{
  "source": "https://api.nasdaq.com/api/quote/ZBRA/historical",
  "symbol": "ZBRA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "565.06",
      "high": "566.99",
      "low": "552.51",
      "close": "562.27",
      "volume": "205687"
    },
    {
      "date": "2021-08-09",
      "open": "562.31",
      "high": "566.04",
      "low": "557.96",
      "close": "563.98",
      "volume": "128805"
    },
    {
      "date": "2021-08-10",
      "open": "565.00",
      "high": "567.45",
      "low": "560.60",
      "close": "567.11",
      "volume": "144003"
    },
    {
      "date": "2021-08-11",
      "open": "567.91",
      "high": "572.2052",
      "low": "564.09",
      "close": "569.54",
      "volume": "129654"
    },
    {
      "date": "2021-08-12",
      "open": "568.97",
      "high": "570.4999",
      "low": "564.273",
      "close": "568.40",
      "volume": "149332"
    },
    {
      "date": "2021-08-13",
      "open": "568.00",
      "high": "571.39",
      "low": "562.205",
      "close": "571.07",
      "volume": "117280"
    },
    {
      "date": "2021-08-16",
      "open": "570.54",
      "high": "576.00",
      "low": "567.04",
      "close": "572.89",
      "volume": "133231"
    },
    {
      "date": "2021-08-17",
      "open": "569.34",
      "high": "569.93",
      "low": "558.42",
      "close": "562.68",
      "volume": "150248"
    },
    {
      "date": "2021-08-18",
      "open": "559.68",
      "high": "568.28",
      "low": "556.87",
      "close": "557.18",
      "volume": "197312"
    },
    {
      "date": "2021-08-19",
      "open": "552.91",
      "high": "565.94",
      "low": "551.09",
      "close": "562.72",
      "volume": "153345"
    },
    {
      "date": "2021-08-20",
      "open": "563.18",
      "high": "572.33",
      "low": "562.27",
      "close": "571.49",
      "volume": "187897"
    },
    {
      "date": "2021-08-23",
      "open": "574.33",
      "high": "581.615",
      "low": "574.33",
      "close": "578.89",
      "volume": "154864"
    },
    {
      "date": "2021-08-24",
      "open": "580.31",
      "high": "583.67",
      "low": "577.59",
      "close": "578.71",
      "volume": "109665"
    },
    {
      "date": "2021-08-25",
      "open": "577.84",
      "high": "584.25",
      "low": "577.84",
      "close": "584.11",
      "volume": "133904"
    },
    {
      "date": "2021-08-26",
      "open": "584.62",
      "high": "584.62",
      "low": "578.53",
      "close": "578.91",
      "volume": "121079"
    },
    {
      "date": "2021-08-27",
      "open": "581.09",
      "high": "588.345",
      "low": "578.80",
      "close": "587.96",
      "volume": "317263"
    },
    {
      "date": "2021-08-30",
      "open": "591.90",
      "high": "594.14",
      "low": "583.91",
      "close": "584.78",
      "volume": "175010"
    },
    {
      "date": "2021-08-31",
      "open": "585.07",
      "high": "588.77",
      "low": "579.21",
      "close": "587.17",
      "volume": "230104"
    },
    {
      "date": "2021-09-01",
      "open": "592.48",
      "high": "592.48",
      "low": "579.47",
      "close": "582.78",
      "volume": "195220"
    },
    {
      "date": "2021-09-02",
      "open": "588.36",
      "high": "591.49",
      "low": "585.61",
      "close": "588.25",
      "volume": "169992"
    },
    {
      "date": "2021-09-03",
      "open": "589.00",
      "high": "594.77",
      "low": "585.56",
      "close": "590.60",
      "volume": "178643"
    },
    {
      "date": "2021-09-07",
      "open": "593.58",
      "high": "593.58",
      "low": "580.40",
      "close": "581.14",
      "volume": "179833"
    },
    {
      "date": "2021-09-08",
      "open": "582.03",
      "high": "584.02",
      "low": "572.90",
      "close": "579.75",
      "volume": "137668"
    },
    {
      "date": "2021-09-09",
      "open": "578.49",
      "high": "585.11",
      "low": "576.02",
      "close": "577.47",
      "volume": "148882"
    },
    {
      "date": "2021-09-10",
      "open": "582.07",
      "high": "586.76",
      "low": "578.57",
      "close": "580.63",
      "volume": "140119"
    },
    {
      "date": "2021-09-13",
      "open": "587.69",
      "high": "587.69",
      "low": "575.0001",
      "close": "579.90",
      "volume": "182988"
    },
    {
      "date": "2021-09-14",
      "open": "579.67",
      "high": "582.91",
      "low": "573.5552",
      "close": "576.79",
      "volume": "184932"
    },
    {
      "date": "2021-09-15",
      "open": "576.79",
      "high": "585.79",
      "low": "576.02",
      "close": "580.98",
      "volume": "158173"
    },
    {
      "date": "2021-09-16",
      "open": "578.60",
      "high": "588.15",
      "low": "577.84",
      "close": "584.76",
      "volume": "167318"
    },
    {
      "date": "2021-09-17",
      "open": "583.48",
      "high": "584.02",
      "low": "567.165",
      "close": "569.15",
      "volume": "393565"
    },
    {
      "date": "2021-09-20",
      "open": "559.76",
      "high": "561.69",
      "low": "545.25",
      "close": "551.90",
      "volume": "364508"
    },
    {
      "date": "2021-09-21",
      "open": "555.44",
      "high": "556.988",
      "low": "542.03",
      "close": "543.00",
      "volume": "310649"
    },
    {
      "date": "2021-09-22",
      "open": "543.14",
      "high": "551.99",
      "low": "540.94",
      "close": "547.58",
      "volume": "368349"
    },
    {
      "date": "2021-09-23",
      "open": "555.43",
      "high": "560.88",
      "low": "550.78",
      "close": "553.46",
      "volume": "412370"
    },
    {
      "date": "2021-09-24",
      "open": "548.82",
      "high": "560.92",
      "low": "548.82",
      "close": "559.48",
      "volume": "285723"
    },
    {
      "date": "2021-09-27",
      "open": "556.00",
      "high": "558.905",
      "low": "546.09",
      "close": "548.58",
      "volume": "196245"
    },
    {
      "date": "2021-09-28",
      "open": "542.60",
      "high": "543.00",
      "low": "528.43",
      "close": "531.18",
      "volume": "234296"
    },
    {
      "date": "2021-09-29",
      "open": "533.50",
      "high": "535.50",
      "low": "523.08",
      "close": "525.67",
      "volume": "331922"
    },
    {
      "date": "2021-09-30",
      "open": "530.51",
      "high": "532.66",
      "low": "514.99",
      "close": "515.42",
      "volume": "370948"
    },
    {
      "date": "2021-10-01",
      "open": "517.62",
      "high": "517.62",
      "low": "507.425",
      "close": "510.98",
      "volume": "534564"
    },
    {
      "date": "2021-10-04",
      "open": "509.04",
      "high": "510.43",
      "low": "498.81",
      "close": "502.32",
      "volume": "288361"
    },
    {
      "date": "2021-10-05",
      "open": "503.91",
      "high": "514.49",
      "low": "503.15",
      "close": "506.89",
      "volume": "225851"
    },
    {
      "date": "2021-10-06",
      "open": "501.05",
      "high": "507.99",
      "low": "498.15",
      "close": "506.39",
      "volume": "176553"
    },
    {
      "date": "2021-10-07",
      "open": "512.01",
      "high": "513.725",
      "low": "503.79",
      "close": "504.41",
      "volume": "239197"
    },
    {
      "date": "2021-10-08",
      "open": "504.50",
      "high": "505.18",
      "low": "492.63",
      "close": "498.73",
      "volume": "227931"
    },
    {
      "date": "2021-10-11",
      "open": "497.26",
      "high": "501.73",
      "low": "491.9884",
      "close": "493.13",
      "volume": "245064"
    },
    {
      "date": "2021-10-12",
      "open": "495.96",
      "high": "501.32",
      "low": "493.15",
      "close": "494.54",
      "volume": "303333"
    },
    {
      "date": "2021-10-13",
      "open": "499.31",
      "high": "501.58",
      "low": "493.99",
      "close": "496.86",
      "volume": "180698"
    },
    {
      "date": "2021-10-14",
      "open": "500.69",
      "high": "511.80",
      "low": "500.54",
      "close": "511.35",
      "volume": "209143"
    },
    {
      "date": "2021-10-15",
      "open": "514.82",
      "high": "517.94",
      "low": "513.32",
      "close": "515.83",
      "volume": "228875"
    },
    {
      "date": "2021-10-18",
      "open": "513.38",
      "high": "527.40",
      "low": "511.52",
      "close": "526.92",
      "volume": "190432"
    },
