      "volume": "300182"
    },
    {
      "date": "2023-09-26",
      "open": "224.86",
      "high": "230.02",
      "low": "223.68",
      "close": "229.91",
      "volume": "297713"
    },
    {
      "date": "2023-09-27",
      "open": "229.94",
      "high": "234.26",
      "low": "229.44",
      "close": "232.47",
      "volume": "258099"
    },
    {
      "date": "2023-09-28",
      "open": "232.85",
      "high": "234.50",
      "low": "224.76",
      "close": "226.03",
      "volume": "379338"
    },
    {
      "date": "2023-09-29",
      "open": "227.13",
      "high": "227.7589",
      "low": "224.78",
      "close": "225.87",
      "volume": "313074"
    },
    {
      "date": "2023-10-02",
      "open": "224.33",
      "high": "226.47",
      "low": "220.79",
      "close": "222.14",
      "volume": "280582"
    },
    {
      "date": "2023-10-03",
      "open": "220.00",
      "high": "221.84",
      "low": "217.615",
      "close": "221.49",
      "volume": "211471"
    },
    {
      "date": "2023-10-04",
      "open": "221.54",
      "high": "222.535",
      "low": "220.11",
      "close": "221.93",
      "volume": "145168"
    },
    {
      "date": "2023-10-05",
      "open": "221.41",
      "high": "228.63",
      "low": "221.41",
      "close": "228.29",
      "volume": "273944"
    },
    {
      "date": "2023-10-06",
      "open": "228.04",
      "high": "235.48",
      "low": "227.945",
      "close": "234.34",
      "volume": "374577"
    },
    {
      "date": "2023-10-09",
      "open": "231.81",
      "high": "232.61",
      "low": "228.785",
      "close": "231.11",
      "volume": "182985"
    },
    {
      "date": "2023-10-10",
      "open": "230.82",
      "high": "232.327",
      "low": "228.68",
      "close": "230.33",
      "volume": "331615"
    },
    {
      "date": "2023-10-11",
      "open": "230.07",
      "high": "235.32",
      "low": "230.07",
      "close": "234.58",
      "volume": "317967"
    },
    {
      "date": "2023-10-12",
      "open": "234.63",
      "high": "235.23",
      "low": "230.00",
      "close": "232.20",
      "volume": "231666"
    },
    {
      "date": "2023-10-13",
      "open": "232.99",
      "high": "234.04",
      "low": "229.97",
      "close": "233.16",
      "volume": "167069"
    },
    {
      "date": "2023-10-16",
      "open": "233.48",
      "high": "234.05",
      "low": "231.44",
      "close": "232.90",
      "volume": "135768"
    },
    {
      "date": "2023-10-17",
      "open": "232.67",
      "high": "239.24",
      "low": "232.52",
      "close": "236.77",
      "volume": "327220"
    },
    {
      "date": "2023-10-18",
      "open": "236.31",
      "high": "236.31",
      "low": "230.00",
      "close": "230.31",
      "volume": "220841"
    },
    {
      "date": "2023-10-19",
      "open": "230.52",
      "high": "230.52",
      "low": "223.50",
      "close": "225.82",
      "volume": "374585"
    },
    {
      "date": "2023-10-20",
      "open": "226.72",
      "high": "227.53",
      "low": "224.885",
      "close": "225.43",
      "volume": "183729"
    },
    {
      "date": "2023-10-23",
      "open": "223.94",
      "high": "225.82",
      "low": "222.32",
      "close": "224.15",
      "volume": "252926"
    },
    {
      "date": "2023-10-24",
      "open": "224.82",
      "high": "227.25",
      "low": "223.04",
      "close": "227.23",
      "volume": "179098"
    },
    {
      "date": "2023-10-25",
      "open": "226.47",
      "high": "229.35",
      "low": "222.78",
      "close": "224.50",
      "volume": "196600"
    },
    {
      "date": "2023-10-26",
      "open": "223.64",
      "high": "226.02",
      "low": "221.89",
      "close": "224.40",
      "volume": "257911"
    },
    {
      "date": "2023-10-27",
      "open": "224.65",
      "high": "224.65",
      "low": "218.50",
      "close": "219.23",
      "volume": "283098"
    },
    {
      "date": "2023-10-30",
      "open": "221.97",
      "high": "222.72",
      "low": "219.07",
      "close": "220.63",
      "volume": "241528"
    },
    {
      "date": "2023-10-31",
      "open": "221.32",
      "high": "222.93",
      "low": "217.99",
      "close": "222.86",
      "volume": "424622"
    },
    {
      "date": "2023-11-01",
      "open": "211.70",
      "high": "227.23",
      "low": "210.00",
      "close": "224.08",
      "volume": "1087407"
    },
    {
      "date": "2023-11-02",
      "open": "225.37",
      "high": "228.95",
      "low": "222.445",
      "close": "228.18",
      "volume": "340983"
    },
    {
      "date": "2023-11-03",
      "open": "229.84",
      "high": "231.29",
      "low": "224.10",
      "close": "224.43",
      "volume": "352227"
    },
    {
      "date": "2023-11-06",
      "open": "224.31",
      "high": "231.79",
      "low": "223.04",
      "close": "228.18",
      "volume": "393945"
    },
    {
      "date": "2023-11-07",
      "open": "228.66",
      "high": "231.98",
      "low": "227.15",
      "close": "230.44",
      "volume": "318174"
    },
    {
      "date": "2023-11-08",
      "open": "230.74",
      "high": "231.0375",
      "low": "225.2799",
      "close": "225.73",
      "volume": "217989"
    },
    {
      "date": "2023-11-09",
      "open": "226.42",
      "high": "226.74",
      "low": "219.12",
      "close": "221.72",
      "volume": "235477"
    },
    {
      "date": "2023-11-10",
      "open": "221.79",
      "high": "223.78",
      "low": "220.79",
      "close": "222.84",
      "volume": "150317"
    },
    {
      "date": "2023-11-13",
      "open": "222.14",
      "high": "225.57",
      "low": "221.61",
      "close": "225.34",
      "volume": "158584"
    },
    {
      "date": "2023-11-14",
      "open": "226.93",
      "high": "230.00",
      "low": "226.93",
      "close": "228.38",
      "volume": "230925"
    },
    {
      "date": "2023-11-15",
      "open": "227.50",
      "high": "231.82",
      "low": "227.50",
      "close": "229.26",
      "volume": "235426"
    },
    {
      "date": "2023-11-16",
      "open": "229.78",
      "high": "230.56",
      "low": "225.77",
      "close": "226.63",
      "volume": "185580"
    },
    {
      "date": "2023-11-17",
      "open": "228.21",
      "high": "229.01",
      "low": "226.14",
      "close": "228.94",
      "volume": "180030"
    },
    {
      "date": "2023-11-20",
      "open": "228.95",
      "high": "230.495",
      "low": "226.905",
      "close": "228.99",
      "volume": "271311"
    },
    {
      "date": "2023-11-21",
      "open": "228.58",
      "high": "233.15",
      "low": "228.58",
      "close": "230.43",
      "volume": "176356"
    },
    {
      "date": "2023-11-22",
      "open": "231.84",
      "high": "232.225",
      "low": "229.72",
      "close": "230.48",
      "volume": "102213"
    },
    {
      "date": "2023-11-24",
      "open": "232.00",
      "high": "232.77",
      "low": "230.03",
      "close": "231.13",
      "volume": "103813"
    },
    {
      "date": "2023-11-27",
      "open": "231.47",
      "high": "232.585",
      "low": "230.265",
      "close": "231.10",
      "volume": "207951"
    },
    {
      "date": "2023-11-28",
      "open": "230.34",
      "high": "231.66",
      "low": "228.76",
      "close": "230.39",
      "volume": "293655"
    },
    {
      "date": "2023-11-29",
      "open": "231.19",
      "high": "234.03",
      "low": "230.29",
      "close": "232.07",
      "volume": "300688"
    },
    {
      "date": "2023-11-30",
      "open": "234.48",
      "high": "241.316",
      "low": "234.00",
      "close": "240.00",
      "volume": "482572"
    },
    {
      "date": "2023-12-01",
      "open": "240.82",
      "high": "242.33",
      "low": "237.905",
      "close": "240.73",
      "volume": "307201"
    },
    {
      "date": "2023-12-04",
      "open": "240.04",
      "high": "243.75",
      "low": "237.25",
      "close": "239.94",
      "volume": "258269"
    },
    {
      "date": "2023-12-05",
      "open": "239.35",
      "high": "241.0286",
      "low": "236.56",
      "close": "240.31",
      "volume": "222533"
    },
    {
      "date": "2023-12-06",
      "open": "240.31",
      "high": "242.45",
      "low": "238.995",
      "close": "239.98",
      "volume": "193158"
    },
    {
      "date": "2023-12-07",
      "open": "240.57",
      "high": "242.34",
      "low": "238.03",
      "close": "242.07",
      "volume": "235412"
    },
    {
      "date": "2023-12-08",
      "open": "243.17",
      "high": "244.41",
      "low": "240.085",
      "close": "241.65",
      "volume": "210218"
    },
    {
      "date": "2023-12-11",
      "open": "242.00",
      "high": "244.98",
      "low": "241.00",
      "close": "244.86",
      "volume": "209305"
    },
    {
      "date": "2023-12-12",
      "open": "246.17",
      "high": "252.08",
      "low": "244.75",
      "close": "251.70",
      "volume": "303794"
    },
    {
      "date": "2023-12-13",
      "open": "251.02",
      "high": "257.27",
      "low": "250.55",
      "close": "256.94",
      "volume": "339216"
    },
    {
      "date": "2023-12-14",
      "open": "257.10",
      "high": "258.31",
      "low": "252.61",
      "close": "254.09",
      "volume": "387545"
    },
    {
      "date": "2023-12-15",
      "open": "253.31",
      "high": "255.50",
      "low": "245.58",
      "close": "246.45",
      "volume": "815304"
    },
    {
      "date": "2023-12-18",
      "open": "247.86",
      "high": "248.22",
      "low": "243.63",
      "close": "246.40",
      "volume": "380935"
    },
    {
      "date": "2023-12-19",
      "open": "246.01",
      "high": "246.486",
      "low": "240.14",
      "close": "240.26",
      "volume": "431013"
    },
    {
      "date": "2023-12-20",
      "open": "240.27",
      "high": "240.70",
      "low": "225.15",
      "close": "225.51",
      "volume": "1095460"
    },
    {
      "date": "2023-12-21",
      "open": "225.92",
      "high": "226.80",
      "low": "217.58",
      "close": "218.27",
      "volume": "634304"
    },
    {
      "date": "2023-12-22",
      "open": "219.45",
      "high": "223.91",
      "low": "218.79",
      "close": "218.93",
      "volume": "423753"
    },
    {
      "date": "2023-12-26",
      "open": "219.99",
      "high": "220.58",
      "low": "215.47",
      "close": "216.27",
      "volume": "437536"
    },
    {
      "date": "2023-12-27",
      "open": "215.30",
      "high": "218.07",
      "low": "214.11",
      "close": "214.88",
      "volume": "388839"
    },
    {
      "date": "2023-12-28",
      "open": "215.02",
      "high": "220.89",
      "low": "214.425",
      "close": "219.24",
      "volume": "386964"
    },
    {
      "date": "2023-12-29",
      "open": "219.02",
      "high": "220.70",
      "low": "217.57",
      "close": "219.89",
      "volume": "258446"
    },
    {
      "date": "2024-01-02",
      "open": "219.72",
      "high": "228.54",
      "low": "218.71",
      "close": "227.35",
      "volume": "443637"
    },
    {
      "date": "2024-01-03",
      "open": "227.85",
      "high": "228.79",
      "low": "226.27",
      "close": "228.18",
      "volume": "353864"
    },
    {
      "date": "2024-01-04",
      "open": "228.09",
      "high": "230.50",
      "low": "226.03",
      "close": "230.11",
      "volume": "387116"
    },
    {
      "date": "2024-01-05",
      "open": "229.17",
      "high": "230.845",
      "low": "226.48",
      "close": "229.40",
      "volume": "265052"
    },
    {
      "date": "2024-01-08",
      "open": "228.01",
      "high": "231.06",
      "low": "224.02",
      "close": "231.04",
      "volume": "294348"
    },
    {
      "date": "2024-01-09",
      "open": "229.59",
      "high": "230.50",
      "low": "221.98",
      "close": "224.36",
      "volume": "334224"
    },
    {
      "date": "2024-01-10",
      "open": "224.63",
      "high": "224.88",
      "low": "220.25",
      "close": "221.66",
      "volume": "380742"
    },
    {
      "date": "2024-01-11",
      "open": "220.00",
      "high": "222.52",
      "low": "215.885",
      "close": "220.30",
      "volume": "469340"
    },
    {
      "date": "2024-01-12",
      "open": "221.42",
      "high": "225.11",
      "low": "218.68",
      "close": "219.05",
      "volume": "223234"
    },
    {
      "date": "2024-01-16",
      "open": "218.48",
      "high": "220.90",
      "low": "216.06",
      "close": "218.72",
      "volume": "358350"
    },
    {
      "date": "2024-01-17",
      "open": "217.84",
      "high": "222.30",
      "low": "217.15",
      "close": "222.25",
      "volume": "325505"
    },
    {
      "date": "2024-01-18",
      "open": "222.68",
      "high": "222.75",
      "low": "217.125",
      "close": "219.11",
      "volume": "358217"
    },
    {
      "date": "2024-01-19",
      "open": "218.58",
      "high": "218.92",
      "low": "216.06",
      "close": "217.84",
      "volume": "376531"
    },
    {
      "date": "2024-01-22",
      "open": "217.60",
      "high": "218.68",
      "low": "215.47",
      "close": "216.24",
      "volume": "319968"
    },
    {
      "date": "2024-01-23",
      "open": "216.73",
      "high": "218.77",
      "low": "216.5301",
      "close": "217.79",
      "volume": "305752"
    },
    {
      "date": "2024-01-24",
      "open": "217.78",
      "high": "219.82",
      "low": "216.215",
      "close": "218.81",
      "volume": "295645"
    },
    {
      "date": "2024-01-25",
      "open": "220.00",
      "high": "222.375",
      "low": "217.015",
      "close": "219.32",
      "volume": "311140"
    },
    {
      "date": "2024-01-26",
      "open": "220.06",
      "high": "221.81",
      "low": "217.0901",
      "close": "218.01",
      "volume": "223440"
    },
    {
      "date": "2024-01-29",
      "open": "217.99",
      "high": "218.67",
      "low": "215.5185",
      "close": "216.91",
      "volume": "310629"
    },
    {
      "date": "2024-01-30",
      "open": "216.09",
      "high": "216.87",
      "low": "214.21",
      "close": "215.02",
      "volume": "227020"
    },
    {
      "date": "2024-01-31",
      "open": "216.01",
      "high": "218.915",
      "low": "213.08",
      "close": "214.78",
      "volume": "355823"
    },
    {
      "date": "2024-02-01",
      "open": "214.97",
      "high": "217.715",
      "low": "213.50",
      "close": "215.97",
      "volume": "296905"
    },
    {
      "date": "2024-02-02",
      "open": "215.27",
      "high": "215.27",
      "low": "212.025",
      "close": "213.41",
      "volume": "317450"
    },
    {
      "date": "2024-02-05",
      "open": "214.87",
      "high": "215.255",
      "low": "212.50",
      "close": "212.76",
      "volume": "226489"
    },
    {
      "date": "2024-02-06",
      "open": "212.88",
      "high": "216.055",
      "low": "212.351",
      "close": "214.95",
      "volume": "263868"
    },
    {
      "date": "2024-02-07",
      "open": "214.12",
      "high": "214.20",
      "low": "210.52",
      "close": "210.76",
      "volume": "252213"
    },
    {
      "date": "2024-02-08",
      "open": "211.42",
      "high": "212.475",
      "low": "208.6249",
      "close": "211.74",
      "volume": "383414"
    },
    {
      "date": "2024-02-09",
      "open": "212.12",
      "high": "212.355",
      "low": "209.845",
      "close": "212.34",
      "volume": "254136"
    },
    {
      "date": "2024-02-12",
      "open": "216.25",
      "high": "216.77",
      "low": "210.64",
      "close": "216.25",
      "volume": "429107"
    },
    {
      "date": "2024-02-13",
      "open": "215.17",
      "high": "216.17",
      "low": "211.64",
      "close": "213.75",
      "volume": "369517"
    },
    {
      "date": "2024-02-14",
      "open": "213.14",
      "high": "214.665",
      "low": "212.41",
      "close": "214.43",
      "volume": "267078"
    },
    {
      "date": "2024-02-15",
      "open": "215.17",
      "high": "216.36",
      "low": "213.16",
      "close": "214.54",
      "volume": "409760"
    },
    {
      "date": "2024-02-16",
      "open": "213.85",
      "high": "216.45",
      "low": "211.61",
      "close": "214.73",
      "volume": "330933"
    },
    {
      "date": "2024-02-20",
      "open": "214.88",
      "high": "217.745",
      "low": "213.75",
      "close": "214.16",
      "volume": "581299"
    },
    {
      "date": "2024-02-21",
      "open": "219.71",
      "high": "227.75",
      "low": "214.52",
      "close": "219.18",
      "volume": "622521"
    },
    {
      "date": "2024-02-22",
      "open": "220.30",
      "high": "221.3599",
      "low": "214.75",
      "close": "217.60",
      "volume": "456651"
    },
    {
      "date": "2024-02-23",
      "open": "219.11",
      "high": "227.27",
      "low": "218.4093",
      "close": "227.03",
      "volume": "524017"
    },
    {
      "date": "2024-02-26",
      "open": "225.93",
      "high": "228.57",
      "low": "221.61",
      "close": "223.58",
      "volume": "355858"
    },
    {
      "date": "2024-02-27",
      "open": "223.91",
      "high": "228.68",
      "low": "222.685",
      "close": "226.75",
      "volume": "333636"
    },
    {
      "date": "2024-02-28",
      "open": "226.70",
      "high": "227.61",
      "low": "224.23",
      "close": "227.28",
      "volume": "326246"
    },
    {
      "date": "2024-02-29",
      "open": "228.59",
      "high": "228.59",
      "low": "223.52",
      "close": "225.64",
      "volume": "766102"
    },
    {
      "date": "2024-03-01",
      "open": "227.84",
      "high": "238.44",
      "low": "227.00",
      "close": "231.92",
      "volume": "792285"
    },
    {
      "date": "2024-03-04",
      "open": "232.59",
      "high": "232.88",
      "low": "226.57",
      "close": "228.74",
      "volume": "437371"
    },
    {
      "date": "2024-03-05",
      "open": "228.30",
      "high": "232.315",
      "low": "228.26",
      "close": "229.81",
      "volume": "287261"
    },
    {
      "date": "2024-03-06",
      "open": "230.00",
      "high": "240.85",
      "low": "230.00",
      "close": "236.97",
      "volume": "675087"
    },
    {
      "date": "2024-03-07",
      "open": "237.84",
      "high": "243.49",
      "low": "236.24",
      "close": "239.96",
      "volume": "574606"
    },
    {
      "date": "2024-03-08",
      "open": "238.61",
      "high": "244.00",
      "low": "235.94",
      "close": "243.05",
      "volume": "508392"
    },
    {
      "date": "2024-03-11",
      "open": "244.46",
      "high": "250.23",
      "low": "243.955",
      "close": "249.51",
      "volume": "470166"
    },
    {
      "date": "2024-03-12",
      "open": "249.74",
      "high": "250.36",
      "low": "246.53",
      "close": "246.87",
      "volume": "374481"
    },
    {
      "date": "2024-03-13",
      "open": "248.47",
      "high": "249.05",
      "low": "240.085",
      "close": "241.27",
      "volume": "489153"
    },
    {
      "date": "2024-03-14",
      "open": "240.11",
      "high": "241.455",
      "low": "236.02",
      "close": "238.11",
      "volume": "360288"
    },
    {
      "date": "2024-03-15",
      "open": "237.13",
      "high": "239.095",
      "low": "235.075",
      "close": "235.78",
      "volume": "898652"
    },
    {
      "date": "2024-03-18",
      "open": "235.91",
      "high": "237.00",
      "low": "229.545",
      "close": "233.97",
      "volume": "447746"
    },
    {
      "date": "2024-03-19",
      "open": "235.00",
      "high": "239.65",
      "low": "231.07",
      "close": "239.40",
      "volume": "550559"
    },
    {
      "date": "2024-03-20",
      "open": "238.28",
      "high": "238.555",
      "low": "233.22",
      "close": "236.73",
      "volume": "441572"
    },
    {
      "date": "2024-03-21",
      "open": "237.06",
      "high": "237.85",
      "low": "233.785",
      "close": "236.93",
      "volume": "301022"
    },
    {
      "date": "2024-03-22",
      "open": "237.82",
      "high": "238.69",
      "low": "234.02",
      "close": "237.90",
      "volume": "304585"
    },
    {
      "date": "2024-03-25",
      "open": "247.86",
      "high": "249.19",
      "low": "238.84",
      "close": "244.26",
      "volume": "739708"
    },
    {
      "date": "2024-03-26",
      "open": "244.67",
      "high": "250.89",
      "low": "244.67",
      "close": "247.86",
      "volume": "576915"
    },
    {
      "date": "2024-03-27",
      "open": "245.26",
      "high": "249.68",
      "low": "236.07",
      "close": "243.27",
      "volume": "648270"
    },
    {
      "date": "2024-03-28",
      "open": "243.57",
      "high": "243.57",
      "low": "229.14",
      "close": "229.72",
      "volume": "1114801"
    },
    {
      "date": "2024-04-01",
      "open": "228.03",
      "high": "230.27",
      "low": "221.53",
      "close": "228.26",
      "volume": "783579"
    },
    {
      "date": "2024-04-02",
      "open": "228.40",
      "high": "231.02",
      "low": "225.62",
      "close": "228.58",
      "volume": "548379"
    },
    {
      "date": "2024-04-03",
      "open": "228.36",
      "high": "232.54",
      "low": "227.7455",
      "close": "231.20",
      "volume": "397138"
    },
    {
      "date": "2024-04-04",
      "open": "231.77",
      "high": "235.07",
      "low": "229.72",
      "close": "233.93",
      "volume": "521765"
    },
    {
      "date": "2024-04-05",
      "open": "233.15",
      "high": "237.43",
      "low": "230.91",
      "close": "233.56",
      "volume": "451684"
    },
    {
      "date": "2024-04-08",
      "open": "232.04",
      "high": "239.81",
      "low": "232.04",
      "close": "236.96",
      "volume": "464422"
    },
    {
      "date": "2024-04-09",
      "open": "236.58",
      "high": "238.04",
      "low": "235.25",
      "close": "237.04",
      "volume": "399157"
    },
    {
      "date": "2024-04-10",
      "open": "235.42",
      "high": "238.41",
      "low": "232.42",
      "close": "237.79",
      "volume": "418971"
    },
    {
      "date": "2024-04-11",
      "open": "239.51",
      "high": "241.37",
      "low": "236.86",
      "close": "237.24",
      "volume": "624222"
    },
    {
      "date": "2024-04-12",
      "open": "237.98",
      "high": "239.40",
      "low": "232.40",
      "close": "232.59",
      "volume": "423587"
    },
    {
      "date": "2024-04-15",
      "open": "233.21",
      "high": "237.93",
      "low": "232.79",
      "close": "235.08",
      "volume": "328014"
    },
    {
      "date": "2024-04-16",
      "open": "234.11",
      "high": "234.11",
      "low": "230.39",
      "close": "231.78",
      "volume": "498304"
    },
    {
      "date": "2024-04-17",
      "open": "232.94",
      "high": "237.64",
      "low": "232.84",
      "close": "235.31",
      "volume": "372437"
    },
    {
      "date": "2024-04-18",
      "open": "234.67",
      "high": "240.74",
      "low": "234.31",
      "close": "236.93",
      "volume": "476359"
    },
    {
      "date": "2024-04-19",
      "open": "237.47",
      "high": "238.34",
      "low": "234.86",
      "close": "237.93",
      "volume": "616033"
    },
    {
      "date": "2024-04-22",
      "open": "238.20",
      "high": "238.545",
      "low": "233.77",
      "close": "234.06",
      "volume": "552493"
    },
    {
      "date": "2024-04-23",
      "open": "235.23",
      "high": "240.00",
      "low": "234.16",
      "close": "234.47",
      "volume": "521396"
    },
    {
      "date": "2024-04-24",
      "open": "233.61",
      "high": "241.00",
      "low": "233.275",
      "close": "237.00",
      "volume": "671048"
    },
    {
      "date": "2024-04-25",
      "open": "236.83",
      "high": "238.19",
      "low": "234.33",
      "close": "235.95",
      "volume": "391825"
    },
    {
      "date": "2024-04-26",
      "open": "236.59",
      "high": "237.53",
      "low": "233.64",
      "close": "233.85",
      "volume": "369691"
    },
    {
      "date": "2024-04-29",
      "open": "234.76",
      "high": "240.93",
      "low": "234.76",
      "close": "238.26",
      "volume": "496599"
    },
    {
      "date": "2024-04-30",
      "open": "236.28",
      "high": "237.755",
      "low": "233.31",
      "close": "234.33",
      "volume": "619524"
    },
    {
      "date": "2024-05-01",
      "open": "243.00",
      "high": "258.48",
      "low": "236.65",
      "close": "255.14",
      "volume": "1410643"
    },
    {
      "date": "2024-05-02",
      "open": "255.10",
      "high": "260.34",
      "low": "253.93",
      "close": "258.13",
      "volume": "717192"
    },
    {
      "date": "2024-05-03",
      "open": "260.33",
      "high": "262.51",
      "low": "255.93",
      "close": "262.40",
      "volume": "779523"
    },
    {
      "date": "2024-05-06",
      "open": "263.63",
      "high": "264.85",
      "low": "256.08",
      "close": "260.51",
      "volume": "587222"
    },
    {
      "date": "2024-05-07",
      "open": "261.41",
      "high": "266.65",
      "low": "260.93",
      "close": "266.22",
      "volume": "686557"
    },
    {
      "date": "2024-05-08",
      "open": "266.38",
      "high": "268.21",
      "low": "260.66",
      "close": "261.09",
      "volume": "581242"
    },
    {
      "date": "2024-05-09",
      "open": "263.87",
      "high": "266.38",
      "low": "260.41",
      "close": "266.05",
      "volume": "474260"
    },
    {
      "date": "2024-05-10",
      "open": "266.00",
      "high": "269.81",
      "low": "263.93",
      "close": "264.27",
      "volume": "391702"
    },
    {
      "date": "2024-05-13",
      "open": "265.93",
      "high": "269.10",
      "low": "263.56",
      "close": "264.34",
      "volume": "349600"
    },
    {
      "date": "2024-05-14",
      "open": "264.35",
      "high": "269.83",
      "low": "264.35",
      "close": "269.78",
      "volume": "524640"
    },
    {
      "date": "2024-05-15",
      "open": "271.11",
      "high": "275.00",
      "low": "269.93",
      "close": "272.69",
      "volume": "370399"
    },
    {
      "date": "2024-05-16",
      "open": "272.71",
      "high": "273.85",
      "low": "270.605",
      "close": "272.22",
      "volume": "463903"
    },
    {
      "date": "2024-05-17",
      "open": "272.03",
      "high": "274.485",
      "low": "270.26",
      "close": "274.26",
      "volume": "329299"
    },
    {
      "date": "2024-05-20",
      "open": "274.26",
      "high": "275.42",
      "low": "272.29",
      "close": "274.67",
      "volume": "333292"
    },
    {
      "date": "2024-05-21",
      "open": "275.00",
      "high": "279.98",
      "low": "273.50",
      "close": "275.19",
      "volume": "377062"
    },
    {
      "date": "2024-05-22",
      "open": "274.55",
      "high": "278.56",
      "low": "273.52",
      "close": "276.44",
      "volume": "495231"
    },
    {
      "date": "2024-05-23",
      "open": "274.56",
      "high": "277.17",
      "low": "272.5901",
      "close": "276.50",
      "volume": "389565"
    },
    {
      "date": "2024-05-24",
      "open": "277.27",
      "high": "277.27",
      "low": "270.02",
      "close": "272.88",
      "volume": "408164"
    },
    {
      "date": "2024-05-28",
      "open": "271.15",
      "high": "274.00",
      "low": "267.03",
      "close": "269.15",
      "volume": "507808"
    },
    {
      "date": "2024-05-29",
      "open": "267.42",
      "high": "269.12",
      "low": "264.33",
      "close": "267.72",
      "volume": "605041"
    },
    {
      "date": "2024-05-30",
      "open": "267.39",
      "high": "271.88",
      "low": "267.02",
      "close": "270.45",
      "volume": "562747"
    },
    {
      "date": "2024-05-31",
      "open": "270.44",
      "high": "275.53",
      "low": "268.65",
      "close": "275.13",
      "volume": "1143147"
    },
    {
      "date": "2024-06-03",
      "open": "274.52",
      "high": "280.00",
      "low": "274.125",
      "close": "276.26",
      "volume": "613331"
    },
    {
      "date": "2024-06-04",
      "open": "275.63",
      "high": "278.3899",
      "low": "271.31",
      "close": "273.19",
      "volume": "499379"
    },
    {
      "date": "2024-06-05",
      "open": "274.05",
      "high": "279.48",
      "low": "272.15",
      "close": "276.73",
      "volume": "410382"
    },
    {
      "date": "2024-06-06",
      "open": "276.41",
      "high": "280.00",
      "low": "272.69",
      "close": "276.40",
      "volume": "456809"
    },
    {
      "date": "2024-06-07",
      "open": "276.09",
      "high": "280.30",
      "low": "274.73",
      "close": "275.00",
      "volume": "505301"
    },
    {
      "date": "2024-06-10",
      "open": "273.29",
      "high": "276.00",
      "low": "269.59",
      "close": "275.25",
      "volume": "1045119"
    },
    {
      "date": "2024-06-11",
      "open": "275.02",
      "high": "277.84",
      "low": "273.15",
      "close": "275.76",
      "volume": "599758"
    },
    {
      "date": "2024-06-12",