    {
      "date": "2021-10-19",
      "open": "530.03",
      "high": "534.10",
      "low": "525.22",
      "close": "528.63",
      "volume": "164365"
    },
    {
      "date": "2021-10-20",
      "open": "530.55",
      "high": "530.6267",
      "low": "523.22",
      "close": "527.06",
      "volume": "163453"
    },
    {
      "date": "2021-10-21",
      "open": "526.27",
      "high": "535.39",
      "low": "524.79",
      "close": "533.61",
      "volume": "172692"
    },
    {
      "date": "2021-10-22",
      "open": "534.60",
      "high": "543.49",
      "low": "527.55",
      "close": "527.92",
      "volume": "221153"
    },
    {
      "date": "2021-10-25",
      "open": "528.52",
      "high": "533.64",
      "low": "522.18",
      "close": "532.46",
      "volume": "165933"
    },
    {
      "date": "2021-10-26",
      "open": "536.05",
      "high": "536.05",
      "low": "524.92",
      "close": "525.41",
      "volume": "130968"
    },
    {
      "date": "2021-10-27",
      "open": "525.41",
      "high": "530.315",
      "low": "517.12",
      "close": "517.84",
      "volume": "155750"
    },
    {
      "date": "2021-10-28",
      "open": "521.84",
      "high": "532.27",
      "low": "518.60",
      "close": "532.06",
      "volume": "204573"
    },
    {
      "date": "2021-10-29",
      "open": "528.27",
      "high": "534.54",
      "low": "525.855",
      "close": "533.95",
      "volume": "266230"
    },
    {
      "date": "2021-11-01",
      "open": "533.45",
      "high": "544.51",
      "low": "532.80",
      "close": "542.59",
      "volume": "370265"
    },
    {
      "date": "2021-11-02",
      "open": "549.90",
      "high": "593.60",
      "low": "545.56",
      "close": "585.55",
      "volume": "564256"
    },
    {
      "date": "2021-11-03",
      "open": "580.69",
      "high": "580.69",
      "low": "555.15",
      "close": "578.49",
      "volume": "401725"
    },
    {
      "date": "2021-11-04",
      "open": "579.38",
      "high": "605.39",
      "low": "572.815",
      "close": "597.41",
      "volume": "382700"
    },
    {
      "date": "2021-11-05",
      "open": "598.00",
      "high": "610.95",
      "low": "598.00",
      "close": "607.50",
      "volume": "328310"
    },
    {
      "date": "2021-11-08",
      "open": "612.23",
      "high": "614.095",
      "low": "592.88",
      "close": "596.81",
      "volume": "203577"
    },
    {
      "date": "2021-11-09",
      "open": "597.72",
      "high": "602.775",
      "low": "589.65",
      "close": "595.72",
      "volume": "207924"
    },
    {
      "date": "2021-11-10",
      "open": "592.00",
      "high": "593.4161",
      "low": "578.84",
      "close": "581.80",
      "volume": "178190"
    },
    {
      "date": "2021-11-11",
      "open": "585.33",
      "high": "589.37",
      "low": "581.71",
      "close": "585.06",
      "volume": "112839"
    },
    {
      "date": "2021-11-12",
      "open": "587.41",
      "high": "592.88",
      "low": "583.49",
      "close": "591.84",
      "volume": "130835"
    },
    {
      "date": "2021-11-15",
      "open": "594.29",
      "high": "597.58",
      "low": "587.04",
      "close": "590.76",
      "volume": "115616"
    },
    {
      "date": "2021-11-16",
      "open": "589.05",
      "high": "605.60",
      "low": "589.05",
      "close": "605.00",
      "volume": "148767"
    },
    {
      "date": "2021-11-17",
      "open": "606.56",
      "high": "609.32",
      "low": "599.10",
      "close": "605.83",
      "volume": "174539"
    },
    {
      "date": "2021-11-18",
      "open": "606.88",
      "high": "609.79",
      "low": "599.3275",
      "close": "606.96",
      "volume": "200672"
    },
    {
      "date": "2021-11-19",
      "open": "608.67",
      "high": "608.67",
      "low": "593.68",
      "close": "596.75",
      "volume": "205460"
    },
    {
      "date": "2021-11-22",
      "open": "607.90",
      "high": "612.3607",
      "low": "595.82",
      "close": "602.97",
      "volume": "317557"
    },
    {
      "date": "2021-11-23",
      "open": "598.40",
      "high": "605.52",
      "low": "590.67",
      "close": "598.74",
      "volume": "382138"
    },
    {
      "date": "2021-11-24",
      "open": "596.99",
      "high": "599.07",
      "low": "585.15",
      "close": "598.02",
      "volume": "198693"
    },
    {
      "date": "2021-11-26",
      "open": "595.64",
      "high": "607.08",
      "low": "586.53",
      "close": "590.72",
      "volume": "144146"
    },
    {
      "date": "2021-11-29",
      "open": "597.46",
      "high": "609.41",
      "low": "588.22",
      "close": "607.20",
      "volume": "262682"
    },
    {
      "date": "2021-11-30",
      "open": "605.84",
      "high": "614.01",
      "low": "585.75",
      "close": "588.78",
      "volume": "458749"
    },
    {
      "date": "2021-12-01",
      "open": "597.80",
      "high": "604.055",
      "low": "580.46",
      "close": "581.03",
      "volume": "253763"
    },
    {
      "date": "2021-12-02",
      "open": "580.87",
      "high": "599.215",
      "low": "577.32",
      "close": "596.96",
      "volume": "269875"
    },
    {
      "date": "2021-12-03",
      "open": "603.00",
      "high": "605.00",
      "low": "579.459",
      "close": "588.29",
      "volume": "229463"
    },
    {
      "date": "2021-12-06",
      "open": "593.31",
      "high": "593.31",
      "low": "577.53",
      "close": "584.22",
      "volume": "224188"
    },
    {
      "date": "2021-12-07",
      "open": "594.52",
      "high": "610.10",
      "low": "594.52",
      "close": "605.44",
      "volume": "254217"
    },
    {
      "date": "2021-12-08",
      "open": "605.44",
      "high": "608.3625",
      "low": "599.07",
      "close": "605.39",
      "volume": "234418"
    },
    {
      "date": "2021-12-09",
      "open": "604.77",
      "high": "612.34",
      "low": "597.05",
      "close": "597.74",
      "volume": "203213"
    },
    {
      "date": "2021-12-10",
      "open": "603.05",
      "high": "615.00",
      "low": "600.55",
      "close": "614.55",
      "volume": "221248"
    },
    {
      "date": "2021-12-13",
      "open": "613.17",
      "high": "614.03",
      "low": "602.35",
      "close": "604.98",
      "volume": "303123"
    },
    {
      "date": "2021-12-14",
      "open": "597.34",
      "high": "599.105",
      "low": "582.56",
      "close": "585.86",
      "volume": "286416"
    },
    {
      "date": "2021-12-15",
      "open": "589.90",
      "high": "599.43",
      "low": "578.90",
      "close": "598.19",
      "volume": "173456"
    },
    {
      "date": "2021-12-16",
      "open": "603.11",
      "high": "603.11",
      "low": "589.18",
      "close": "592.04",
      "volume": "268895"
    },
    {
      "date": "2021-12-17",
      "open": "589.66",
      "high": "599.27",
      "low": "580.74",
      "close": "588.52",
      "volume": "398242"
    },
    {
      "date": "2021-12-20",
      "open": "575.51",
      "high": "582.96",
      "low": "562.94",
      "close": "570.78",
      "volume": "364737"
    },
    {
      "date": "2021-12-21",
      "open": "581.23",
      "high": "583.305",
      "low": "573.2534",
      "close": "580.21",
      "volume": "598279"
    },
    {
      "date": "2021-12-22",
      "open": "580.87",
      "high": "582.47",
      "low": "575.16",
      "close": "580.43",
      "volume": "355231"
    },
    {
      "date": "2021-12-23",
      "open": "583.34",
      "high": "586.855",
      "low": "578.68",
      "close": "582.41",
      "volume": "461572"
    },
    {
      "date": "2021-12-27",
      "open": "585.93",
      "high": "607.27",
      "low": "583.23",
      "close": "606.33",
      "volume": "636379"
    },
    {
      "date": "2021-12-28",
      "open": "606.98",
      "high": "609.32",
      "low": "594.095",
      "close": "597.32",
      "volume": "139524"
    },
    {
      "date": "2021-12-29",
      "open": "596.34",
      "high": "603.515",
      "low": "596.34",
      "close": "601.12",
      "volume": "128604"
    },
    {
      "date": "2021-12-30",
      "open": "602.71",
      "high": "605.485",
      "low": "596.16",
      "close": "597.54",
      "volume": "87503"
    },
    {
      "date": "2021-12-31",
      "open": "594.82",
      "high": "598.55",