      "open": "279.53",
      "high": "283.1999",
      "low": "277.25",
      "close": "281.86",
      "volume": "506293"
    },
    {
      "date": "2024-06-13",
      "open": "280.29",
      "high": "288.35",
      "low": "279.31",
      "close": "287.59",
      "volume": "484201"
    },
    {
      "date": "2024-06-14",
      "open": "285.83",
      "high": "288.83",
      "low": "285.72",
      "close": "288.06",
      "volume": "406565"
    },
    {
      "date": "2024-06-17",
      "open": "286.92",
      "high": "297.70",
      "low": "285.27",
      "close": "297.06",
      "volume": "749001"
    },
    {
      "date": "2024-06-18",
      "open": "298.02",
      "high": "306.78",
      "low": "297.30",
      "close": "306.04",
      "volume": "856671"
    },
    {
      "date": "2024-06-20",
      "open": "305.77",
      "high": "311.30",
      "low": "302.71",
      "close": "308.98",
      "volume": "707130"
    },
    {
      "date": "2024-06-21",
      "open": "311.07",
      "high": "317.46",
      "low": "308.08",
      "close": "316.04",
      "volume": "1851871"
    },
    {
      "date": "2024-06-24",
      "open": "316.04",
      "high": "320.21",
      "low": "308.685",
      "close": "318.94",
      "volume": "771722"
    },
    {
      "date": "2024-06-25",
      "open": "318.59",
      "high": "321.80",
      "low": "316.67",
      "close": "319.04",
      "volume": "562256"
    },
    {
      "date": "2024-06-26",
      "open": "318.78",
      "high": "321.07",
      "low": "314.76",
      "close": "318.95",
      "volume": "727507"
    },
    {
      "date": "2024-06-27",
      "open": "317.19",
      "high": "319.12",
      "low": "313.04",
      "close": "316.93",
      "volume": "480639"
    },
    {
      "date": "2024-06-28",
      "open": "319.11",
      "high": "321.45",
      "low": "315.595",
      "close": "318.55",
      "volume": "783640"
    },
    {
      "date": "2024-07-01",
      "open": "317.27",
      "high": "325.00",
      "low": "315.45",
      "close": "319.01",
      "volume": "443455"
    },
    {
      "date": "2024-07-02",
      "open": "318.00",
      "high": "320.07",
      "low": "314.8701",
      "close": "317.05",
      "volume": "391261"
    },
    {
      "date": "2024-07-03",
      "open": "318.00",
      "high": "318.00",
      "low": "309.04",
      "close": "311.04",
      "volume": "281294"
    },
    {
      "date": "2024-07-05",
      "open": "312.65",
      "high": "314.85",
      "low": "311.45",
      "close": "314.56",
      "volume": "460578"
    },
    {
      "date": "2024-07-08",
      "open": "316.56",
      "high": "319.19",
      "low": "312.73",
      "close": "316.89",
      "volume": "351724"
    },
    {
      "date": "2024-07-09",
      "open": "316.70",
      "high": "326.46",
      "low": "315.38",
      "close": "322.65",
      "volume": "651847"
    },
    {
      "date": "2024-07-10",
      "open": "322.65",
      "high": "329.93",
      "low": "322.65",
      "close": "329.25",
      "volume": "438786"
    },
    {
      "date": "2024-07-11",
      "open": "329.18",
      "high": "330.00",
      "low": "323.40",
      "close": "323.88",
      "volume": "596515"
    },
    {
      "date": "2024-07-12",
      "open": "325.90",
      "high": "330.00",
      "low": "321.18",
      "close": "321.38",
      "volume": "510091"
    },
    {
      "date": "2024-07-15",
      "open": "321.87",
      "high": "328.9099",
      "low": "321.87",
      "close": "327.26",
      "volume": "405167"
    },
    {
      "date": "2024-07-16",
      "open": "328.89",
      "high": "330.43",
      "low": "326.28",
      "close": "328.19",
      "volume": "367090"
    },
    {
      "date": "2024-07-17",
      "open": "328.62",
      "high": "339.56",
      "low": "327.54",
      "close": "331.44",
      "volume": "635275"
    },
    {
      "date": "2024-07-18",
      "open": "332.17",
      "high": "335.61",
      "low": "328.32",
      "close": "328.67",
      "volume": "510114"
    },
    {
      "date": "2024-07-19",
      "open": "328.91",
      "high": "331.725",
      "low": "326.4937",
      "close": "329.16",
      "volume": "300407"
    },
    {
      "date": "2024-07-22",
      "open": "330.37",
      "high": "333.315",
      "low": "325.54",
      "close": "332.63",
      "volume": "327215"
    },
    {
      "date": "2024-07-23",
      "open": "331.94",
      "high": "337.615",
      "low": "331.525",
      "close": "336.74",
      "volume": "353333"
    },
    {
      "date": "2024-07-24",
      "open": "336.59",
      "high": "337.405",
      "low": "331.20",
      "close": "331.59",
      "volume": "403965"
    },
    {
      "date": "2024-07-25",
      "open": "333.73",
      "high": "343.98",
      "low": "333.40",
      "close": "336.37",
      "volume": "584383"
    },
    {
      "date": "2024-07-26",
      "open": "336.40",
      "high": "340.44",
      "low": "336.32",
      "close": "338.22",
      "volume": "290258"
    },
    {
      "date": "2024-07-29",
      "open": "338.00",
      "high": "340.63",
      "low": "331.90",
      "close": "335.27",
      "volume": "317839"
    },
    {
      "date": "2024-07-30",
      "open": "336.28",
      "high": "342.89",
      "low": "333.98",
      "close": "337.54",
      "volume": "506934"
    },
    {
      "date": "2024-07-31",
      "open": "320.52",
      "high": "325.985",
      "low": "310.00",
      "close": "313.29",
      "volume": "939045"
    },
    {
      "date": "2024-08-01",
      "open": "312.29",
      "high": "329.98",
      "low": "312.00",
      "close": "327.79",
      "volume": "666493"
    },
    {
      "date": "2024-08-02",
      "open": "325.66",
      "high": "330.39",
      "low": "320.02",
      "close": "327.68",
      "volume": "702167"
    },
    {
      "date": "2024-08-05",
      "open": "316.44",
      "high": "326.84",
      "low": "314.9228",
      "close": "325.72",
      "volume": "540034"
    },
    {
      "date": "2024-08-06",
      "open": "326.00",
      "high": "329.15",
      "low": "319.7122",
      "close": "321.96",
      "volume": "331717"
    },
    {
      "date": "2024-08-07",
      "open": "325.26",
      "high": "327.35",
      "low": "320.945",
      "close": "322.23",
      "volume": "343224"
    },
    {
      "date": "2024-08-08",
      "open": "324.39",
      "high": "331.45",
      "low": "321.935",
      "close": "331.04",
      "volume": "333888"
    },
    {
      "date": "2024-08-09",
      "open": "330.15",
      "high": "332.77",
      "low": "328.54",
      "close": "330.26",
      "volume": "303833"
    },
    {
      "date": "2024-08-12",
      "open": "328.82",
      "high": "336.63",
      "low": "327.98",
      "close": "333.78",
      "volume": "425688"
    },
    {
      "date": "2024-08-13",
      "open": "333.45",
      "high": "338.74",
      "low": "317.30",
      "close": "323.59",
      "volume": "622973"
    },
    {
      "date": "2024-08-14",
      "open": "322.32",
      "high": "328.175",
      "low": "322.02",
      "close": "323.87",
      "volume": "418334"
    },
    {
      "date": "2024-08-15",
      "open": "325.94",
      "high": "326.77",
      "low": "321.20",
      "close": "323.08",
      "volume": "369513"
    },
    {
      "date": "2024-08-16",
      "open": "323.73",
      "high": "323.73",
      "low": "316.32",
      "close": "320.99",
      "volume": "878909"
    },
    {
      "date": "2024-08-19",
      "open": "329.02",
      "high": "350.66",
      "low": "327.96",
      "close": "348.58",
      "volume": "1018638"
    },
    {
      "date": "2024-08-20",
      "open": "348.00",
      "high": "353.38",
      "low": "340.48",
      "close": "346.88",
      "volume": "660804"
    },
    {
      "date": "2024-08-21",
      "open": "348.93",
      "high": "353.495",
      "low": "345.43",
      "close": "351.61",
      "volume": "669731"
    },
    {
      "date": "2024-08-22",
      "open": "351.36",
      "high": "351.975",
      "low": "344.5931",
      "close": "346.87",
      "volume": "568678"
    },
    {
      "date": "2024-08-23",
      "open": "348.04",
      "high": "349.965",
      "low": "344.155",
      "close": "348.03",
      "volume": "197995"
    },
    {
      "date": "2024-08-26",
      "open": "349.20",
      "high": "353.14",
      "low": "346.15",
      "close": "346.67",
      "volume": "254931"
    },
    {
      "date": "2024-08-27",
      "open": "346.22",
      "high": "350.01",
      "low": "343.13",
      "close": "349.23",
      "volume": "409172"
    },
    {
      "date": "2024-08-28",
      "open": "353.00",
      "high": "365.98",
      "low": "351.14",
      "close": "359.84",
      "volume": "455687"
    },
    {
      "date": "2024-08-29",
      "open": "359.84",
      "high": "365.48",
      "low": "358.45",
      "close": "360.22",
      "volume": "304283"
    },
    {
      "date": "2024-08-30",
      "open": "360.22",
      "high": "364.45",
      "low": "359.29",
      "close": "363.55",
      "volume": "464834"
    },
    {
      "date": "2024-09-03",
      "open": "362.37",
      "high": "366.08",
      "low": "352.06",
      "close": "352.40",
      "volume": "509068"
    },
    {
      "date": "2024-09-04",
      "open": "352.65",
      "high": "354.95",
      "low": "349.57",
      "close": "353.37",
      "volume": "399083"
    },
    {
      "date": "2024-09-05",
      "open": "351.29",
      "high": "353.005",
      "low": "347.62",
      "close": "350.01",
      "volume": "351812"
    },
    {
      "date": "2024-09-06",
      "open": "349.76",
      "high": "351.64",
      "low": "345.33",
      "close": "345.63",
      "volume": "275774"
    },
    {
      "date": "2024-09-09",
      "open": "345.41",
      "high": "349.35",
      "low": "344.02",
      "close": "348.71",
      "volume": "352325"
    },
    {
      "date": "2024-09-10",
      "open": "348.10",
      "high": "348.10",
      "low": "340.46",
      "close": "342.46",
      "volume": "358148"
    },
    {
      "date": "2024-09-11",
      "open": "343.00",
      "high": "347.21",
      "low": "340.00",
      "close": "346.19",
      "volume": "417593"
    },
    {
      "date": "2024-09-12",
      "open": "345.77",
      "high": "345.77",
      "low": "340.65",
      "close": "341.11",
      "volume": "384818"
    },
    {
      "date": "2024-09-13",
      "open": "341.69",
      "high": "347.2909",
      "low": "337.52",
      "close": "339.12",
      "volume": "455672"
    },
    {
      "date": "2024-09-16",
      "open": "339.12",
      "high": "345.465",
      "low": "338.405",
      "close": "344.98",
      "volume": "393757"
    },
    {
      "date": "2024-09-17",
      "open": "341.92",
      "high": "353.6299",
      "low": "341.92",
      "close": "345.02",
      "volume": "427236"
    },
    {
      "date": "2024-09-18",
      "open": "344.57",
      "high": "347.5722",
      "low": "342.03",
      "close": "342.59",
      "volume": "288134"
    },
    {
      "date": "2024-09-19",
      "open": "345.46",
      "high": "353.04",
      "low": "344.47",
      "close": "351.33",
      "volume": "454427"
    },
    {
      "date": "2024-09-20",
      "open": "349.11",
      "high": "354.70",
      "low": "349.11",
      "close": "353.00",
      "volume": "900847"
    },
    {
      "date": "2024-09-23",
      "open": "354.04",
      "high": "360.00",
      "low": "354.00",
      "close": "355.59",
      "volume": "410043"
    },
    {
      "date": "2024-09-24",
      "open": "355.59",
      "high": "358.6513",
      "low": "347.00",
      "close": "357.87",
      "volume": "681492"
    },
    {
      "date": "2024-09-25",
      "open": "358.40",
      "high": "361.88",
      "low": "355.13",
      "close": "359.51",
      "volume": "430759"
    },
    {
      "date": "2024-09-26",
      "open": "359.85",
      "high": "362.52",
      "low": "356.79",
      "close": "357.72",
      "volume": "269733"
    },
    {
      "date": "2024-09-27",
      "open": "359.82",
      "high": "360.79",
      "low": "355.05",
      "close": "358.53",
      "volume": "254729"
    },
    {
      "date": "2024-09-30",
      "open": "358.62",
      "high": "360.63",
      "low": "352.93",
      "close": "358.35",
      "volume": "271650"
    },
    {
      "date": "2024-10-01",
      "open": "359.34",
      "high": "359.34",
      "low": "354.245",
      "close": "357.83",
      "volume": "202414"
    },
    {
      "date": "2024-10-02",
      "open": "354.04",
      "high": "354.04",
      "low": "343.23",
      "close": "352.47",
      "volume": "258363"
    },
    {
      "date": "2024-10-03",
      "open": "352.35",
      "high": "357.31",
      "low": "348.625",
      "close": "350.07",
      "volume": "229073"
    },
    {
      "date": "2024-10-04",
      "open": "350.07",
      "high": "355.95",
      "low": "350.07",
      "close": "355.93",
      "volume": "153736"
    },
    {
      "date": "2024-10-07",
      "open": "355.54",
      "high": "358.97",
      "low": "346.31",
      "close": "349.85",
      "volume": "361662"
    },
    {
      "date": "2024-10-08",
      "open": "351.75",
      "high": "357.18",
      "low": "351.33",
      "close": "355.79",
      "volume": "226255"
    },
    {
      "date": "2024-10-09",
      "open": "355.79",
      "high": "357.235",
      "low": "351.756",
      "close": "356.81",
      "volume": "207510"
    },
    {
      "date": "2024-10-10",
      "open": "355.17",
      "high": "355.96",
      "low": "349.40",
      "close": "354.33",
      "volume": "193023"
    },
    {
      "date": "2024-10-11",
      "open": "355.62",
      "high": "358.82",
      "low": "354.00",
      "close": "358.22",
      "volume": "160296"
    },
    {
      "date": "2024-10-14",
      "open": "355.88",
      "high": "359.01",
      "low": "354.70",
      "close": "357.10",
      "volume": "156340"
    },
    {
      "date": "2024-10-15",
      "open": "357.78",
      "high": "362.98",
      "low": "356.64",
      "close": "359.57",
      "volume": "329387"
    },
    {
      "date": "2024-10-16",
      "open": "359.59",
      "high": "374.73",
      "low": "359.59",
      "close": "369.96",
      "volume": "603376"
    },
    {
      "date": "2024-10-17",
      "open": "370.00",
      "high": "377.03",
      "low": "369.15",
      "close": "372.81",
      "volume": "318611"
    },
    {
      "date": "2024-10-18",
      "open": "372.87",
      "high": "372.87",
      "low": "367.75",
      "close": "368.43",
      "volume": "243247"
    },
    {
      "date": "2024-10-21",
      "open": "366.99",
      "high": "372.72",
      "low": "362.32",
      "close": "370.60",
      "volume": "312581"
    },
    {
      "date": "2024-10-22",
      "open": "367.46",
      "high": "372.135",
      "low": "365.24",
      "close": "370.26",
      "volume": "181038"
    },
    {
      "date": "2024-10-23",
      "open": "369.49",
      "high": "370.26",
      "low": "342.02",
      "close": "352.58",
      "volume": "636530"
    },
    {
      "date": "2024-10-24",
      "open": "353.19",
      "high": "355.5277",
      "low": "349.19",
      "close": "350.19",
      "volume": "255462"
    },
    {
      "date": "2024-10-25",
      "open": "351.15",
      "high": "352.63",
      "low": "346.66",
      "close": "348.65",
      "volume": "302343"
    },
    {
      "date": "2024-10-28",
      "open": "350.00",
      "high": "352.13",
      "low": "348.00",
      "close": "349.71",
      "volume": "307000"
    },
    {
      "date": "2024-10-29",
      "open": "348.48",
      "high": "353.30",
      "low": "347.26",
      "close": "352.80",
      "volume": "305441"
    },
    {
      "date": "2024-10-30",
      "open": "356.66",
      "high": "362.03",
      "low": "343.57",
      "close": "361.40",
      "volume": "558160"
    },
    {
      "date": "2024-10-31",
      "open": "362.54",
      "high": "375.175",
      "low": "359.705",
      "close": "373.97",
      "volume": "585364"
    },
    {
      "date": "2024-11-01",
      "open": "375.78",
      "high": "377.925",
      "low": "370.38",
      "close": "374.02",
      "volume": "426943"
    },
    {
      "date": "2024-11-04",
      "open": "373.98",
      "high": "379.51",
      "low": "371.32",
      "close": "376.80",
      "volume": "328685"
    },
    {
      "date": "2024-11-05",
      "open": "373.03",
      "high": "382.95",
      "low": "373.03",
      "close": "382.77",
      "volume": "278007"
    },
    {
      "date": "2024-11-06",
      "open": "392.74",
      "high": "399.23",
      "low": "389.1467",
      "close": "397.49",
      "volume": "467348"
    },
    {
      "date": "2024-11-07",
      "open": "397.00",
      "high": "405.98",
      "low": "394.68",
      "close": "402.57",
      "volume": "372681"
    },
    {
      "date": "2024-11-08",
      "open": "403.35",
      "high": "417.815",
      "low": "403.35",
      "close": "410.00",
      "volume": "498743"
    },
    {
      "date": "2024-11-11",
      "open": "412.48",
      "high": "412.77",
      "low": "399.10",
      "close": "400.44",
      "volume": "445751"
    },
    {
      "date": "2024-11-12",
      "open": "401.89",
      "high": "406.42",
      "low": "396.52",
      "close": "400.87",
      "volume": "356948"
    },
    {
      "date": "2024-11-13",
      "open": "400.02",
      "high": "405.53",
      "low": "398.97",
      "close": "400.45",
      "volume": "310623"
    },
    {
      "date": "2024-11-14",
      "open": "400.45",
      "high": "401.53",
      "low": "385.47",
      "close": "386.27",
      "volume": "252750"
    },
    {
      "date": "2024-11-15",
      "open": "385.19",
      "high": "385.19",
      "low": "359.11",
      "close": "363.25",
      "volume": "619978"
    },
    {
      "date": "2024-11-18",
      "open": "363.00",
      "high": "363.00",
      "low": "355.7939",
      "close": "359.21",
      "volume": "367394"
    },
    {
      "date": "2024-11-19",
      "open": "355.71",
      "high": "363.36",
      "low": "353.65",
      "close": "360.71",
      "volume": "300762"
    },
    {
      "date": "2024-11-20",
      "open": "362.17",
      "high": "365.67",
      "low": "359.40",
      "close": "364.33",
      "volume": "199252"
    },
    {
      "date": "2024-11-21",
      "open": "367.20",
      "high": "370.34",
      "low": "361.58",
      "close": "367.36",
      "volume": "202012"
    },
    {
      "date": "2024-11-22",
      "open": "367.94",
      "high": "374.02",
      "low": "367.90",
      "close": "372.89",
      "volume": "257235"
    },
    {
      "date": "2024-11-25",
      "open": "374.82",
      "high": "376.98",
      "low": "368.18",
      "close": "368.66",
      "volume": "515147"
    },
    {
      "date": "2024-11-26",
      "open": "370.98",
      "high": "378.19",
      "low": "366.935",
      "close": "377.00",
      "volume": "265053"
    },
    {
      "date": "2024-11-27",
      "open": "377.00",
      "high": "382.26",
      "low": "371.12",
      "close": "378.13",
      "volume": "323211"
    },
    {
      "date": "2024-11-29",
      "open": "377.46",
      "high": "379.06",
      "low": "370.02",
      "close": "370.49",
      "volume": "211330"
    },
    {
      "date": "2024-12-02",
      "open": "374.21",
      "high": "375.98",
      "low": "367.04",
      "close": "370.12",
      "volume": "315271"
    },
    {
      "date": "2024-12-03",
      "open": "369.84",
      "high": "374.86",
      "low": "364.76",
      "close": "368.79",
      "volume": "235135"
    },
    {
      "date": "2024-12-04",
      "open": "368.98",
      "high": "374.92",
      "low": "367.94",
      "close": "374.40",
      "volume": "151255"
    },
    {
      "date": "2024-12-05",
      "open": "372.17",
      "high": "377.00",
      "low": "369.07",
      "close": "374.37",
      "volume": "241661"
    },
    {
      "date": "2024-12-06",
      "open": "373.58",
      "high": "378.27",
      "low": "367.13",
      "close": "369.67",
      "volume": "199272"
    },
    {
      "date": "2024-12-09",
      "open": "370.69",
      "high": "371.93",
      "low": "362.44",
      "close": "367.00",
      "volume": "246588"
    },
    {
      "date": "2024-12-10",
      "open": "368.02",
      "high": "368.02",
      "low": "358.55",
      "close": "362.24",
      "volume": "262179"
    },
    {
      "date": "2024-12-11",
      "open": "363.51",
      "high": "366.07",
      "low": "360.5939",
      "close": "362.16",
      "volume": "212783"
    },
    {
      "date": "2024-12-12",
      "open": "362.00",
      "high": "364.91",
      "low": "360.46",
      "close": "361.61",
      "volume": "244777"
    },
    {
      "date": "2024-12-13",
      "open": "362.40",
      "high": "362.94",
      "low": "358.82",
      "close": "361.81",
      "volume": "293245"
    },
    {
      "date": "2024-12-16",
      "open": "362.35",
      "high": "373.17",
      "low": "362.00",
      "close": "372.83",
      "volume": "336125"
    },
    {
      "date": "2024-12-17",
      "open": "372.19",
      "high": "381.50",
      "low": "372.19",
      "close": "379.69",
      "volume": "347034"
    },
    {
      "date": "2024-12-18",
      "open": "379.59",
      "high": "383.00",
      "low": "356.06",
      "close": "357.55",
      "volume": "538086"
    },
    {
      "date": "2024-12-19",
      "open": "357.55",
      "high": "364.61",
      "low": "350.60",
      "close": "360.16",
      "volume": "335166"
    },
    {
      "date": "2024-12-20",
      "open": "359.50",
      "high": "363.90",
      "low": "357.985",
      "close": "359.58",
      "volume": "1009463"
    },
    {
      "date": "2024-12-23",
      "open": "359.59",
      "high": "364.95",
      "low": "356.0001",
      "close": "363.65",
      "volume": "237998"
    },
    {
      "date": "2024-12-24",
      "open": "363.46",
      "high": "364.48",
      "low": "360.87",
      "close": "360.87",
      "volume": "138361"
    },
    {
      "date": "2024-12-26",
      "open": "360.70",
      "high": "365.02",
      "low": "360.20",
      "close": "364.10",
      "volume": "220963"
    },
    {
      "date": "2024-12-27",
      "open": "362.22",
      "high": "364.60",
      "low": "357.31",
      "close": "359.96",
      "volume": "133589"
    },
    {
      "date": "2024-12-30",
      "open": "358.00",
      "high": "361.4413",
      "low": "352.56",
      "close": "357.64",
      "volume": "268434"
    },
    {
      "date": "2024-12-31",
      "open": "359.34",
      "high": "360.295",
      "low": "352.24",
      "close": "352.84",
      "volume": "266921"
    },
    {
      "date": "2025-01-02",
      "open": "352.33",
      "high": "360.97",
      "low": "350.93",
      "close": "360.22",
      "volume": "287499"
    },
    {
      "date": "2025-01-03",
      "open": "360.92",
      "high": "364.1899",
      "low": "355.865",
      "close": "356.33",
      "volume": "235306"
    },
    {
      "date": "2025-01-06",
      "open": "355.70",
      "high": "358.67",
      "low": "351.0506",
      "close": "355.39",
      "volume": "268152"
    },
    {
      "date": "2025-01-07",
      "open": "355.94",
      "high": "362.98",
      "low": "355.805",
      "close": "362.33",
      "volume": "190720"
    },
    {
      "date": "2025-01-08",
      "open": "363.99",
      "high": "367.41",
      "low": "360.00",
      "close": "366.61",
      "volume": "252791"
    },
    {
      "date": "2025-01-10",
      "open": "362.94",
      "high": "365.33",
      "low": "358.795",
      "close": "364.97",
      "volume": "264858"
    },
    {
      "date": "2025-01-13",
      "open": "366.64",
      "high": "368.36",
      "low": "361.055",
      "close": "362.88",
      "volume": "277055"
    },
    {
      "date": "2025-01-14",
      "open": "361.97",
      "high": "366.48",
      "low": "357.55",
      "close": "364.70",
      "volume": "294962"
    },
    {
      "date": "2025-01-15",
      "open": "369.52",
      "high": "370.48",
      "low": "360.36",
      "close": "361.64",
      "volume": "303094"
    },
    {
      "date": "2025-01-16",
      "open": "362.74",
      "high": "369.7099",
      "low": "362.74",
      "close": "366.39",
      "volume": "255042"
    },
    {
      "date": "2025-01-17",
      "open": "372.34",
      "high": "372.34",
      "low": "357.25",
      "close": "358.93",
      "volume": "248351"
    },
    {
      "date": "2025-01-21",
      "open": "361.00",
      "high": "369.85",
      "low": "360.46",
      "close": "367.97",
      "volume": "655365"
    },
    {
      "date": "2025-01-22",
      "open": "371.37",
      "high": "373.88",
      "low": "366.20",
      "close": "371.28",
      "volume": "318242"
    },
    {
      "date": "2025-01-23",
      "open": "372.55",
      "high": "374.15",
      "low": "367.02",
      "close": "371.89",
      "volume": "243375"
    },
    {
      "date": "2025-01-24",
      "open": "372.73",
      "high": "375.61",
      "low": "365.876",
      "close": "370.83",
      "volume": "198583"
    },
    {
      "date": "2025-01-27",
      "open": "369.82",
      "high": "375.345",
      "low": "368.52",
      "close": "369.56",
      "volume": "246082"
    },
    {
      "date": "2025-01-28",
      "open": "370.99",
      "high": "382.61",
      "low": "368.02",
      "close": "370.85",
      "volume": "320223"
    },
    {
      "date": "2025-01-29",
      "open": "373.00",
      "high": "378.52",
      "low": "370.20",
      "close": "372.75",
      "volume": "169580"
    },
    {
      "date": "2025-01-30",
      "open": "370.00",
      "high": "370.40",
      "low": "349.065",
      "close": "352.30",
      "volume": "500892"
    },
    {
      "date": "2025-01-31",
      "open": "355.18",
      "high": "357.305",
      "low": "350.02",
      "close": "351.17",
      "volume": "414604"
    },
    {
      "date": "2025-02-03",
      "open": "348.17",
      "high": "358.63",
      "low": "344.36",
      "close": "354.58",
      "volume": "369022"
    },
    {
      "date": "2025-02-04",
      "open": "353.10",
      "high": "355.775",
      "low": "348.52",
      "close": "353.43",
      "volume": "312065"
    },
    {
      "date": "2025-02-05",
      "open": "348.21",
      "high": "358.87",
      "low": "348.21",
      "close": "354.18",
      "volume": "386195"
    },
    {
      "date": "2025-02-06",
      "open": "355.93",
      "high": "356.57",
      "low": "351.29",
      "close": "353.75",
      "volume": "466476"
    },
    {
      "date": "2025-02-07",
      "open": "355.76",
      "high": "357.00",
      "low": "344.3901",
      "close": "347.71",
      "volume": "291471"
    },
    {
      "date": "2025-02-10",
      "open": "351.24",
      "high": "351.24",
      "low": "345.22",
      "close": "345.64",
      "volume": "347824"
    },
    {
      "date": "2025-02-11",
      "open": "348.05",
      "high": "363.00",
      "low": "346.49",
      "close": "353.31",
      "volume": "508279"
    },
    {
      "date": "2025-02-12",
      "open": "352.61",
      "high": "370.89",
      "low": "350.2411",
      "close": "370.74",
      "volume": "626648"
    },
    {
      "date": "2025-02-13",
      "open": "369.00",
      "high": "372.69",
      "low": "365.00",
      "close": "370.44",
      "volume": "302067"
    },
    {
      "date": "2025-02-14",
      "open": "370.93",
      "high": "370.93",
      "low": "364.62",
      "close": "370.58",
      "volume": "209350"
    },
    {
      "date": "2025-02-18",
      "open": "370.00",
      "high": "374.35",
      "low": "366.0001",
      "close": "372.83",
      "volume": "431904"
    },
    {
      "date": "2025-02-19",
      "open": "373.15",
      "high": "383.505",
      "low": "371.9402",
      "close": "380.78",
      "volume": "564846"
    },
    {
      "date": "2025-02-20",
      "open": "377.29",
      "high": "378.5235",
      "low": "362.50",
      "close": "367.36",
      "volume": "633038"
    },
    {
      "date": "2025-02-21",
      "open": "366.60",
      "high": "369.00",
      "low": "355.85",
      "close": "361.10",
      "volume": "407154"
    },
    {
      "date": "2025-02-24",
      "open": "361.35",
      "high": "365.215",
      "low": "358.17",
      "close": "358.21",
      "volume": "874975"
    },
    {
      "date": "2025-02-25",
      "open": "362.42",
      "high": "364.98",
      "low": "351.08",
      "close": "357.50",
      "volume": "591259"
    },
    {
      "date": "2025-02-26",
      "open": "343.53",
      "high": "344.81",
      "low": "307.38",
      "close": "318.89",
      "volume": "1699421"
    },
    {
      "date": "2025-02-27",
      "open": "318.80",
      "high": "326.74",
      "low": "315.07",
      "close": "323.62",
      "volume": "997173"
    },
    {
      "date": "2025-02-28",
      "open": "324.06",
      "high": "324.06",
      "low": "313.66",
      "close": "320.05",
      "volume": "657486"
    },
    {
      "date": "2025-03-03",
      "open": "316.46",
      "high": "320.76",