      "low": "594.165",
      "close": "595.20",
      "volume": "117074"
    },
    {
      "date": "2022-01-03",
      "open": "592.08",
      "high": "599.73",
      "low": "578.49",
      "close": "583.90",
      "volume": "272602"
    },
    {
      "date": "2022-01-04",
      "open": "584.75",
      "high": "589.275",
      "low": "574.31",
      "close": "587.60",
      "volume": "345992"
    },
    {
      "date": "2022-01-05",
      "open": "582.40",
      "high": "586.92",
      "low": "557.48",
      "close": "558.18",
      "volume": "403742"
    },
    {
      "date": "2022-01-06",
      "open": "555.00",
      "high": "563.06",
      "low": "548.45",
      "close": "555.16",
      "volume": "338308"
    },
    {
      "date": "2022-01-07",
      "open": "552.14",
      "high": "553.54",
      "low": "530.14",
      "close": "530.86",
      "volume": "432825"
    },
    {
      "date": "2022-01-10",
      "open": "527.37",
      "high": "536.10",
      "low": "516.08",
      "close": "535.41",
      "volume": "403387"
    },
    {
      "date": "2022-01-11",
      "open": "535.15",
      "high": "539.02",
      "low": "521.60",
      "close": "538.57",
      "volume": "443483"
    },
    {
      "date": "2022-01-12",
      "open": "539.97",
      "high": "547.3651",
      "low": "535.05",
      "close": "538.44",
      "volume": "306734"
    },
    {
      "date": "2022-01-13",
      "open": "539.82",
      "high": "544.61",
      "low": "524.375",
      "close": "525.80",
      "volume": "312524"
    },
    {
      "date": "2022-01-14",
      "open": "520.24",
      "high": "533.22",
      "low": "517.60",
      "close": "528.00",
      "volume": "321888"
    },
    {
      "date": "2022-01-18",
      "open": "516.10",
      "high": "522.03",
      "low": "514.00",
      "close": "516.72",
      "volume": "337881"
    },
    {
      "date": "2022-01-19",
      "open": "517.69",
      "high": "529.80",
      "low": "512.56",
      "close": "513.11",
      "volume": "308287"
    },
    {
      "date": "2022-01-20",
      "open": "516.02",
      "high": "520.565",
      "low": "500.25",
      "close": "501.42",
      "volume": "319998"
    },
    {
      "date": "2022-01-21",
      "open": "502.81",
      "high": "511.97",
      "low": "493.25",
      "close": "494.18",
      "volume": "488950"
    },
    {
      "date": "2022-01-24",
      "open": "482.57",
      "high": "491.565",
      "low": "463.76",
      "close": "490.56",
      "volume": "853601"
    },
    {
      "date": "2022-01-25",
      "open": "479.92",
      "high": "483.85",
      "low": "462.32",
      "close": "474.00",
      "volume": "537919"
    },
    {
      "date": "2022-01-26",
      "open": "484.51",
      "high": "487.10",
      "low": "466.265",
      "close": "475.70",
      "volume": "592461"
    },
    {
      "date": "2022-01-27",
      "open": "483.00",
      "high": "487.92",
      "low": "469.66",
      "close": "473.23",
      "volume": "624636"
    },
    {
      "date": "2022-01-28",
      "open": "474.64",
      "high": "493.66",
      "low": "466.065",
      "close": "492.57",
      "volume": "569167"
    },
    {
      "date": "2022-01-31",
      "open": "493.94",
      "high": "510.29",
      "low": "493.94",
      "close": "509.12",
      "volume": "364861"
    },
    {
      "date": "2022-02-01",
      "open": "509.30",
      "high": "511.41",
      "low": "500.08",
      "close": "509.48",
      "volume": "330040"
    },
    {
      "date": "2022-02-02",
      "open": "512.82",
      "high": "520.32",
      "low": "507.5801",
      "close": "517.01",
      "volume": "482754"
    },
    {
      "date": "2022-02-03",
      "open": "509.29",
      "high": "514.72",
      "low": "506.63",
      "close": "508.30",
      "volume": "487793"
    },
    {
      "date": "2022-02-04",
      "open": "503.62",
      "high": "510.40",
      "low": "495.91",
      "close": "503.09",
      "volume": "394573"
    },
    {
      "date": "2022-02-07",
      "open": "505.54",
      "high": "509.11",
      "low": "496.84",
      "close": "498.34",
      "volume": "299815"
    },
    {
      "date": "2022-02-08",
      "open": "495.67",
      "high": "499.98",
      "low": "488.47",
      "close": "491.70",
      "volume": "615308"
    },
    {
      "date": "2022-02-09",
      "open": "497.69",
      "high": "507.48",
      "low": "494.02",
      "close": "506.02",
      "volume": "678649"
    },
    {
      "date": "2022-02-10",
      "open": "489.61",
      "high": "489.61",
      "low": "461.33",
      "close": "466.63",
      "volume": "772725"
    },
    {
      "date": "2022-02-11",
      "open": "465.60",
      "high": "467.66",
      "low": "436.245",
      "close": "441.74",
      "volume": "1276017"
    },
    {
      "date": "2022-02-14",
      "open": "442.30",
      "high": "451.46",
      "low": "423.54",
      "close": "426.42",
      "volume": "659057"
    },
    {
      "date": "2022-02-15",
      "open": "433.67",
      "high": "440.49",
      "low": "432.64",
      "close": "434.94",
      "volume": "615990"
    },
    {
      "date": "2022-02-16",
      "open": "432.00",
      "high": "434.21",
      "low": "425.75",
      "close": "430.97",
      "volume": "538929"
    },
    {
      "date": "2022-02-17",
      "open": "426.685",
      "high": "431.805",
      "low": "420.62",
      "close": "423.50",
      "volume": "609266"
    },
    {
      "date": "2022-02-18",
      "open": "423.81",
      "high": "427.36",
      "low": "418.415",
      "close": "420.31",
      "volume": "536259"
    },
    {
      "date": "2022-02-22",
      "open": "416.00",
      "high": "422.71",
      "low": "406.65",
      "close": "409.76",
      "volume": "549657"
    },
    {
      "date": "2022-02-23",
      "open": "413.00",
      "high": "418.16",
      "low": "398.46",
      "close": "399.29",
      "volume": "569011"
    },
    {
      "date": "2022-02-24",
      "open": "386.95",
      "high": "415.81",
      "low": "385.34",
      "close": "415.33",
      "volume": "508662"
    },
    {
      "date": "2022-02-25",
      "open": "415.10",
      "high": "423.87",
      "low": "410.65",
      "close": "418.07",
      "volume": "440633"
    },
    {
      "date": "2022-02-28",
      "open": "414.25",
      "high": "417.67",
      "low": "406.14",
      "close": "413.34",
      "volume": "541083"
    },
    {
      "date": "2022-03-01",
      "open": "413.00",
      "high": "414.00",
      "low": "402.245",
      "close": "405.58",
      "volume": "462142"
    },
    {
      "date": "2022-03-02",
      "open": "409.19",
      "high": "418.34",
      "low": "407.12",
      "close": "415.27",
      "volume": "409454"
    },
    {
      "date": "2022-03-03",
      "open": "417.94",
      "high": "418.5214",
      "low": "404.69",
      "close": "407.29",
      "volume": "241736"
    },
    {
      "date": "2022-03-04",
      "open": "402.46",
      "high": "404.50",
      "low": "391.88",
      "close": "394.24",
      "volume": "532462"
    },
    {
      "date": "2022-03-07",
      "open": "394.00",
      "high": "396.544",
      "low": "380.91",
      "close": "381.65",
      "volume": "504960"
    },
    {
      "date": "2022-03-08",
      "open": "381.67",
      "high": "396.8399",
      "low": "381.08",
      "close": "383.92",
      "volume": "407620"
    },
    {
      "date": "2022-03-09",
      "open": "395.95",
      "high": "402.91",
      "low": "391.45",
      "close": "399.11",
      "volume": "346076"
    },
    {
      "date": "2022-03-10",
      "open": "388.29",
      "high": "392.36",
      "low": "383.12",
      "close": "388.79",
      "volume": "250369"
    },
    {
      "date": "2022-03-11",
      "open": "390.92",
      "high": "394.00",
      "low": "385.38",
      "close": "386.07",
      "volume": "410323"
    },
    {
      "date": "2022-03-14",
      "open": "390.66",
      "high": "392.47",
      "low": "375.6324",
      "close": "380.09",
      "volume": "330380"
    },
    {
      "date": "2022-03-15",
      "open": "382.45",
      "high": "388.48",
      "low": "380.8745",
      "close": "387.08",
      "volume": "341094"
    },
    {
      "date": "2022-03-16",
      "open": "391.75",
      "high": "401.95",
      "low": "389.46",
      "close": "401.65",
      "volume": "321480"
    },
    {
      "date": "2022-03-17",
      "open": "401.04",
      "high": "419.95",
      "low": "399.72",
      "close": "419.35",
      "volume": "537947"
    },
    {
      "date": "2022-03-18",
      "open": "419.35",
      "high": "439.71",
      "low": "416.22",
      "close": "437.18",
      "volume": "930717"
    },
    {
      "date": "2022-03-21",
      "open": "437.62",
      "high": "439.45",
      "low": "425.33",
      "close": "429.54",
      "volume": "491303"
    },
    {
      "date": "2022-03-22",
      "open": "429.83",
      "high": "436.94",
      "low": "424.92",
      "close": "433.68",
      "volume": "455809"
    },
    {
      "date": "2022-03-23",
      "open": "428.73",
      "high": "430.98",
      "low": "419.29",
      "close": "419.91",
      "volume": "325811"
    },
    {
      "date": "2022-03-24",
      "open": "424.31",
      "high": "427.85",
      "low": "415.725",
      "close": "427.37",
      "volume": "311018"
    },
    {
      "date": "2022-03-25",
      "open": "427.58",
      "high": "428.125",
      "low": "421.345",
      "close": "425.66",
      "volume": "294305"
    },
    {
      "date": "2022-03-28",
      "open": "425.66",
      "high": "426.94",
      "low": "417.715",
      "close": "422.28",
      "volume": "319506"
    },
    {
      "date": "2022-03-29",
      "open": "429.34",
      "high": "440.64",
      "low": "428.66",
      "close": "438.10",
      "volume": "292084"
    },
    {
      "date": "2022-03-30",
      "open": "434.00",
      "high": "437.925",
      "low": "428.50",
      "close": "429.61",
      "volume": "316484"
    },
    {
      "date": "2022-03-31",
      "open": "428.91",
      "high": "432.21",
      "low": "412.94",
      "close": "413.70",
      "volume": "575620"
    },
    {
      "date": "2022-04-01",
      "open": "414.63",
      "high": "417.17",
      "low": "403.70",
      "close": "413.73",
      "volume": "505247"
    },
    {
      "date": "2022-04-04",
      "open": "433.50",
      "high": "437.295",
      "low": "424.78",
      "close": "431.24",
      "volume": "492290"
    },
    {
      "date": "2022-04-05",
      "open": "431.96",
      "high": "431.96",
      "low": "422.42",
      "close": "423.72",
      "volume": "456675"
    },
    {
      "date": "2022-04-06",
      "open": "417.53",
      "high": "425.13",
      "low": "413.22",
      "close": "422.90",
      "volume": "442255"
    },
    {
      "date": "2022-04-07",
      "open": "418.08",
      "high": "427.02",
      "low": "416.90",
      "close": "418.40",
      "volume": "464526"
    },
    {
      "date": "2022-04-08",
      "open": "416.26",
      "high": "419.14",
      "low": "406.70",
      "close": "415.63",
      "volume": "387643"
    },
    {
      "date": "2022-04-11",
      "open": "410.78",
      "high": "413.695",
      "low": "405.80",
      "close": "408.70",
      "volume": "249091"
    },
    {
      "date": "2022-04-12",
      "open": "410.88",
      "high": "418.67",
      "low": "400.75",
      "close": "402.21",
      "volume": "276211"
    },
    {
      "date": "2022-04-13",
      "open": "401.20",
      "high": "408.30",
      "low": "400.5301",
      "close": "405.00",
      "volume": "466166"
    },
    {
      "date": "2022-04-14",
      "open": "407.00",
      "high": "407.00",
      "low": "393.60",
      "close": "393.68",
      "volume": "268443"
    },
    {
      "date": "2022-04-18",
      "open": "391.00",
      "high": "397.35",
      "low": "390.27",
      "close": "394.28",
      "volume": "262034"
    },
    {
      "date": "2022-04-19",
      "open": "393.57",
      "high": "407.45",
      "low": "393.05",
      "close": "406.62",
      "volume": "215814"
    },
    {
      "date": "2022-04-20",
      "open": "409.07",
      "high": "409.90",
      "low": "397.50",
      "close": "398.42",
      "volume": "358410"
    },
    {
      "date": "2022-04-21",
      "open": "402.73",
      "high": "406.49",
      "low": "388.74",
      "close": "390.04",
      "volume": "268721"
    },
    {
      "date": "2022-04-22",
      "open": "389.55",
      "high": "391.76",
      "low": "377.29",
      "close": "377.98",
      "volume": "306992"
    },
    {
      "date": "2022-04-25",
      "open": "375.82",
      "high": "390.16",
      "low": "374.11",
      "close": "388.94",
      "volume": "448362"
    },
    {
      "date": "2022-04-26",
      "open": "386.82",
      "high": "390.44",
      "low": "374.50",
      "close": "374.50",
      "volume": "340836"
    },
    {
      "date": "2022-04-27",
      "open": "373.99",
      "high": "381.27",
      "low": "370.14",
      "close": "371.11",
      "volume": "337698"
    },
    {
      "date": "2022-04-28",
      "open": "375.59",
      "high": "384.94",
      "low": "370.63",
      "close": "382.98",
      "volume": "356709"
    },
    {
      "date": "2022-04-29",
      "open": "380.24",
      "high": "385.3325",
      "low": "368.345",
      "close": "369.66",
      "volume": "600364"
    },
    {
      "date": "2022-05-02",
      "open": "371.66",
      "high": "383.06",
      "low": "367.15",
      "close": "379.57",
      "volume": "525356"
    },
    {
      "date": "2022-05-03",
      "open": "376.44",
      "high": "378.89",
      "low": "360.00",
      "close": "368.14",
      "volume": "621817"
    },
    {
      "date": "2022-05-04",
      "open": "364.17",
      "high": "370.905",
      "low": "354.433",
      "close": "367.87",
      "volume": "771749"
    },
    {
      "date": "2022-05-05",
      "open": "363.87",
      "high": "366.42",
      "low": "344.05",
      "close": "347.75",
      "volume": "552852"
    },
    {
      "date": "2022-05-06",
      "open": "343.31",
      "high": "349.49",
      "low": "333.37",
      "close": "342.59",
      "volume": "554123"
    },
    {
      "date": "2022-05-09",
      "open": "335.00",
      "high": "341.7194",
      "low": "327.45",
      "close": "328.54",
      "volume": "602149"
    },
    {
      "date": "2022-05-10",
      "open": "336.99",
      "high": "341.66",
      "low": "317.72",
      "close": "325.84",
      "volume": "719052"
    },
    {
      "date": "2022-05-11",
      "open": "324.53",
      "high": "335.105",
      "low": "314.26",
      "close": "314.50",
      "volume": "752228"
    },
    {
      "date": "2022-05-12",
      "open": "311.99",
      "high": "323.445",
      "low": "309.00",
      "close": "316.72",
      "volume": "1076606"
    },
    {
      "date": "2022-05-13",
      "open": "322.01",
      "high": "337.75",
      "low": "322.01",
      "close": "336.86",
      "volume": "629589"
    },
    {
      "date": "2022-05-16",
      "open": "333.07",
      "high": "336.30",
      "low": "327.15",
      "close": "329.33",
      "volume": "394861"
    },
    {
      "date": "2022-05-17",
      "open": "339.55",
      "high": "347.15",
      "low": "335.30",
      "close": "344.58",
      "volume": "456607"
    },
    {
      "date": "2022-05-18",
      "open": "338.83",
      "high": "342.47",
      "low": "325.33",
      "close": "326.42",
      "volume": "670406"
    },
    {
      "date": "2022-05-19",
      "open": "324.17",
      "high": "330.69",
      "low": "322.15",
      "close": "324.10",
      "volume": "598821"
    },
    {
      "date": "2022-05-20",
      "open": "330.02",
      "high": "331.17",
      "low": "314.91",
      "close": "325.37",
      "volume": "564262"
    },
    {
      "date": "2022-05-23",
      "open": "330.16",
      "high": "338.92",
      "low": "322.87",
      "close": "334.73",
      "volume": "529817"
    },
    {
      "date": "2022-05-24",
      "open": "330.30",
      "high": "332.15",
      "low": "318.74",
      "close": "322.88",
      "volume": "353388"
    },
    {
      "date": "2022-05-25",
      "open": "319.87",
      "high": "326.605",
      "low": "318.6773",
      "close": "322.72",
      "volume": "379834"
    },
    {
      "date": "2022-05-26",
      "open": "324.20",
      "high": "333.71",
      "low": "322.7401",
      "close": "332.47",
      "volume": "363244"
    },
    {
      "date": "2022-05-27",
      "open": "336.00",
      "high": "343.53",
      "low": "335.90",
      "close": "343.53",
      "volume": "627787"
    },
    {
      "date": "2022-05-31",
      "open": "343.78",
      "high": "344.1199",
      "low": "334.08",