      "low": "307.915",
      "close": "310.03",
      "volume": "640530"
    },
    {
      "date": "2025-03-04",
      "open": "308.09",
      "high": "315.53",
      "low": "305.33",
      "close": "308.59",
      "volume": "649344"
    },
    {
      "date": "2025-03-05",
      "open": "307.40",
      "high": "312.86",
      "low": "306.49",
      "close": "310.98",
      "volume": "479480"
    },
    {
      "date": "2025-03-06",
      "open": "309.06",
      "high": "311.87",
      "low": "305.00",
      "close": "307.68",
      "volume": "423069"
    },
    {
      "date": "2025-03-07",
      "open": "307.15",
      "high": "320.81",
      "low": "306.11",
      "close": "315.91",
      "volume": "740107"
    },
    {
      "date": "2025-03-10",
      "open": "313.93",
      "high": "323.99",
      "low": "313.93",
      "close": "317.87",
      "volume": "436075"
    },
    {
      "date": "2025-03-11",
      "open": "314.74",
      "high": "318.063",
      "low": "303.62",
      "close": "304.42",
      "volume": "553505"
    },
    {
      "date": "2025-03-12",
      "open": "304.22",
      "high": "307.73",
      "low": "301.25",
      "close": "307.09",
      "volume": "723345"
    },
    {
      "date": "2025-03-13",
      "open": "306.88",
      "high": "307.98",
      "low": "299.47",
      "close": "305.39",
      "volume": "444224"
    },
    {
      "date": "2025-03-14",
      "open": "305.06",
      "high": "310.17",
      "low": "305.06",
      "close": "307.24",
      "volume": "494807"
    },
    {
      "date": "2025-03-17",
      "open": "307.86",
      "high": "324.22",
      "low": "304.55",
      "close": "322.94",
      "volume": "400603"
    },
    {
      "date": "2025-03-18",
      "open": "322.32",
      "high": "324.574",
      "low": "313.975",
      "close": "314.12",
      "volume": "417953"
    },
    {
      "date": "2025-03-19",
      "open": "315.17",
      "high": "319.07",
      "low": "307.64",
      "close": "318.85",
      "volume": "539286"
    },
    {
      "date": "2025-03-20",
      "open": "315.52",
      "high": "319.48",
      "low": "312.61",
      "close": "313.60",
      "volume": "330890"
    },
    {
      "date": "2025-03-21",
      "open": "311.18",
      "high": "315.69",
      "low": "308.43",
      "close": "312.99",
      "volume": "1155389"
    },
    {
      "date": "2025-03-24",
      "open": "313.18",
      "high": "320.665",
      "low": "313.18",
      "close": "319.86",
      "volume": "376139"
    },
    {
      "date": "2025-03-25",
      "open": "322.32",
      "high": "322.32",
      "low": "312.38",
      "close": "316.73",
      "volume": "345539"
    },
    {
      "date": "2025-03-26",
      "open": "313.72",
      "high": "315.42",
      "low": "309.99",
      "close": "310.82",
      "volume": "325122"
    },
    {
      "date": "2025-03-27",
      "open": "311.87",
      "high": "318.40",
      "low": "307.57",
      "close": "308.02",
      "volume": "302825"
    },
    {
      "date": "2025-03-28",
      "open": "309.58",
      "high": "309.58",
      "low": "304.0296",
      "close": "306.97",
      "volume": "223177"
    },
    {
      "date": "2025-03-31",
      "open": "303.77",
      "high": "309.64",
      "low": "298.60",
      "close": "308.27",
      "volume": "611810"
    },
    {
      "date": "2025-04-01",
      "open": "308.17",
      "high": "311.55",
      "low": "303.33",
      "close": "306.88",
      "volume": "576678"
    },
    {
      "date": "2025-04-02",
      "open": "303.78",
      "high": "313.4114",
      "low": "303.155",
      "close": "312.26",
      "volume": "461017"
    },
    {
      "date": "2025-04-03",
      "open": "300.00",
      "high": "312.135",
      "low": "298.00",
      "close": "307.36",
      "volume": "431930"
    },
    {
      "date": "2025-04-04",
      "open": "302.83",
      "high": "308.10",
      "low": "290.33",
      "close": "292.46",
      "volume": "579504"
    },
    {
      "date": "2025-04-07",
      "open": "284.55",
      "high": "299.07",
      "low": "273.1179",
      "close": "291.72",
      "volume": "626195"
    },
    {
      "date": "2025-04-08",
      "open": "299.08",
      "high": "304.811",
      "low": "275.9401",
      "close": "279.69",
      "volume": "551687"
    },
    {
      "date": "2025-04-09",
      "open": "275.55",
      "high": "294.625",
      "low": "266.98",
      "close": "292.78",
      "volume": "584405"
    },
    {
      "date": "2025-04-10",
      "open": "285.88",
      "high": "287.44",
      "low": "269.925",
      "close": "278.89",
      "volume": "595821"
    },
    {
      "date": "2025-04-11",
      "open": "283.29",
      "high": "285.09",
      "low": "276.39",
      "close": "281.16",
      "volume": "670796"
    },
    {
      "date": "2025-04-14",
      "open": "285.16",
      "high": "286.975",
      "low": "278.40",
      "close": "284.31",
      "volume": "444508"
    },
    {
      "date": "2025-04-15",
      "open": "284.12",
      "high": "287.745",
      "low": "278.89",
      "close": "284.82",
      "volume": "489400"
    },
    {
      "date": "2025-04-16",
      "open": "285.98",
      "high": "288.54",
      "low": "281.5111",
      "close": "285.19",
      "volume": "332772"
    },
    {
      "date": "2025-04-17",
      "open": "284.67",
      "high": "287.45",
      "low": "279.95",
      "close": "284.73",
      "volume": "302945"
    },
    {
      "date": "2025-04-21",
      "open": "285.57",
      "high": "291.11",
      "low": "281.41",
      "close": "284.25",
      "volume": "338626"
    },
    {
      "date": "2025-04-22",
      "open": "288.64",
      "high": "293.55",
      "low": "286.3438",
      "close": "292.82",
      "volume": "365995"
    },
    {
      "date": "2025-04-23",
      "open": "295.62",
      "high": "298.295",
      "low": "291.68",
      "close": "293.46",
      "volume": "225287"
    },
    {
      "date": "2025-04-24",
      "open": "294.71",
      "high": "297.86",
      "low": "292.345",
      "close": "296.42",
      "volume": "201784"
    },
    {
      "date": "2025-04-25",
      "open": "290.31",
      "high": "293.735",
      "low": "286.9324",
      "close": "291.38",
      "volume": "311498"
    },
    {
      "date": "2025-04-28",
      "open": "294.55",
      "high": "298.6799",
      "low": "293.705",
      "close": "297.04",
      "volume": "410282"
    },
    {
      "date": "2025-04-29",
      "open": "294.59",
      "high": "301.52",
      "low": "291.41",
      "close": "300.76",
      "volume": "574881"
    },
    {
      "date": "2025-04-30",
      "open": "317.10",
      "high": "319.40",
      "low": "293.03",
      "close": "303.09",
      "volume": "784903"
    },
    {
      "date": "2025-05-01",
      "open": "304.79",
      "high": "304.79",
      "low": "292.52",
      "close": "293.85",
      "volume": "427109"
    },
    {
      "date": "2025-05-02",
      "open": "298.39",
      "high": "300.45",
      "low": "291.22",
      "close": "294.60",
      "volume": "583692"
    },
    {
      "date": "2025-05-05",
      "open": "294.52",
      "high": "299.45",
      "low": "292.015",
      "close": "298.70",
      "volume": "295749"
    },
    {
      "date": "2025-05-06",
      "open": "295.71",
      "high": "298.48",
      "low": "290.02",
      "close": "295.02",
      "volume": "386583"
    },
    {
      "date": "2025-05-07",
      "open": "299.46",
      "high": "309.245",
      "low": "295.30",
      "close": "306.92",
      "volume": "525606"
    },
    {
      "date": "2025-05-08",
      "open": "304.00",
      "high": "311.22",
      "low": "299.37",
      "close": "308.00",
      "volume": "530734"
    },
    {
      "date": "2025-05-09",
      "open": "308.26",
      "high": "313.35",
      "low": "301.23",
      "close": "301.42",
      "volume": "335344"
    },
    {
      "date": "2025-05-12",
      "open": "304.25",
      "high": "312.49",
      "low": "303.947",
      "close": "310.80",
      "volume": "367292"
    },
    {
      "date": "2025-05-13",
      "open": "308.37",
      "high": "310.0899",
      "low": "301.97",
      "close": "308.07",
      "volume": "757291"
    },
    {
      "date": "2025-05-14",
      "open": "307.10",
      "high": "307.62",
      "low": "298.69",
      "close": "299.68",
      "volume": "546706"
    },
    {
      "date": "2025-05-15",
      "open": "301.26",
      "high": "303.94",
      "low": "292.61",
      "close": "303.92",
      "volume": "486927"
    },
    {
      "date": "2025-05-16",
      "open": "303.03",
      "high": "305.74",
      "low": "300.46",
      "close": "305.35",
      "volume": "518041"
    },
    {
      "date": "2025-05-19",
      "open": "304.68",
      "high": "306.13",
      "low": "300.51",
      "close": "305.31",
      "volume": "640286"
    },
    {
      "date": "2025-05-20",
      "open": "305.87",
      "high": "311.99",
      "low": "304.24",
      "close": "309.57",
      "volume": "372807"
    },
    {
      "date": "2025-05-21",
      "open": "306.91",
      "high": "310.97",
      "low": "305.44",
      "close": "309.68",
      "volume": "321100"
    },
    {
      "date": "2025-05-22",
      "open": "308.25",
      "high": "310.7399",
      "low": "306.16",
      "close": "308.72",
      "volume": "326014"
    },
    {
      "date": "2025-05-23",
      "open": "305.76",
      "high": "310.16",
      "low": "302.785",
      "close": "307.65",
      "volume": "269594"
    },
    {
      "date": "2025-05-27",
      "open": "309.34",
      "high": "315.87",
      "low": "307.76",
      "close": "314.84",
      "volume": "494141"
    },
    {
      "date": "2025-05-28",
      "open": "316.92",
      "high": "319.10",
      "low": "315.00",
      "close": "315.64",
      "volume": "425125"
    },
    {
      "date": "2025-05-29",
      "open": "315.77",
      "high": "320.91",
      "low": "311.615",
      "close": "320.37",
      "volume": "481516"
    },
    {
      "date": "2025-05-30",
      "open": "320.18",
      "high": "320.475",
      "low": "314.27",
      "close": "318.85",
      "volume": "886338"
    },
    {
      "date": "2025-06-02",
      "open": "317.93",
      "high": "327.00",
      "low": "315.56",
      "close": "325.48",
      "volume": "580995"
    },
    {
      "date": "2025-06-03",
      "open": "325.05",
      "high": "326.3288",
      "low": "319.00",
      "close": "324.20",
      "volume": "441672"
    },
    {
      "date": "2025-06-04",
      "open": "325.00",
      "high": "335.00",
      "low": "323.90",
      "close": "323.97",
      "volume": "390841"
    },
    {
      "date": "2025-06-05",
      "open": "324.10",
      "high": "325.27",
      "low": "318.13",
      "close": "319.71",
      "volume": "416702"
    },
    {
      "date": "2025-06-06",
      "open": "322.99",
      "high": "326.295",
      "low": "322.60",
      "close": "325.82",
      "volume": "317047"
    },
    {
      "date": "2025-06-09",
      "open": "325.37",
      "high": "329.845",
      "low": "323.525",
      "close": "328.40",
      "volume": "541269"
    },
    {
      "date": "2025-06-10",
      "open": "289.00",
      "high": "292.70",
      "low": "274.01",
      "close": "281.36",
      "volume": "2801321"
    },
    {
      "date": "2025-06-11",
      "open": "282.01",
      "high": "288.56",
      "low": "274.01",
      "close": "276.47",
      "volume": "1450348"
    },
    {
      "date": "2025-06-12",
      "open": "277.16",
      "high": "287.08",
      "low": "275.50",
      "close": "286.14",
      "volume": "1060235"
    },
    {
      "date": "2025-06-13",
      "open": "283.55",
      "high": "287.12",
      "low": "282.00",
      "close": "283.35",
      "volume": "564437"
    },
    {
      "date": "2025-06-16",
      "open": "284.17",
      "high": "290.48",
      "low": "281.9654",
      "close": "288.56",
      "volume": "843540"
    },
    {
      "date": "2025-06-17",
      "open": "287.21",
      "high": "290.56",
      "low": "284.61",
      "close": "286.88",
      "volume": "563665"
    },
    {
      "date": "2025-06-18",
      "open": "287.98",
      "high": "292.7375",
      "low": "282.89",
      "close": "291.72",
      "volume": "641303"
    },
    {
      "date": "2025-06-20",
      "open": "292.03",
      "high": "293.77",
      "low": "285.80",
      "close": "290.75",
      "volume": "1455443"
    },
    {
      "date": "2025-06-23",
      "open": "289.95",
      "high": "293.44",
      "low": "282.62",
      "close": "286.39",
      "volume": "811959"
    },
    {
      "date": "2025-06-24",
      "open": "286.11",
      "high": "291.15",
      "low": "282.0001",
      "close": "289.94",
      "volume": "371887"
    },
    {
      "date": "2025-06-25",
      "open": "290.68",
      "high": "290.68",
      "low": "284.9135",
      "close": "285.97",
      "volume": "310233"
    },
    {
      "date": "2025-06-26",
      "open": "288.20",
      "high": "288.99",
      "low": "283.52",
      "close": "284.09",
      "volume": "364684"
    },
    {
      "date": "2025-06-27",
      "open": "284.09",
      "high": "287.73",
      "low": "282.42",
      "close": "284.27",
      "volume": "462927"
    },
    {
      "date": "2025-06-30",
      "open": "285.75",
      "high": "290.00",
      "low": "284.39",
      "close": "287.35",
      "volume": "397146"
    },
    {
      "date": "2025-07-01",
      "open": "287.15",
      "high": "295.1832",
      "low": "286.57",
      "close": "290.91",
      "volume": "377231"
    },
    {
      "date": "2025-07-02",
      "open": "290.08",
      "high": "295.98",
      "low": "290.08",
      "close": "295.22",
      "volume": "401881"
    },
    {
      "date": "2025-07-03",
      "open": "295.66",
      "high": "298.30",
      "low": "291.13",
      "close": "294.49",
      "volume": "284212"
    },
    {
      "date": "2025-07-07",
      "open": "294.30",
      "high": "294.30",
      "low": "286.675",
      "close": "290.39",
      "volume": "649762"
    },
    {
      "date": "2025-07-08",
      "open": "290.53",
      "high": "298.46",
      "low": "290.53",
      "close": "294.42",
      "volume": "449944"
    },
    {
      "date": "2025-07-09",
      "open": "296.80",
      "high": "300.91",
      "low": "295.30",
      "close": "300.56",
      "volume": "416382"
    },
    {
      "date": "2025-07-10",
      "open": "300.00",
      "high": "301.75",
      "low": "295.5273",
      "close": "300.16",
      "volume": "498725"
    },
    {