      "close": "338.19",
      "volume": "717735"
    },
    {
      "date": "2022-06-01",
      "open": "339.61",
      "high": "344.01",
      "low": "331.73",
      "close": "334.55",
      "volume": "334341"
    },
    {
      "date": "2022-06-02",
      "open": "334.38",
      "high": "347.91",
      "low": "332.18",
      "close": "347.07",
      "volume": "587569"
    },
    {
      "date": "2022-06-03",
      "open": "342.07",
      "high": "342.07",
      "low": "332.79",
      "close": "334.77",
      "volume": "359189"
    },
    {
      "date": "2022-06-06",
      "open": "341.48",
      "high": "342.405",
      "low": "332.89",
      "close": "335.43",
      "volume": "391266"
    },
    {
      "date": "2022-06-07",
      "open": "330.62",
      "high": "338.23",
      "low": "326.01",
      "close": "335.51",
      "volume": "457173"
    },
    {
      "date": "2022-06-08",
      "open": "334.48",
      "high": "334.48",
      "low": "328.36",
      "close": "330.74",
      "volume": "600476"
    },
    {
      "date": "2022-06-09",
      "open": "329.40",
      "high": "330.24",
      "low": "315.57",
      "close": "315.66",
      "volume": "552147"
    },
    {
      "date": "2022-06-10",
      "open": "310.00",
      "high": "311.17",
      "low": "304.10",
      "close": "305.35",
      "volume": "506314"
    },
    {
      "date": "2022-06-13",
      "open": "295.65",
      "high": "299.97",
      "low": "290.4486",
      "close": "293.08",
      "volume": "492407"
    },
    {
      "date": "2022-06-14",
      "open": "295.12",
      "high": "302.50",
      "low": "292.85",
      "close": "300.74",
      "volume": "571954"
    },
    {
      "date": "2022-06-15",
      "open": "304.45",
      "high": "312.715",
      "low": "301.0001",
      "close": "308.36",
      "volume": "436948"
    },
    {
      "date": "2022-06-16",
      "open": "301.16",
      "high": "304.27",
      "low": "290.03",
      "close": "292.12",
      "volume": "457660"
    },
    {
      "date": "2022-06-17",
      "open": "296.73",
      "high": "297.46",
      "low": "287.93",
      "close": "288.46",
      "volume": "867641"
    },
    {
      "date": "2022-06-21",
      "open": "293.51",
      "high": "299.95",
      "low": "292.49",
      "close": "295.85",
      "volume": "489298"
    },
    {
      "date": "2022-06-22",
      "open": "293.58",
      "high": "299.465",
      "low": "290.77",
      "close": "297.82",
      "volume": "433998"
    },
    {
      "date": "2022-06-23",
      "open": "298.23",
      "high": "299.1505",
      "low": "291.8588",
      "close": "297.41",
      "volume": "307758"
    },
    {
      "date": "2022-06-24",
      "open": "301.10",
      "high": "310.36",
      "low": "300.79",
      "close": "308.91",
      "volume": "1009185"
    },
    {
      "date": "2022-06-27",
      "open": "311.31",
      "high": "311.76",
      "low": "305.55",
      "close": "309.83",
      "volume": "335603"
    },
    {
      "date": "2022-06-28",
      "open": "309.87",
      "high": "312.99",
      "low": "301.415",
      "close": "302.21",
      "volume": "271057"
    },
    {
      "date": "2022-06-29",
      "open": "304.83",
      "high": "304.83",
      "low": "295.28",
      "close": "298.33",
      "volume": "260036"
    },
    {
      "date": "2022-06-30",
      "open": "295.17",
      "high": "297.65",
      "low": "289.83",
      "close": "293.95",
      "volume": "540511"
    },
    {
      "date": "2022-07-01",
      "open": "292.23",
      "high": "300.06",
      "low": "290.6481",
      "close": "299.34",
      "volume": "473853"
    },
    {
      "date": "2022-07-05",
      "open": "294.77",
      "high": "302.555",
      "low": "293.04",
      "close": "302.33",
      "volume": "331160"
    },
    {
      "date": "2022-07-06",
      "open": "304.95",
      "high": "306.37",
      "low": "290.39",
      "close": "294.53",
      "volume": "575426"
    },
    {
      "date": "2022-07-07",
      "open": "295.35",
      "high": "306.17",
      "low": "295.35",
      "close": "305.14",
      "volume": "316491"
    },
    {
      "date": "2022-07-08",
      "open": "303.07",
      "high": "303.695",
      "low": "297.76",
      "close": "299.52",
      "volume": "269295"
    },
    {
      "date": "2022-07-11",
      "open": "293.99",
      "high": "296.3528",
      "low": "291.0585",
      "close": "291.70",
      "volume": "335150"
    },
    {
      "date": "2022-07-12",
      "open": "294.06",
      "high": "298.96",
      "low": "290.475",
      "close": "292.41",
      "volume": "492780"
    },
    {
      "date": "2022-07-13",
      "open": "286.19",
      "high": "294.93",
      "low": "283.72",
      "close": "292.49",
      "volume": "297979"
    },
    {
      "date": "2022-07-14",
      "open": "289.01",
      "high": "292.025",
      "low": "284.06",
      "close": "290.80",
      "volume": "270730"
    },
    {
      "date": "2022-07-15",
      "open": "293.54",
      "high": "298.52",
      "low": "291.01",
      "close": "297.72",
      "volume": "292263"
    },
    {
      "date": "2022-07-18",
      "open": "299.58",
      "high": "302.45",
      "low": "293.77",
      "close": "295.84",
      "volume": "279858"
    },
    {
      "date": "2022-07-19",
      "open": "301.09",
      "high": "312.55",
      "low": "301.09",
      "close": "311.91",
      "volume": "303107"
    },
    {
      "date": "2022-07-20",
      "open": "312.01",
      "high": "325.64",
      "low": "311.81",
      "close": "325.42",
      "volume": "414704"
    },
    {
      "date": "2022-07-21",
      "open": "324.70",
      "high": "332.19",
      "low": "323.84",
      "close": "332.15",
      "volume": "371016"
    },
    {
      "date": "2022-07-22",
      "open": "330.95",
      "high": "334.585",
      "low": "322.92",
      "close": "326.68",
      "volume": "222264"
    },
    {
      "date": "2022-07-25",
      "open": "325.50",
      "high": "328.785",
      "low": "320.96",
      "close": "325.37",
      "volume": "356312"
    },
    {
      "date": "2022-07-26",
      "open": "323.96",
      "high": "327.18",
      "low": "321.20",
      "close": "326.97",
      "volume": "299963"
    },
    {
      "date": "2022-07-27",
      "open": "328.61",
      "high": "340.00",
      "low": "327.23",
      "close": "338.49",
      "volume": "338839"
    },
    {
      "date": "2022-07-28",
      "open": "338.49",
      "high": "347.16",
      "low": "336.70",
      "close": "344.50",
      "volume": "319384"
    },
    {
      "date": "2022-07-29",
      "open": "343.32",
      "high": "358.39",
      "low": "340.26",
      "close": "357.69",
      "volume": "460918"
    },
    {
      "date": "2022-08-01",
      "open": "352.42",
      "high": "365.97",
      "low": "350.69",
      "close": "358.43",
      "volume": "646573"
    },
    {
      "date": "2022-08-02",
      "open": "351.76",
      "high": "356.62",
      "low": "322.93",
      "close": "323.32",
      "volume": "983106"
    },
    {
      "date": "2022-08-03",
      "open": "322.22",
      "high": "332.03",
      "low": "316.05",
      "close": "326.41",
      "volume": "531873"
    },
    {
      "date": "2022-08-04",
      "open": "325.76",
      "high": "330.89",
      "low": "323.53",
      "close": "330.58",
      "volume": "369655"
    },
    {
      "date": "2022-08-05",
      "open": "324.52",
      "high": "337.29",
      "low": "324.52",
      "close": "331.70",
      "volume": "298533"
    },
    {
      "date": "2022-08-08",
      "open": "332.49",
      "high": "338.84",
      "low": "329.25",
      "close": "330.32",
      "volume": "358756"
    },
    {
      "date": "2022-08-09",
      "open": "326.34",
      "high": "326.34",
      "low": "318.50",
      "close": "320.15",
      "volume": "375780"
    },
    {
      "date": "2022-08-10",
      "open": "330.20",
      "high": "332.415",
      "low": "325.21",
      "close": "328.87",
      "volume": "241914"
    },
    {
      "date": "2022-08-11",
      "open": "333.60",
      "high": "343.53",
      "low": "331.85",
      "close": "336.00",
      "volume": "279786"
    },
    {
      "date": "2022-08-12",
      "open": "338.53",
      "high": "346.785",
      "low": "336.19",
      "close": "346.74",
      "volume": "239609"
    },
    {