      "date": "2025-07-11",
      "open": "298.19",
      "high": "298.96",
      "low": "295.33",
      "close": "295.52",
      "volume": "300699"
    },
    {
      "date": "2025-07-14",
      "open": "294.21",
      "high": "298.47",
      "low": "294.21",
      "close": "297.68",
      "volume": "313927"
    },
    {
      "date": "2025-07-15",
      "open": "297.70",
      "high": "300.37",
      "low": "291.7199",
      "close": "293.24",
      "volume": "303178"
    },
    {
      "date": "2025-07-16",
      "open": "295.25",
      "high": "299.83",
      "low": "295.01",
      "close": "298.16",
      "volume": "324809"
    },
    {
      "date": "2025-07-17",
      "open": "296.80",
      "high": "302.52",
      "low": "293.66",
      "close": "297.33",
      "volume": "459519"
    },
    {
      "date": "2025-07-18",
      "open": "298.305",
      "high": "299.155",
      "low": "290.80",
      "close": "292.01",
      "volume": "322675"
    },
    {
      "date": "2025-07-21",
      "open": "292.01",
      "high": "296.56",
      "low": "291.4725",
      "close": "293.12",
      "volume": "279831"
    },
    {
      "date": "2025-07-22",
      "open": "293.99",
      "high": "298.91",
      "low": "293.99",
      "close": "297.89",
      "volume": "372403"
    },
    {
      "date": "2025-07-23",
      "open": "300.69",
      "high": "306.92",
      "low": "299.0152",
      "close": "305.61",
      "volume": "431097"
    },
    {
      "date": "2025-07-24",
      "open": "305.87",
      "high": "307.705",
      "low": "302.65",
      "close": "306.41",
      "volume": "403415"
    },
    {
      "date": "2025-07-25",
      "open": "306.80",
      "high": "307.27",
      "low": "302.1101",
      "close": "304.50",
      "volume": "310921"
    },
    {
      "date": "2025-07-28",
      "open": "304.75",
      "high": "306.2356",
      "low": "297.30",
      "close": "298.14",
      "volume": "497311"
    },
    {
      "date": "2025-07-29",
      "open": "299.19",
      "high": "302.14",
      "low": "296.845",
      "close": "297.56",
      "volume": "527067"
    },
    {
      "date": "2025-07-30",
      "open": "285.59",
      "high": "300.49",
      "low": "280.345",
      "close": "281.95",
      "volume": "1020971"
    },
    {
      "date": "2025-07-31",
      "open": "283.25",
      "high": "284.00",
      "low": "272.12",
      "close": "274.70",
      "volume": "641009"
    },
    {
      "date": "2025-08-01",
      "open": "284.65",
      "high": "296.60",
      "low": "283.01",
      "close": "294.28",
      "volume": "2428913"
    },
    {
      "date": "2025-08-04",
      "open": "291.85",
      "high": "294.34",
      "low": "287.645",
      "close": "292.65",
      "volume": "909397"
    },
    {
      "date": "2025-08-05",
      "open": "292.02",
      "high": "307.49",
      "low": "291.22",
      "close": "304.81",
      "volume": "1142287"
    },
    {
      "date": "2025-08-06",
      "open": "301.85",
      "high": "307.0649",
      "low": "299.445",
      "close": "302.41",
      "volume": "540914"
    },
    {
      "date": "2025-08-07",
      "open": "302.22",
      "high": "304.7723",
      "low": "296.57",
      "close": "299.42",
      "volume": "572336"
    },
    {
      "date": "2025-08-08",
      "open": "297.38",
      "high": "305.36",
      "low": "297.38",
      "close": "301.50",
      "volume": "579853"
    },
    {
      "date": "2025-08-11",
      "open": "301.97",
      "high": "306.00",
      "low": "300.24",
      "close": "300.43",
      "volume": "629902"
    },
    {
      "date": "2025-08-12",
      "open": "298.76",
      "high": "302.68",
      "low": "292.34",
      "close": "301.39",
      "volume": "883725"
    },
    {
      "date": "2025-08-13",
      "open": "302.96",
      "high": "310.07",
      "low": "301.30",
      "close": "309.72",
      "volume": "579516"
    },
    {
      "date": "2025-08-14",
      "open": "308.83",
      "high": "312.48",
      "low": "305.00",
      "close": "312.06",
      "volume": "587082"
    },
    {
      "date": "2025-08-15",
      "open": "312.13",
      "high": "314.24",
      "low": "310.605",
      "close": "313.13",
      "volume": "703795"
    },
    {
      "date": "2025-08-18",
      "open": "314.03",
      "high": "316.21",
      "low": "311.55",
      "close": "314.10",
      "volume": "651683"
    },
    {
      "date": "2025-08-19",
      "open": "314.10",
      "high": "317.31",
      "low": "311.355",
      "close": "313.22",
      "volume": "595028"
    },
    {
      "date": "2025-08-20",
      "open": "313.22",
      "high": "314.98",
      "low": "306.01",
      "close": "306.48",
      "volume": "685044"
    },
    {
      "date": "2025-08-21",
      "open": "303.59",
      "high": "311.37",
      "low": "303.59",
      "close": "310.66",
      "volume": "546939"
    },
    {
      "date": "2025-08-22",
      "open": "310.00",
      "high": "315.73",
      "low": "308.26",
      "close": "312.23",
      "volume": "576485"
    },
    {
      "date": "2025-08-25",
      "open": "310.72",
      "high": "312.6451",
      "low": "304.84",
      "close": "305.38",
      "volume": "659907"
    },
    {
      "date": "2025-08-26",
      "open": "306.76",
      "high": "309.34",
      "low": "304.475",
      "close": "309.22",
      "volume": "1305685"
    },
    {
      "date": "2025-08-27",
      "open": "308.02",
      "high": "312.44",
      "low": "305.03",
      "close": "305.345",
      "volume": "583475"
    },
    {
      "date": "2025-08-28",
      "open": "305.57",
      "high": "309.00",
      "low": "302.19",
      "close": "307.24",
      "volume": "749916"
    },
    {
      "date": "2025-08-29",
      "open": "307.16",
      "high": "307.985",
      "low": "303.085",
      "close": "304.76",
      "volume": "418774"
    },
    {
      "date": "2025-09-02",
      "open": "419.63",
      "high": "436.95",
      "low": "402.28",
      "close": "404.81",
      "volume": "3142325"
    },
    {
      "date": "2025-09-03",
      "open": "402.61",
      "high": "410.00",
      "low": "385.01",
      "close": "391.45",
      "volume": "1684587"
    },
    {
      "date": "2025-09-04",
      "open": "395.60",
      "high": "396.54",
      "low": "375.89",
      "close": "380.47",
      "volume": "1401568"
    },
    {
      "date": "2025-09-05",
      "open": "375.61",
      "high": "401.62",
      "low": "375.61",
      "close": "400.52",
      "volume": "924694"
    },
    {
      "date": "2025-09-08",
      "open": "398.93",
      "high": "398.93",
      "low": "388.73",
      "close": "394.62",
      "volume": "1021046"
    },
    {
      "date": "2025-09-09",
      "open": "394.59",
      "high": "404.00",
      "low": "392.17",
      "close": "403.80",
      "volume": "644834"
    },
    {
      "date": "2025-09-10",
      "open": "404.98",
      "high": "405.34",
      "low": "396.24",
      "close": "396.50",
      "volume": "650182"
    },
    {
      "date": "2025-09-11",
      "open": "396.50",
      "high": "405.46",
      "low": "395.00",
      "close": "404.84",
      "volume": "484190"
    },
    {
      "date": "2025-09-12",
      "open": "401.44",
      "high": "407.055",
      "low": "399.795",
      "close": "405.02",
      "volume": "626423"
    },
    {
      "date": "2025-09-15",
      "open": "400.08",
      "high": "403.80",
      "low": "396.12",
      "close": "403.11",
      "volume": "694507"
    },
    {
      "date": "2025-09-16",
      "open": "403.09",
      "high": "404.42",
      "low": "397.00",
      "close": "397.97",
      "volume": "485489"
    },
    {
      "date": "2025-09-17",
      "open": "398.41",
      "high": "405.41",
      "low": "397.97",
      "close": "403.68",
      "volume": "581400"
    },
    {
      "date": "2025-09-18",
      "open": "403.60",
      "high": "410.53",
      "low": "402.50",
      "close": "409.87",
      "volume": "851313"
    },
    {
      "date": "2025-09-19",
      "open": "408.75",
      "high": "419.26",
      "low": "408.75",
      "close": "417.57",
      "volume": "2124329"
    },
    {
      "date": "2025-09-22",
      "open": "419.47",
      "high": "420.58",
      "low": "412.96",
      "close": "414.73",
      "volume": "696007"
    },
    {
      "date": "2025-09-23",
      "open": "413.34",
      "high": "438.26",
      "low": "413.02",
      "close": "434.06",
      "volume": "1141192"
    },
    {
      "date": "2025-09-24",
      "open": "428.71",
      "high": "442.01",
      "low": "425.66",
      "close": "438.75",
      "volume": "1017599"
    },
    {
      "date": "2025-09-25",
      "open": "434.72",
      "high": "437.68",
      "low": "421.50",
      "close": "425.42",
      "volume": "966491"
    },
    {
      "date": "2025-09-26",
      "open": "426.86",
      "high": "433.57",
      "low": "422.99",
      "close": "432.66",
      "volume": "724618"
    },
    {
      "date": "2025-09-29",
      "open": "429.18",
      "high": "431.745",
      "low": "415.00",
      "close": "424.31",
      "volume": "1072233"
    },
    {
      "date": "2025-09-30",
      "open": "422.99",
      "high": "428.415",
      "low": "417.08",
      "close": "419.21",
      "volume": "1140255"
    },
    {
      "date": "2025-10-01",
      "open": "421.26",
      "high": "439.57",
      "low": "419.21",
      "close": "438.18",
      "volume": "810210"
    },
    {
      "date": "2025-10-02",
      "open": "433.24",
      "high": "444.565",
      "low": "432.56",
      "close": "443.44",
      "volume": "969713"
    },
    {
      "date": "2025-10-03",
      "open": "443.63",
      "high": "455.12",
      "low": "443.44",
      "close": "453.07",
      "volume": "796289"
    },
    {
      "date": "2025-10-06",
      "open": "445.24",
      "high": "455.26",
      "low": "445.24",
      "close": "453.28",
      "volume": "692585"
    },
    {
      "date": "2025-10-07",
      "open": "450.31",
      "high": "459.48",
      "low": "449.51",
      "close": "456.84",
      "volume": "610701"
    },
    {
      "date": "2025-10-08",
      "open": "456.52",
      "high": "456.52",
      "low": "444.00",
      "close": "448.93",
      "volume": "540941"
    },
    {
      "date": "2025-10-09",
      "open": "449.83",
      "high": "452.70",
      "low": "444.05",
      "close": "445.38",
      "volume": "573913"
    },
    {
      "date": "2025-10-10",
      "open": "445.66",
      "high": "446.16",
      "low": "439.18",
      "close": "440.00",
      "volume": "690855"
    },
    {
      "date": "2025-10-13",
      "open": "437.53",
      "high": "443.105",
      "low": "430.8853",
      "close": "440.06",
      "volume": "442389"
    },
    {
      "date": "2025-10-14",
      "open": "437.53",
      "high": "442.23",
      "low": "430.795",
      "close": "433.61",
      "volume": "665453"
    },
    {
      "date": "2025-10-15",
      "open": "433.42",
      "high": "441.78",
      "low": "429.84",
      "close": "432.19",
      "volume": "658837"
    },
    {
      "date": "2025-10-16",
      "open": "430.13",
      "high": "435.355",
      "low": "427.86",
      "close": "432.69",
      "volume": "496058"
    },
    {
      "date": "2025-10-17",
      "open": "432.23",
      "high": "435.38",
      "low": "428.04",
      "close": "433.34",
      "volume": "524679"
    },
    {
      "date": "2025-10-20",
      "open": "434.22",
      "high": "436.00",
      "low": "419.535",
      "close": "432.69",
      "volume": "645022"
    },
    {
      "date": "2025-10-21",
      "open": "432.20",
      "high": "432.20",
      "low": "422.51",
      "close": "422.53",
      "volume": "447652"
    },
    {
      "date": "2025-10-22",
      "open": "422.54",
      "high": "424.115",
      "low": "419.47",
      "close": "421.64",
      "volume": "463682"
    },
    {
      "date": "2025-10-23",
      "open": "424.16",
      "high": "426.61",
      "low": "420.69",
      "close": "426.21",
      "volume": "453293"
    },
    {
      "date": "2025-10-24",
      "open": "426.40",
      "high": "430.16",
      "low": "418.22",
      "close": "418.58",
      "volume": "394974"
    },
    {
      "date": "2025-10-27",
      "open": "420.63",
      "high": "422.39",
      "low": "411.92",
      "close": "421.04",
      "volume": "446666"
    },
    {
      "date": "2025-10-28",
      "open": "418.17",
      "high": "419.46",
      "low": "409.07",
      "close": "415.34",
      "volume": "805586"
    },
    {
      "date": "2025-10-29",
      "open": "415.37",
      "high": "479.50",
      "low": "415.26",
      "close": "455.32",
      "volume": "1867356"
    },
    {
      "date": "2025-10-30",
      "open": "451.29",
      "high": "456.745",
      "low": "445.87",
      "close": "453.53",
      "volume": "544906"
    },
    {
      "date": "2025-10-31",
      "open": "451.60",
      "high": "452.525",
      "low": "440.505",
      "close": "445.43",
      "volume": "753608"
    },
    {
      "date": "2025-11-03",
      "open": "441.39",
      "high": "446.00",
      "low": "432.00",
      "close": "438.66",
      "volume": "580473"
    },
    {
      "date": "2025-11-04",
      "open": "432.75",
      "high": "440.00",
      "low": "430.02",
      "close": "437.33",
      "volume": "618396"
    },
    {
      "date": "2025-11-05",
      "open": "432.53",
      "high": "449.82",
      "low": "432.53",
      "close": "447.45",
      "volume": "442178"
    },
    {
      "date": "2025-11-06",
      "open": "448.00",
      "high": "456.41",
      "low": "445.25",
      "close": "454.00",
      "volume": "376508"
    },
    {
      "date": "2025-11-07",
      "open": "452.81",
      "high": "453.98",
      "low": "444.04",
      "close": "448.91",
      "volume": "372830"
    },
    {
      "date": "2025-11-10",
      "open": "449.22",
      "high": "456.61",
      "low": "445.81",
      "close": "453.93",
      "volume": "518512"
    },
    {
      "date": "2025-11-11",
      "open": "450.18",
      "high": "464.27",
      "low": "449.58",
      "close": "459.21",
      "volume": "410638"
    },
    {
      "date": "2025-11-12",
      "open": "455.97",
      "high": "463.88",
      "low": "452.44",
      "close": "461.54",
      "volume": "442415"
    },
    {
      "date": "2025-11-13",
      "open": "457.21",
      "high": "469.58",
      "low": "456.00",
      "close": "462.30",
      "volume": "403799"
    },
    {
      "date": "2025-11-14",
      "open": "460.34",
      "high": "470.86",
      "low": "460.34",