      "date": "2022-08-15",
      "open": "345.82",
      "high": "350.34",
      "low": "343.80",
      "close": "349.41",
      "volume": "251851"
    },
    {
      "date": "2022-08-16",
      "open": "345.59",
      "high": "347.89",
      "low": "340.64",
      "close": "344.91",
      "volume": "185481"
    },
    {
      "date": "2022-08-17",
      "open": "340.10",
      "high": "341.58",
      "low": "336.72",
      "close": "340.45",
      "volume": "333394"
    },
    {
      "date": "2022-08-18",
      "open": "340.46",
      "high": "346.015",
      "low": "339.1973",
      "close": "342.38",
      "volume": "201099"
    },
    {
      "date": "2022-08-19",
      "open": "337.68",
      "high": "339.32",
      "low": "327.61",
      "close": "328.41",
      "volume": "218352"
    },
    {
      "date": "2022-08-22",
      "open": "322.33",
      "high": "322.33",
      "low": "314.58",
      "close": "315.88",
      "volume": "241595"
    },
    {
      "date": "2022-08-23",
      "open": "315.00",
      "high": "319.30",
      "low": "314.46",
      "close": "316.99",
      "volume": "181655"
    },
    {
      "date": "2022-08-24",
      "open": "317.77",
      "high": "321.525",
      "low": "316.64",
      "close": "319.34",
      "volume": "210860"
    },
    {
      "date": "2022-08-25",
      "open": "322.00",
      "high": "330.42",
      "low": "321.85",
      "close": "330.14",
      "volume": "179333"
    },
    {
      "date": "2022-08-26",
      "open": "331.08",
      "high": "331.65",
      "low": "308.09",
      "close": "308.16",
      "volume": "284339"
    },
    {
      "date": "2022-08-29",
      "open": "304.90",
      "high": "311.36",
      "low": "302.48",
      "close": "307.90",
      "volume": "235290"
    },
    {
      "date": "2022-08-30",
      "open": "310.10",
      "high": "311.6599",
      "low": "301.46",
      "close": "302.86",
      "volume": "311746"
    },
    {
      "date": "2022-08-31",
      "open": "304.56",
      "high": "305.15",
      "low": "298.235",
      "close": "301.64",
      "volume": "599979"
    },
    {
      "date": "2022-09-01",
      "open": "296.58",
      "high": "309.97",
      "low": "294.41",
      "close": "309.74",
      "volume": "548088"
    },
    {
      "date": "2022-09-02",
      "open": "316.60",
      "high": "316.60",
      "low": "296.10",
      "close": "297.60",
      "volume": "479990"
    },
    {
      "date": "2022-09-06",
      "open": "296.39",
      "high": "296.39",
      "low": "286.58",
      "close": "289.93",
      "volume": "368299"
    },
    {
      "date": "2022-09-07",
      "open": "290.82",
      "high": "296.60",
      "low": "288.16",
      "close": "295.58",
      "volume": "596123"
    },
    {
      "date": "2022-09-08",
      "open": "292.06",
      "high": "298.91",
      "low": "291.40",
      "close": "298.30",
      "volume": "253006"
    },
    {
      "date": "2022-09-09",
      "open": "301.24",
      "high": "308.44",
      "low": "301.24",
      "close": "307.84",
      "volume": "286026"
    },
    {
      "date": "2022-09-12",
      "open": "310.88",
      "high": "314.7899",
      "low": "309.3079",
      "close": "311.85",
      "volume": "348602"
    },
    {
      "date": "2022-09-13",
      "open": "301.40",
      "high": "301.40",
      "low": "291.36",
      "close": "293.50",
      "volume": "423495"
    },
    {
      "date": "2022-09-14",
      "open": "293.10",
      "high": "300.15",
      "low": "290.25",
      "close": "295.97",
      "volume": "405883"
    },
    {
      "date": "2022-09-15",
      "open": "294.09",
      "high": "301.425",
      "low": "292.39",
      "close": "296.20",
      "volume": "380263"
    },
    {
      "date": "2022-09-16",
      "open": "294.53",
      "high": "294.725",
      "low": "285.96",
      "close": "288.52",
      "volume": "531440"
    },
    {
      "date": "2022-09-19",
      "open": "285.01",
      "high": "291.5037",
      "low": "284.4501",
      "close": "291.21",
      "volume": "356311"
    },
    {
      "date": "2022-09-20",
      "open": "288.99",
      "high": "288.99",
      "low": "281.66",
      "close": "285.65",
      "volume": "269813"
    },
    {
      "date": "2022-09-21",
      "open": "288.85",
      "high": "295.14",
      "low": "284.77",
      "close": "285.08",
      "volume": "414493"
    },
    {
      "date": "2022-09-22",
      "open": "282.61",
      "high": "283.85",
      "low": "272.79",
      "close": "272.94",
      "volume": "404794"
    },
    {
      "date": "2022-09-23",
      "open": "270.38",
      "high": "272.63",
      "low": "262.8423",
      "close": "268.04",
      "volume": "395419"
    },
    {
      "date": "2022-09-26",
      "open": "268.55",
      "high": "274.23",
      "low": "265.05",
      "close": "265.86",
      "volume": "363173"
    },
    {
      "date": "2022-09-27",
      "open": "271.21",
      "high": "272.23",
      "low": "263.25",
      "close": "264.95",
      "volume": "420377"
    },
    {
      "date": "2022-09-28",
      "open": "267.41",
      "high": "272.94",
      "low": "265.54",
      "close": "271.35",
      "volume": "287696"
    },
    {
      "date": "2022-09-29",
      "open": "266.41",
      "high": "268.17",
      "low": "262.41",
      "close": "265.52",
      "volume": "354126"
    },
    {
      "date": "2022-09-30",
      "open": "264.84",
      "high": "271.96",
      "low": "261.63",
      "close": "262.01",
      "volume": "378541"
    },
    {
      "date": "2022-10-03",
      "open": "264.94",
      "high": "274.0933",
      "low": "261.69",
      "close": "272.09",
      "volume": "325888"
    },
    {
      "date": "2022-10-04",
      "open": "277.75",
      "high": "281.65",
      "low": "277.41",
      "close": "281.65",
      "volume": "341780"
    },
    {
      "date": "2022-10-05",
      "open": "276.83",
      "high": "284.195",
      "low": "276.19",
      "close": "281.88",
      "volume": "368561"
    },
    {
      "date": "2022-10-06",
      "open": "281.61",
      "high": "285.28",
      "low": "278.335",
      "close": "280.35",
      "volume": "339654"
    },
    {
      "date": "2022-10-07",
      "open": "273.82",
      "high": "275.6899",
      "low": "266.05",
      "close": "266.68",
      "volume": "345425"
    },
    {
      "date": "2022-10-10",
      "open": "268.00",
      "high": "268.26",
      "low": "255.58",
      "close": "258.60",
      "volume": "290185"
    },
    {
      "date": "2022-10-11",
      "open": "255.44",
      "high": "257.08",
      "low": "248.17",
      "close": "250.01",
      "volume": "450514"
    },
    {
      "date": "2022-10-12",
      "open": "250.09",
      "high": "263.28",
      "low": "248.905",
      "close": "261.03",
      "volume": "469045"
    },
    {
      "date": "2022-10-13",
      "open": "253.32",
      "high": "277.99",
      "low": "252.445",
      "close": "268.27",
      "volume": "578618"
    },
    {
      "date": "2022-10-14",
      "open": "265.17",
      "high": "267.715",
      "low": "254.56",
      "close": "255.61",
      "volume": "413476"
    },
    {
      "date": "2022-10-17",
      "open": "262.53",
      "high": "264.84",
      "low": "259.28",
      "close": "261.64",
      "volume": "338016"
    },
    {
      "date": "2022-10-18",
      "open": "269.51",
      "high": "271.96",
      "low": "260.47",
      "close": "263.89",
      "volume": "352114"
    },
    {
      "date": "2022-10-19",
      "open": "261.34",
      "high": "264.87",
      "low": "257.39",
      "close": "260.46",
      "volume": "230137"
    },
    {
      "date": "2022-10-20",
      "open": "261.08",
      "high": "265.93",
      "low": "253.55",
      "close": "256.23",
      "volume": "311659"
    },
    {
      "date": "2022-10-21",
      "open": "255.92",
      "high": "263.91",
      "low": "252.39",
      "close": "263.04",
      "volume": "348797"
    },
    {
      "date": "2022-10-24",
      "open": "264.30",
      "high": "267.635",
      "low": "259.01",
      "close": "265.72",
      "volume": "368289"
    },
    {
      "date": "2022-10-25",
      "open": "267.61",
      "high": "274.72",
      "low": "266.565",
      "close": "274.58",
      "volume": "261212"
    },
    {
      "date": "2022-10-26",
      "open": "273.43",
      "high": "278.66",
      "low": "271.17",