      "close": "466.40",
      "volume": "426185"
    },
    {
      "date": "2025-11-17",
      "open": "466.40",
      "high": "476.70",
      "low": "463.925",
      "close": "471.92",
      "volume": "505766"
    },
    {
      "date": "2025-11-18",
      "open": "469.96",
      "high": "485.32",
      "low": "469.96",
      "close": "476.59",
      "volume": "599896"
    },
    {
      "date": "2025-11-19",
      "open": "473.82",
      "high": "480.90",
      "low": "472.10",
      "close": "476.54",
      "volume": "466746"
    },
    {
      "date": "2025-11-20",
      "open": "477.77",
      "high": "482.31",
      "low": "473.21",
      "close": "474.72",
      "volume": "417426"
    },
    {
      "date": "2025-11-21",
      "open": "473.37",
      "high": "477.635",
      "low": "468.51",
      "close": "474.82",
      "volume": "444518"
    },
    {
      "date": "2025-11-24",
      "open": "472.09",
      "high": "482.43",
      "low": "466.72",
      "close": "477.20",
      "volume": "760687"
    },
    {
      "date": "2025-11-25",
      "open": "480.86",
      "high": "486.20",
      "low": "471.05",
      "close": "485.77",
      "volume": "298361"
    },
    {
      "date": "2025-11-26",
      "open": "485.77",
      "high": "492.62",
      "low": "483.00",
      "close": "488.43",
      "volume": "329977"
    },
    {
      "date": "2025-11-28",
      "open": "490.25",
      "high": "490.30",
      "low": "484.345",
      "close": "486.00",
      "volume": "168092"
    },
    {
      "date": "2025-12-01",
      "open": "484.68",
      "high": "486.33",
      "low": "477.41",
      "close": "479.95",
      "volume": "385491"
    },
    {
      "date": "2025-12-02",
      "open": "480.14",
      "high": "484.2399",
      "low": "473.51",
      "close": "474.14",
      "volume": "308992"
    },
    {
      "date": "2025-12-03",
      "open": "474.14",
      "high": "482.67",
      "low": "470.13",
      "close": "480.96",
      "volume": "301473"
    },
    {
      "date": "2025-12-04",
      "open": "480.63",
      "high": "486.46",
      "low": "477.56",
      "close": "484.10",
      "volume": "630755"
    },
    {
      "date": "2025-12-05",
      "open": "484.65",
      "high": "489.94",
      "low": "481.61",
      "close": "489.31",
      "volume": "303006"
    },
    {
      "date": "2025-12-08",
      "open": "488.97",
      "high": "489.99",
      "low": "474.59",
      "close": "479.51",
      "volume": "468637"
    },
    {
      "date": "2025-12-09",
      "open": "477.88",
      "high": "482.945",
      "low": "474.72",
      "close": "476.36",
      "volume": "299199"
    },
    {
      "date": "2025-12-10",
      "open": "479.62",
      "high": "486.23",
      "low": "477.54",
      "close": "484.86",
      "volume": "371859"
    },
    {
      "date": "2025-12-11",
      "open": "482.98",
      "high": "488.99",
      "low": "482.00",
      "close": "488.51",
      "volume": "334299"
    },
    {
      "date": "2025-12-12",
      "open": "491.00",
      "high": "496.73",
      "low": "488.75",
      "close": "493.99",
      "volume": "638833"
    },
    {
      "date": "2025-12-15",
      "open": "491.77",
      "high": "501.05",
      "low": "483.52",
      "close": "500.30",
      "volume": "535436"
    },
    {
      "date": "2025-12-16",
      "open": "497.17",
      "high": "502.77",
      "low": "491.76",
      "close": "500.00",
      "volume": "488772"
    },
    {
      "date": "2025-12-17",
      "open": "500.12",
      "high": "513.9299",
      "low": "499.295",
      "close": "510.94",
      "volume": "613519"
    },
    {
      "date": "2025-12-18",
      "open": "507.08",
      "high": "513.57",
      "low": "498.76",
      "close": "507.00",
      "volume": "614808"
    },
    {
      "date": "2025-12-19",
      "open": "505.45",
      "high": "518.61",
      "low": "503.69",
      "close": "517.13",
      "volume": "1689646"
    },
    {
      "date": "2025-12-22",
      "open": "517.13",
      "high": "519.6451",
      "low": "510.64",
      "close": "513.79",
      "volume": "410977"
    },
    {
      "date": "2025-12-23",
      "open": "512.12",
      "high": "519.99",
      "low": "509.12",
      "close": "510.44",
      "volume": "382753"
    },
    {
      "date": "2025-12-24",
      "open": "512.89",
      "high": "516.08",
      "low": "508.83",
      "close": "514.64",
      "volume": "194586"
    },
    {
      "date": "2025-12-26",
      "open": "514.88",
      "high": "515.00",
      "low": "505.04",
      "close": "507.16",
      "volume": "185786"
    },
    {
      "date": "2025-12-29",
      "open": "508.98",
      "high": "509.85",
      "low": "500.79",
      "close": "502.90",
      "volume": "256628"
    },
    {
      "date": "2025-12-30",
      "open": "502.84",
      "high": "504.90",
      "low": "494.25",
      "close": "496.19",
      "volume": "239382"
    },
    {
      "date": "2025-12-31",
      "open": "495.13",
      "high": "496.54",
      "low": "486.51",
      "close": "487.25",
      "volume": "348462"
    },
    {
      "date": "2026-01-02",
      "open": "490.07",
      "high": "501.70",
      "low": "480.02",
      "close": "496.72",
      "volume": "522796"
    },
    {
      "date": "2026-01-05",
      "open": "496.96",
      "high": "498.77",
      "low": "479.59",
      "close": "489.69",
      "volume": "619700"
    },
    {
      "date": "2026-01-06",
      "open": "495.01",
      "high": "512.735",
      "low": "494.285",
      "close": "502.71",
      "volume": "306685"
    },
    {
      "date": "2026-01-07",
      "open": "503.85",
      "high": "509.40",
      "low": "501.075",
      "close": "503.69",
      "volume": "302963"
    },
    {
      "date": "2026-01-08",
      "open": "503.88",
      "high": "504.59",
      "low": "486.33",
      "close": "490.83",
      "volume": "329861"
    },
    {
      "date": "2026-01-09",
      "open": "492.13",
      "high": "493.27",
      "low": "482.33",
      "close": "483.23",
      "volume": "410507"
    },
    {
      "date": "2026-01-12",
      "open": "483.44",
      "high": "485.765",
      "low": "475.27",
      "close": "482.39",
      "volume": "391784"
    },
    {
      "date": "2026-01-13",
      "open": "484.22",
      "high": "484.22",
      "low": "474.02",
      "close": "476.86",
      "volume": "340262"
    },
    {
      "date": "2026-01-14",
      "open": "476.60",
      "high": "481.29",
      "low": "470.05",
      "close": "475.73",
      "volume": "376615"
    },
    {
      "date": "2026-01-15",
      "open": "475.59",
      "high": "476.45",
      "low": "467.68",
      "close": "471.99",
      "volume": "292302"
    },
    {
      "date": "2026-01-16",
      "open": "468.70",
      "high": "470.08",
      "low": "461.45",
      "close": "464.93",
      "volume": "397705"
    },
    {
      "date": "2026-01-20",
      "open": "460.98",
      "high": "470.98",
      "low": "455.63",
      "close": "468.07",
      "volume": "420354"
    },
    {
      "date": "2026-01-21",
      "open": "469.29",
      "high": "473.89",
      "low": "465.2801",
      "close": "469.77",
      "volume": "326894"
    },
    {
      "date": "2026-01-22",
      "open": "468.86",
      "high": "472.97",
      "low": "467.25",
      "close": "472.06",
      "volume": "254005"
    },
    {
      "date": "2026-01-23",
      "open": "472.83",
      "high": "474.99",
      "low": "464.16",
      "close": "468.94",
      "volume": "248918"
    },
    {
      "date": "2026-01-26",
      "open": "469.48",
      "high": "474.97",
      "low": "466.81",
      "close": "473.36",
      "volume": "352413"
    },
    {
      "date": "2026-01-27",
      "open": "473.83",
      "high": "479.41",
      "low": "472.685",
      "close": "476.78",
      "volume": "267328"
    },
    {
      "date": "2026-01-28",
      "open": "474.29",
      "high": "476.59",
      "low": "465.60",
      "close": "467.30",
      "volume": "274153"
    },
    {
      "date": "2026-01-29",
      "open": "466.78",
      "high": "472.4099",
      "low": "465.50",
      "close": "467.70",
      "volume": "260792"
    },
    {
      "date": "2026-01-30",
      "open": "465.71",
      "high": "470.865",
      "low": "462.02",
      "close": "469.49",
      "volume": "373170"
    },
    {
      "date": "2026-02-02",
      "open": "467.165",
      "high": "475.65",
      "low": "466.01",
      "close": "475.00",
      "volume": "351565"
    },
    {
      "date": "2026-02-03",
      "open": "474.23",
      "high": "480.86",
      "low": "470.825",
      "close": "478.27",
      "volume": "281607"
    },
    {
      "date": "2026-02-04",
      "open": "481.97",
      "high": "487.50",
      "low": "472.51",
      "close": "482.59",
      "volume": "490461"
    },
    {
      "date": "2026-02-05",
      "open": "480.66",
      "high": "487.325",
      "low": "476.95",
      "close": "478.93",
      "volume": "432771"
    },
    {
      "date": "2026-02-06",
      "open": "483.81",
      "high": "489.50",
      "low": "481.95",
      "close": "485.36",
      "volume": "297163"
    },
    {
      "date": "2026-02-09",
      "open": "486.15",
      "high": "486.25",
      "low": "469.69",
      "close": "473.12",
      "volume": "320354"
    },
    {
      "date": "2026-02-10",
      "open": "475.01",
      "high": "475.69",
      "low": "468.62",
      "close": "473.20",
      "volume": "234018"
    },
    {
      "date": "2026-02-11",
      "open": "474.65",
      "high": "475.85",
      "low": "464.44",
      "close": "475.85",
      "volume": "178484"
    },
    {
      "date": "2026-02-12",
      "open": "475.45",
      "high": "479.14",
      "low": "469.834",
      "close": "476.13",
      "volume": "214813"
    },
    {
      "date": "2026-02-13",
      "open": "478.90",
      "high": "484.98",
      "low": "471.00",
      "close": "473.66",
      "volume": "258650"
    },
    {
      "date": "2026-02-17",
      "open": "474.68",
      "high": "486.33",
      "low": "470.035",
      "close": "482.42",
      "volume": "332731"
    },
    {
      "date": "2026-02-18",
      "open": "478.96",
      "high": "481.70",
      "low": "472.48",
      "close": "476.05",
      "volume": "218019"
    },
    {
      "date": "2026-02-19",
      "open": "477.28",
      "high": "482.265",
      "low": "470.76",
      "close": "480.52",
      "volume": "219910"
    },
    {
      "date": "2026-02-20",
      "open": "479.13",
      "high": "480.52",
      "low": "467.52",
      "close": "473.42",
      "volume": "274243"
    },
    {
      "date": "2026-02-23",
      "open": "472.68",
      "high": "476.11",
      "low": "466.00",
      "close": "474.52",
      "volume": "285616"
    },
    {
      "date": "2026-02-24",
      "open": "473.61",
      "high": "475.69",
      "low": "466.56",
      "close": "473.43",
      "volume": "350332"
    },
    {
      "date": "2026-02-25",
      "open": "480.00",
      "high": "537.19",
      "low": "478.13",
      "close": "535.10",
      "volume": "1046631"
    },
    {
      "date": "2026-02-26",
      "open": "530.01",
      "high": "532.25",
      "low": "496.44",
      "close": "503.60",
      "volume": "764151"
    },
    {
      "date": "2026-02-27",
      "open": "503.70",
      "high": "507.925",
      "low": "491.97",
      "close": "503.90",
      "volume": "610219"
    },
    {
      "date": "2026-03-02",
      "open": "509.55",
      "high": "527.14",
      "low": "506.00",
      "close": "513.82",
      "volume": "747626"
    },
    {
      "date": "2026-03-03",
      "open": "509.20",
      "high": "512.965",
      "low": "490.74",
      "close": "498.65",
      "volume": "451729"
    },
    {
      "date": "2026-03-04",
      "open": "496.83",
      "high": "500.17",
      "low": "485.32",
      "close": "490.21",
      "volume": "535267"
    },
    {
      "date": "2026-03-05",
      "open": "490.00",
      "high": "490.00",
      "low": "478.775",
      "close": "485.06",
      "volume": "420756"
    },
    {
      "date": "2026-03-06",
      "open": "478.05",
      "high": "484.725",
      "low": "471.29",
      "close": "478.16",
      "volume": "315915"
    },
    {
      "date": "2026-03-09",
      "open": "497.75",
      "high": "530.47",
      "low": "495.50",
      "close": "529.17",
      "volume": "1155655"
    },
    {
      "date": "2026-03-10",
      "open": "525.86",
      "high": "548.12",
      "low": "525.86",
      "close": "535.81",
      "volume": "785715"
    },
    {
      "date": "2026-03-11",
      "open": "530.15",
      "high": "545.48",
      "low": "528.64",
      "close": "544.71",
      "volume": "1477201"
    },
    {
      "date": "2026-03-12",
      "open": "539.84",
      "high": "545.00",
      "low": "531.78",
      "close": "532.82",
      "volume": "622175"
    },
    {
      "date": "2026-03-13",
      "open": "533.83",
      "high": "543.369",
      "low": "533.83",
      "close": "536.12",
      "volume": "544885"
    },
    {
      "date": "2026-03-16",
      "open": "535.44",
      "high": "538.51",
      "low": "527.46",
      "close": "534.30",
      "volume": "444485"
    },
    {
      "date": "2026-03-17",
      "open": "533.51",
      "high": "541.21",
      "low": "530.00",
      "close": "540.02",
      "volume": "402326"
    },
    {
      "date": "2026-03-18",
      "open": "538.68",
      "high": "540.59",
      "low": "523.50",
      "close": "530.35",
      "volume": "409713"
    },
    {
      "date": "2026-03-19",
      "open": "528.36",
      "high": "533.73",
      "low": "524.30",
      "close": "527.00",
      "volume": "505500"
    },
    {
      "date": "2026-03-20",
      "open": "522.58",
      "high": "529.9399",
      "low": "520.00",
      "close": "524.28",
      "volume": "796634"
    },
    {
      "date": "2026-03-23",
      "open": "529.02",
      "high": "537.00",
      "low": "517.805",
      "close": "521.22",
      "volume": "514539"
    },
    {
      "date": "2026-03-24",
      "open": "520.14",
      "high": "536.02",
      "low": "517.585",
      "close": "531.82",
      "volume": "579152"
    },
    {
      "date": "2026-03-25",
      "open": "536.94",
      "high": "549.50",
      "low": "535.945",
      "close": "541.60",
      "volume": "723481"
    },
    {
      "date": "2026-03-26",
      "open": "534.65",
      "high": "541.16",
      "low": "530.82",
      "close": "532.53",
      "volume": "497910"
    },
    {
      "date": "2026-03-27",
      "open": "534.11",
      "high": "535.33",
      "low": "520.965",
      "close": "522.83",
      "volume": "338243"
    },
    {
      "date": "2026-03-30",
      "open": "605.22",
      "high": "607.89",
      "low": "580.07",
      "close": "588.36",
      "volume": "1722230"
    },
    {
      "date": "2026-03-31",
      "open": "583.62",
      "high": "599.00",
      "low": "571.71",
      "close": "592.98",
      "volume": "1461355"
    },
    {
      "date": "2026-04-01",
      "open": "596.88",
      "high": "597.00",
      "low": "570.22",
      "close": "570.27",
      "volume": "755030"
    },
    {
      "date": "2026-04-02",
      "open": "565.00",
      "high": "577.8599",
      "low": "551.30",
      "close": "564.81",
      "volume": "831084"
    },
    {
      "date": "2026-04-06",
      "open": "566.14",
      "high": "567.385",
      "low": "552.54",
      "close": "559.65",
      "volume": "504979"
    },
    {
      "date": "2026-04-07",
      "open": "562.85",
      "high": "571.03",
      "low": "557.25",
      "close": "565.70",
      "volume": "726512"
    },
    {
      "date": "2026-04-08",
      "open": "571.77",
      "high": "586.01",
      "low": "560.59",
      "close": "581.69",
      "volume": "575393"
    },
    {
      "date": "2026-04-09",
      "open": "576.00",
      "high": "582.45",
      "low": "571.905",
      "close": "574.77",
      "volume": "415385"
    },
    {
      "date": "2026-04-10",
      "open": "576.06",
      "high": "576.74",
      "low": "566.12",
      "close": "571.73",
      "volume": "443232"
    },
    {
      "date": "2026-04-13",
      "open": "571.33",
      "high": "580.07",
      "low": "569.70",
      "close": "577.63",
      "volume": "482888"
    },
    {
      "date": "2026-04-14",
      "open": "575.00",
      "high": "582.39",
      "low": "572.73",
      "close": "578.54",
      "volume": "440967"
    },
    {
      "date": "2026-04-15",
      "open": "581.38",
      "high": "584.54",
      "low": "575.00",
      "close": "577.58",
      "volume": "491483"
    },
    {
      "date": "2026-04-16",
      "open": "575.00",
      "high": "581.92",
      "low": "573.34",
      "close": "580.51",
      "volume": "474743"
    },
    {
      "date": "2026-04-17",
      "open": "578.88",
      "high": "592.48",
      "low": "574.59",
      "close": "588.38",
      "volume": "682466"
    },
    {
      "date": "2026-04-20",
      "open": "593.65",
      "high": "593.65",
      "low": "571.65",
      "close": "573.44",
      "volume": "377538"
    },
    {
      "date": "2026-04-21",
      "open": "573.26",
      "high": "576.06",
      "low": "563.65",
      "close": "573.46",
      "volume": "350394"
    },
    {
      "date": "2026-04-22",
      "open": "573.68",
      "high": "580.655",
      "low": "570.36",
      "close": "574.29",
      "volume": "514668"
    },
    {
      "date": "2026-04-23",
      "open": "574.76",
      "high": "579.31",
      "low": "569.11",
      "close": "572.85",
      "volume": "292136"
    },
    {
      "date": "2026-04-24",
      "open": "572.70",
      "high": "572.70",
      "low": "560.16",
      "close": "567.16",
      "volume": "301756"
    },
    {
      "date": "2026-04-27",
      "open": "567.16",
      "high": "575.06",
      "low": "565.00",
      "close": "566.99",
      "volume": "242375"
    },
    {
      "date": "2026-04-28",
      "open": "571.64",
      "high": "579.00",
      "low": "564.64",
      "close": "569.11",
      "volume": "365411"
    },
    {
      "date": "2026-04-29",
      "open": "564.76",
      "high": "575.00",
      "low": "561.00",
      "close": "571.07",
      "volume": "223892"
    },
    {
      "date": "2026-04-30",
      "open": "574.45",
      "high": "579.58",
      "low": "568.415",
      "close": "571.35",
      "volume": "388260"
    },
    {
      "date": "2026-05-01",
      "open": "569.00",
      "high": "573.30",
      "low": "565.56",
      "close": "570.40",
      "volume": "186136"
    },
    {
      "date": "2026-05-04",
      "open": "568.35",
      "high": "582.77",
      "low": "565.02",
      "close": "581.22",
      "volume": "376175"
    },
    {
      "date": "2026-05-05",
      "open": "581.22",
      "high": "585.59",
      "low": "567.00",
      "close": "572.20",
      "volume": "582986"
    },
    {
      "date": "2026-05-06",
      "open": "589.47",
      "high": "609.35",
      "low": "575.00",
      "close": "596.76",
      "volume": "660288"
    },
    {
      "date": "2026-05-07",
      "open": "599.00",
      "high": "599.00",
      "low": "568.75",
      "close": "569.18",
      "volume": "830890"
    },
    {
      "date": "2026-05-08",
      "open": "569.17",
      "high": "573.52",
      "low": "561.20",
      "close": "564.94",
      "volume": "628487"
    },
    {
      "date": "2026-05-11",
      "open": "566.96",
      "high": "580.45",
      "low": "566.96",
      "close": "569.88",
      "volume": "460695"
    },
    {
      "date": "2026-05-12",
      "open": "569.85",
      "high": "583.825",
      "low": "568.61",
      "close": "581.74",
      "volume": "397479"
    },
    {
      "date": "2026-05-13",
      "open": "581.17",
      "high": "584.71",
      "low": "574.84",
      "close": "579.54",
      "volume": "329510"
    },
    {
      "date": "2026-05-14",
      "open": "579.35",
      "high": "579.555",
      "low": "568.7175",
      "close": "575.79",
      "volume": "373619"
    },
    {
      "date": "2026-05-15",
      "open": "576.49",
      "high": "576.49",
      "low": "565.26",
      "close": "568.58",
      "volume": "334196"
    },
    {
      "date": "2026-05-18",
      "open": "570.00",
      "high": "571.225",
      "low": "561.01",
      "close": "566.99",
      "volume": "309658"
    },
    {
      "date": "2026-05-19",
      "open": "566.99",
      "high": "572.45",
      "low": "560.23",
      "close": "566.80",
      "volume": "404045"
    },
    {
      "date": "2026-05-20",
      "open": "570.37",
      "high": "578.60",
      "low": "560.89",
      "close": "563.93",
      "volume": "485813"
    },
    {
      "date": "2026-05-21",
      "open": "562.50",
      "high": "567.56",
      "low": "555.2538",
      "close": "565.87",
      "volume": "420900"
    },
    {
      "date": "2026-05-22",
      "open": "567.30",
      "high": "570.64",
      "low": "563.04",
      "close": "568.43",
      "volume": "281044"
    },
    {
      "date": "2026-05-26",
      "open": "564.61",
      "high": "578.80",
      "low": "560.60",
      "close": "578.43",
      "volume": "965712"
    },
    {
      "date": "2026-05-27",
      "open": "578.74",
      "high": "580.39",
      "low": "569.855",
      "close": "570.75",
      "volume": "338709"
    },
    {
      "date": "2026-05-28",
      "open": "571.27",
      "high": "574.00",
      "low": "560.15",
      "close": "562.09",
      "volume": "537379"
    },
    {
      "date": "2026-05-29",
      "open": "563.04",
      "high": "563.04",
      "low": "548.03",
      "close": "556.82",
      "volume": "657447"
    },
    {
      "date": "2026-06-01",
      "open": "551.70",
      "high": "560.97",
      "low": "544.49",
      "close": "544.62",
      "volume": "498538"
    },
    {
      "date": "2026-06-02",
      "open": "537.56",
      "high": "544.91",
      "low": "534.965",
      "close": "540.05",
      "volume": "438096"
    },
    {
      "date": "2026-06-03",
      "open": "543.50",
      "high": "552.00",
      "low": "541.10",
      "close": "549.47",
      "volume": "326119"
    },
    {
      "date": "2026-06-04",
      "open": "549.47",
      "high": "551.895",
      "low": "537.34",
      "close": "547.69",
      "volume": "411934"
    },
    {
      "date": "2026-06-05",
      "open": "547.10",
      "high": "550.99",
      "low": "540.80",
      "close": "549.87",
      "volume": "663249"
    },
    {
      "date": "2026-06-08",
      "open": "545.50",
      "high": "553.09",
      "low": "544.02",
      "close": "544.69",
      "volume": "448559"
    },
    {
      "date": "2026-06-09",
      "open": "550.89",
      "high": "554.48",
      "low": "544.00",
      "close": "553.14",
      "volume": "340480"
    },
    {
      "date": "2026-06-10",
      "open": "553.39",
      "high": "557.97",
      "low": "538.27",
      "close": "544.10",
      "volume": "576435"
    },
    {
      "date": "2026-06-11",
      "open": "544.86",
      "high": "552.7199",
      "low": "543.005",
      "close": "545.40",
      "volume": "428970"
    },
    {
      "date": "2026-06-12",
      "open": "547.59",
      "high": "547.59",
      "low": "536.39",
      "close": "545.96",
      "volume": "451832"
    },
    {
      "date": "2026-06-15",
      "open": "545.96",
      "high": "554.09",
      "low": "538.71",
      "close": "549.57",
      "volume": "351708"
    },
    {
      "date": "2026-06-16",
      "open": "553.43",
      "high": "555.23",
      "low": "544.56",
      "close": "548.27",
      "volume": "611912"
    },
    {
      "date": "2026-06-17",
      "open": "549.36",
      "high": "555.92",
      "low": "547.01",
      "close": "551.47",
      "volume": "360276"
    },
    {
      "date": "2026-06-18",
      "open": "553.18",
      "high": "555.23",
      "low": "532.59",
      "close": "536.59",
      "volume": "2001977"
    },
    {
      "date": "2026-06-22",
      "open": "541.25",
      "high": "541.53",
      "low": "533.49",
      "close": "538.30",
      "volume": "620875"
    },
    {
      "date": "2026-06-23",
      "open": "542.08",
      "high": "546.58",
      "low": "539.70",
      "close": "544.33",
      "volume": "1081315"
    },
    {
      "date": "2026-06-24",
      "open": "544.94",
      "high": "555.00",
      "low": "544.06",
      "close": "549.90",
      "volume": "377592"
    },
    {
      "date": "2026-06-25",
      "open": "547.26",
      "high": "555.3214",
      "low": "540.90",
      "close": "543.39",
      "volume": "285355"
    },
    {
      "date": "2026-06-26",
      "open": "544.37",
      "high": "554.515",
      "low": "535.44",
      "close": "542.66",
      "volume": "1022244"
    },
    {
      "date": "2026-06-29",
      "open": "545.58",
      "high": "549.38",
      "low": "539.14",
      "close": "544.92",
      "volume": "420258"
    },
    {
      "date": "2026-06-30",
      "open": "547.42",
      "high": "552.46",
      "low": "535.63",
      "close": "541.83",
      "volume": "551070"
    },
    {
      "date": "2026-07-01",
      "open": "542.65",
      "high": "549.66",
      "low": "536.93",
      "close": "547.15",
      "volume": "422598"
    },
    {
      "date": "2026-07-02",
      "open": "554.941",
      "high": "558.585",
      "low": "547.625",
      "close": "555.91",
      "volume": "534365"
    },
    {
      "date": "2026-07-06",
      "open": "556.31",
      "high": "556.45",
      "low": "543.82",
      "close": "547.25",
      "volume": "326595"
    },
    {
      "date": "2026-07-07",
      "open": "559.06",
      "high": "563.70",
      "low": "552.805",
      "close": "563.70",
      "volume": "513745"
    },
    {
      "date": "2026-07-08",
      "open": "561.49",
      "high": "563.245",
      "low": "548.00",
      "close": "554.34",
      "volume": "299415"
    },
    {
      "date": "2026-07-09",
      "open": "552.18",
      "high": "556.26",
      "low": "547.61",
      "close": "552.48",
      "volume": "302782"
    },
    {
      "date": "2026-07-10",
      "open": "550.59",
      "high": "553.47",
      "low": "539.33",
      "close": "547.06",
      "volume": "307778"
    },
    {
      "date": "2026-07-13",
      "open": "541.47",
      "high": "543.05",
      "low": "530.09",
      "close": "535.57",
      "volume": "303818"
    },
    {
      "date": "2026-07-14",
      "open": "535.57",
      "high": "536.15",
      "low": "523.46",
      "close": "526.66",
      "volume": "372647"
    },
    {
      "date": "2026-07-15",
      "open": "524.81",
      "high": "534.71",
      "low": "520.05",
      "close": "531.79",
      "volume": "448059"
    },
    {
      "date": "2026-07-16",
      "open": "533.61",
      "high": "537.47",
      "low": "527.595",
      "close": "529.05",
      "volume": "350858"
    },
    {
      "date": "2026-07-17",
      "open": "529.29",
      "high": "543.56",
      "low": "528.39",
      "close": "535.67",
      "volume": "422243"
    },
    {
      "date": "2026-07-20",
      "open": "535.55",
      "high": "536.41",
      "low": "528.56",
      "close": "529.34",
      "volume": "318879"
    },
    {
      "date": "2026-07-21",
      "open": "526.37",
      "high": "537.48",
      "low": "523.31",
      "close": "535.83",
      "volume": "467386"
    },
    {
      "date": "2026-07-22",
      "open": "535.83",
      "high": "541.2499",
      "low": "521.73",
      "close": "527.07",
      "volume": "469813"
    },
    {
      "date": "2026-07-23",
      "open": "523.23",
      "high": "532.12",
      "low": "519.01",
      "close": "529.53",
      "volume": "241123"
    },
    {
      "date": "2026-07-24",
      "open": "533.94",
      "high": "537.755",
      "low": "527.75",
      "close": "528.47",
      "volume": "313248"
    },
    {
      "date": "2026-07-27",
      "open": "529.71",
      "high": "535.22",
      "low": "524.81",
      "close": "527.94",
      "volume": "431349"
    },
    {
      "date": "2026-07-28",
      "open": "530.84",
      "high": "532.45",
      "low": "522.10",
      "close": "523.63",
      "volume": "446331"
    },
    {
      "date": "2026-07-29",
      "open": "526.08",
      "high": "526.17",
      "low": "517.61",
      "close": "524.70",
      "volume": "560581"
    },
    {
      "date": "2026-07-30",
      "open": "522.30",
      "high": "528.96",
      "low": "521.805",
      "close": "525.82",
      "volume": "472490"
    },
    {
      "date": "2026-07-31",
      "open": "525.84",
      "high": "525.84",
      "low": "514.34",
      "close": "517.71",
      "volume": "616616"
    },
    {
      "date": "2026-08-03",
      "open": "516.29",
      "high": "519.7399",
      "low": "514.01",
      "close": "516.31",
      "volume": "427627"
    },
    {
      "date": "2026-08-04",
      "open": "517.86",
      "high": "521.18",
      "low": "511.93",
      "close": "518.68",
      "volume": "522267"
    },
    {
      "date": "2026-08-05",
      "open": "505.00",
      "high": "525.78",
      "low": "490.80",
      "close": "519.01",
      "volume": "742761"
    }
  ]
}