      "close": "273.18",
      "volume": "248062"
    },
    {
      "date": "2022-10-27",
      "open": "276.98",
      "high": "281.89",
      "low": "274.885",
      "close": "275.29",
      "volume": "422380"
    },
    {
      "date": "2022-10-28",
      "open": "275.03",
      "high": "288.605",
      "low": "271.72",
      "close": "288.00",
      "volume": "567493"
    },
    {
      "date": "2022-10-31",
      "open": "283.43",
      "high": "287.97",
      "low": "278.84",
      "close": "283.22",
      "volume": "661852"
    },
    {
      "date": "2022-11-01",
      "open": "264.40",
      "high": "264.40",
      "low": "237.28",
      "close": "238.30",
      "volume": "1778081"
    },
    {
      "date": "2022-11-02",
      "open": "236.07",
      "high": "242.796",
      "low": "231.38",
      "close": "236.03",
      "volume": "1039893"
    },
    {
      "date": "2022-11-03",
      "open": "231.84",
      "high": "236.66",
      "low": "227.15",
      "close": "227.32",
      "volume": "619158"
    },
    {
      "date": "2022-11-04",
      "open": "231.83",
      "high": "232.63",
      "low": "224.865",
      "close": "230.56",
      "volume": "451909"
    },
    {
      "date": "2022-11-07",
      "open": "232.52",
      "high": "236.56",
      "low": "227.62",
      "close": "236.36",
      "volume": "321923"
    },
    {
      "date": "2022-11-08",
      "open": "238.86",
      "high": "241.195",
      "low": "231.21",
      "close": "234.65",
      "volume": "355162"
    },
    {
      "date": "2022-11-09",
      "open": "232.03",
      "high": "232.03",
      "low": "225.7632",
      "close": "226.88",
      "volume": "397744"
    },
    {
      "date": "2022-11-10",
      "open": "238.92",
      "high": "253.72",
      "low": "237.88",
      "close": "253.42",
      "volume": "718526"
    },
    {
      "date": "2022-11-11",
      "open": "254.09",
      "high": "265.98",
      "low": "252.84",
      "close": "263.38",
      "volume": "571619"
    },
    {
      "date": "2022-11-14",
      "open": "261.71",
      "high": "262.13",
      "low": "251.065",
      "close": "251.47",
      "volume": "501786"
    },
    {
      "date": "2022-11-15",
      "open": "257.54",
      "high": "266.04",
      "low": "257.06",
      "close": "261.59",
      "volume": "704421"
    },
    {
      "date": "2022-11-16",
      "open": "259.76",
      "high": "259.76",
      "low": "254.1902",
      "close": "258.43",
      "volume": "465880"
    },
    {
      "date": "2022-11-17",
      "open": "251.79",
      "high": "257.62",
      "low": "250.22",
      "close": "255.11",
      "volume": "342404"
    },
    {
      "date": "2022-11-18",
      "open": "259.39",
      "high": "260.91",
      "low": "250.32",
      "close": "256.10",
      "volume": "504472"
    },
    {
      "date": "2022-11-21",
      "open": "253.95",
      "high": "258.22",
      "low": "253.13",
      "close": "257.00",
      "volume": "402676"
    },
    {
      "date": "2022-11-22",
      "open": "257.40",
      "high": "261.83",
      "low": "255.25",
      "close": "261.05",
      "volume": "442103"
    },
    {
      "date": "2022-11-23",
      "open": "262.74",
      "high": "274.85",
      "low": "261.985",
      "close": "270.66",
      "volume": "464600"
    },
    {
      "date": "2022-11-25",
      "open": "270.50",
      "high": "272.30",
      "low": "269.62",
      "close": "271.90",
      "volume": "202392"
    },
    {
      "date": "2022-11-28",
      "open": "268.38",
      "high": "270.06",
      "low": "266.515",
      "close": "269.00",
      "volume": "492914"
    },
    {
      "date": "2022-11-29",
      "open": "269.79",
      "high": "273.00",
      "low": "261.535",
      "close": "266.82",
      "volume": "534884"
    },
    {
      "date": "2022-11-30",
      "open": "266.62",
      "high": "273.90",
      "low": "257.74",
      "close": "270.28",
      "volume": "1734538"
    },
    {
      "date": "2022-12-01",
      "open": "268.76",
      "high": "274.29",
      "low": "262.87",
      "close": "268.82",
      "volume": "521903"
    },
    {
      "date": "2022-12-02",
      "open": "264.67",
      "high": "276.1417",
      "low": "264.61",
      "close": "274.86",
      "volume": "440540"
    },
    {
      "date": "2022-12-05",
      "open": "272.88",
      "high": "273.10",
      "low": "261.57",
      "close": "261.80",
      "volume": "473589"
    },
    {
      "date": "2022-12-06",
      "open": "261.01",
      "high": "261.08",
      "low": "251.35",
      "close": "254.21",
      "volume": "375419"
    },
    {
      "date": "2022-12-07",
      "open": "252.42",
      "high": "255.04",
      "low": "250.73",
      "close": "252.54",
      "volume": "303099"
    },
    {
      "date": "2022-12-08",
      "open": "252.31",
      "high": "259.55",
      "low": "252.00",
      "close": "252.82",
      "volume": "473449"
    },
    {
      "date": "2022-12-09",
      "open": "251.19",
      "high": "256.67",
      "low": "250.53",
      "close": "251.45",
      "volume": "551895"
    },
    {
      "date": "2022-12-12",
      "open": "253.84",
      "high": "259.94",
      "low": "250.12",
      "close": "258.10",
      "volume": "478496"
    },
    {
      "date": "2022-12-13",
      "open": "270.60",
      "high": "274.70",
      "low": "257.02",
      "close": "263.27",
      "volume": "608689"
    },
    {
      "date": "2022-12-14",
      "open": "261.95",
      "high": "267.27",
      "low": "257.70",
      "close": "261.50",
      "volume": "393154"
    },
    {
      "date": "2022-12-15",
      "open": "256.15",
      "high": "257.72",
      "low": "249.65",
      "close": "251.04",
      "volume": "410383"
    },
    {
      "date": "2022-12-16",
      "open": "249.25",
      "high": "251.09",
      "low": "244.72",
      "close": "248.92",
      "volume": "769104"
    },
    {
      "date": "2022-12-19",
      "open": "249.00",
      "high": "251.55",
      "low": "242.88",
      "close": "243.71",
      "volume": "325171"
    },
    {
      "date": "2022-12-20",
      "open": "242.55",
      "high": "250.65",
      "low": "241.43",
      "close": "247.15",
      "volume": "377788"
    },
    {
      "date": "2022-12-21",
      "open": "248.61",
      "high": "253.80",
      "low": "248.305",
      "close": "250.84",
      "volume": "435418"
    },
    {
      "date": "2022-12-22",
      "open": "245.78",
      "high": "247.64",
      "low": "241.01",
      "close": "247.51",
      "volume": "341670"
    },
    {
      "date": "2022-12-23",
      "open": "246.86",
      "high": "249.14",
      "low": "244.76",
      "close": "248.22",
      "volume": "180932"
    },
    {
      "date": "2022-12-27",
      "open": "249.35",
      "high": "253.87",
      "low": "247.16",
      "close": "251.00",
      "volume": "252510"
    },
    {
      "date": "2022-12-28",
      "open": "250.48",
      "high": "253.85",
      "low": "246.13",
      "close": "246.84",
      "volume": "241215"
    },
    {
      "date": "2022-12-29",
      "open": "249.55",
      "high": "258.05",
      "low": "249.00",
      "close": "257.53",
      "volume": "274915"
    },
    {
      "date": "2022-12-30",
      "open": "254.20",
      "high": "256.54",
      "low": "251.52",
      "close": "256.41",
      "volume": "228213"
    },
    {
      "date": "2023-01-03",
      "open": "260.87",
      "high": "262.685",
      "low": "255.71",
      "close": "260.20",
      "volume": "295378"
    },
    {
      "date": "2023-01-04",
      "open": "263.62",
      "high": "265.81",
      "low": "258.23",
      "close": "262.99",
      "volume": "311603"
    },
    {
      "date": "2023-01-05",
      "open": "260.68",
      "high": "260.935",
      "low": "254.685",
      "close": "260.06",
      "volume": "368180"
    },
    {
      "date": "2023-01-06",
      "open": "265.11",
      "high": "277.86",
      "low": "263.215",
      "close": "273.42",
      "volume": "552691"
    },
    {
      "date": "2023-01-09",
      "open": "276.00",
      "high": "283.53",
      "low": "273.52",
      "close": "279.29",
      "volume": "535362"
    },
    {
      "date": "2023-01-10",
      "open": "277.82",
      "high": "286.95",
      "low": "277.01",
      "close": "286.93",
      "volume": "353724"
    },
    {
      "date": "2023-01-11",
      "open": "289.00",
      "high": "300.21",
      "low": "286.56",
      "close": "299.79",
      "volume": "600107"
    },
    {
      "date": "2023-01-12",
      "open": "301.84",
      "high": "301.84",
      "low": "290.865",
      "close": "293.00",
      "volume": "735489"
    },
    {
      "date": "2023-01-13",
      "open": "290.02",
      "high": "293.99",
      "low": "286.985",
      "close": "293.70",
      "volume": "687117"
    },
    {
      "date": "2023-01-17",
      "open": "293.54",
      "high": "294.15",
      "low": "288.68",
      "close": "293.58",
      "volume": "329963"
    },
    {
      "date": "2023-01-18",
      "open": "295.80",
      "high": "299.745",
      "low": "295.80",
      "close": "296.54",
      "volume": "418265"
    },
    {
      "date": "2023-01-19",
      "open": "292.02",
      "high": "295.795",
      "low": "285.78",
      "close": "287.72",
      "volume": "260935"
    },
    {
      "date": "2023-01-20",
      "open": "288.23",
      "high": "297.22",
      "low": "288.23",
      "close": "297.03",
      "volume": "307644"
    },
    {
      "date": "2023-01-23",
      "open": "298.49",
      "high": "320.12",
      "low": "297.94",
      "close": "317.76",
      "volume": "812573"
    },
    {
      "date": "2023-01-24",
      "open": "315.00",
      "high": "317.24",
      "low": "309.745",
      "close": "310.08",
      "volume": "370723"
    },
    {
      "date": "2023-01-25",
      "open": "305.00",
      "high": "312.58",
      "low": "302.45",
      "close": "310.57",
      "volume": "292897"
    },
    {
      "date": "2023-01-26",
      "open": "314.04",
      "high": "315.00",
      "low": "306.135",
      "close": "311.27",
      "volume": "221622"
    },
    {
      "date": "2023-01-27",
      "open": "310.18",
      "high": "317.52",
      "low": "308.15",
      "close": "317.10",
      "volume": "296760"
    },
    {
      "date": "2023-01-30",
      "open": "313.14",
      "high": "315.30",
      "low": "308.75",
      "close": "309.03",
      "volume": "240873"
    },
    {
      "date": "2023-01-31",
      "open": "309.32",
      "high": "316.38",
      "low": "306.50",
      "close": "316.18",
      "volume": "264864"
    },
    {
      "date": "2023-02-01",
      "open": "316.18",
      "high": "329.62",
      "low": "315.745",
      "close": "328.63",
      "volume": "442508"
    },
    {
      "date": "2023-02-02",
      "open": "335.96",
      "high": "351.74",
      "low": "335.81",
      "close": "344.70",
      "volume": "787409"
    },
    {
      "date": "2023-02-03",
      "open": "335.41",
      "high": "338.215",
      "low": "329.18",
      "close": "330.81",
      "volume": "498471"
    },
    {
      "date": "2023-02-06",
      "open": "326.69",
      "high": "330.54",
      "low": "323.81",
      "close": "324.70",
      "volume": "406217"
    },
    {
      "date": "2023-02-07",
      "open": "322.73",
      "high": "331.98",
      "low": "321.34",
      "close": "331.15",
      "volume": "405926"
    },
    {
      "date": "2023-02-08",
      "open": "328.28",
      "high": "329.67",
      "low": "324.5126",
      "close": "325.54",
      "volume": "277521"
    },
    {
      "date": "2023-02-09",
      "open": "322.16",
      "high": "329.705",
      "low": "315.67",
      "close": "316.56",
      "volume": "478474"
    },
    {
      "date": "2023-02-10",
      "open": "312.64",
      "high": "317.6907",
      "low": "310.3044",
      "close": "313.46",
      "volume": "342409"
    },
    {
      "date": "2023-02-13",
      "open": "313.15",
      "high": "319.01",
      "low": "309.85",
      "close": "318.95",
      "volume": "287459"
    },
    {
      "date": "2023-02-14",
      "open": "315.89",
      "high": "322.79",
      "low": "312.74",
      "close": "318.76",
      "volume": "192593"
    },
    {
      "date": "2023-02-15",
      "open": "316.90",
      "high": "327.43",
      "low": "316.90",
      "close": "327.02",
      "volume": "305719"
    },
    {
      "date": "2023-02-16",
      "open": "330.00",
      "high": "340.84",
      "low": "327.62",
      "close": "333.44",
      "volume": "555831"
    },
    {
      "date": "2023-02-17",
      "open": "329.12",
      "high": "329.60",
      "low": "310.55",
      "close": "322.58",
      "volume": "496819"
    },
    {
      "date": "2023-02-21",
      "open": "317.96",
      "high": "317.96",
      "low": "306.29",
      "close": "307.00",
      "volume": "375026"
    },
    {
      "date": "2023-02-22",
      "open": "308.26",
      "high": "308.53",
      "low": "302.28",
      "close": "304.87",
      "volume": "308951"
    },
    {
      "date": "2023-02-23",
      "open": "307.54",
      "high": "307.82",
      "low": "295.42",
      "close": "301.00",
      "volume": "444763"
    },
    {
      "date": "2023-02-24",
      "open": "295.00",
      "high": "296.69",
      "low": "288.88",
      "close": "291.92",
      "volume": "415285"
    },
    {
      "date": "2023-02-27",
      "open": "296.35",
      "high": "297.7125",
      "low": "293.44",
      "close": "296.23",
      "volume": "547816"
    },
    {
      "date": "2023-02-28",
      "open": "296.75",
      "high": "300.67",
      "low": "295.18",
      "close": "300.25",
      "volume": "512921"
    },
    {
      "date": "2023-03-01",
      "open": "299.83",
      "high": "305.5699",
      "low": "298.925",
      "close": "302.34",
      "volume": "409043"
    },
    {
      "date": "2023-03-02",
      "open": "299.80",
      "high": "306.58",
      "low": "297.62",
      "close": "306.06",
      "volume": "254195"
    },
    {
      "date": "2023-03-03",
      "open": "307.62",
      "high": "311.53",
      "low": "306.07",
      "close": "309.45",
      "volume": "230157"
    },
    {
      "date": "2023-03-06",
      "open": "310.27",
      "high": "313.79",
      "low": "304.025",
      "close": "305.81",
      "volume": "154873"
    },
    {
      "date": "2023-03-07",
      "open": "305.42",
      "high": "306.11",
      "low": "301.86",
      "close": "302.16",
      "volume": "182562"
    },
    {
      "date": "2023-03-08",
      "open": "303.27",
      "high": "307.37",
      "low": "301.50",
      "close": "307.07",
      "volume": "186138"
    },
    {
      "date": "2023-03-09",
      "open": "307.47",
      "high": "309.565",
      "low": "296.37",
      "close": "296.91",
      "volume": "351015"
    },
    {
      "date": "2023-03-10",
      "open": "296.23",
      "high": "297.71",
      "low": "286.555",
      "close": "288.19",
      "volume": "258440"
    },
    {
      "date": "2023-03-13",
      "open": "284.11",
      "high": "291.38",
      "low": "278.53",
      "close": "284.92",
      "volume": "265466"
    },
    {
      "date": "2023-03-14",
      "open": "292.49",
      "high": "293.49",
      "low": "286.90",
      "close": "292.46",
      "volume": "211327"
    },
    {
      "date": "2023-03-15",
      "open": "284.99",
      "high": "287.94",
      "low": "282.4601",
      "close": "287.74",
      "volume": "272930"
    },
    {
      "date": "2023-03-16",
      "open": "286.92",
      "high": "296.40",
      "low": "284.83",
      "close": "294.93",
      "volume": "333410"
    },
    {
      "date": "2023-03-17",
      "open": "294.05",
      "high": "294.30",
      "low": "287.15",
      "close": "288.71",
      "volume": "461456"
    },
    {
      "date": "2023-03-20",
      "open": "289.87",
      "high": "291.64",
      "low": "285.49",
      "close": "290.84",
      "volume": "232293"
    },
    {
      "date": "2023-03-21",
      "open": "294.89",
      "high": "296.05",
      "low": "291.02",
      "close": "294.43",
      "volume": "160546"
    },
    {
      "date": "2023-03-22",
      "open": "292.33",
      "high": "298.7799",
      "low": "287.86",
      "close": "288.11",
      "volume": "362949"
    },
    {
      "date": "2023-03-23",
      "open": "290.06",
      "high": "295.915",
      "low": "285.87",
      "close": "288.75",
      "volume": "244677"
    },
    {
      "date": "2023-03-24",
      "open": "286.58",
      "high": "289.29",
      "low": "283.07",
      "close": "288.73",
      "volume": "321993"
    },
    {
      "date": "2023-03-27",
      "open": "290.87",
      "high": "292.855",
      "low": "285.9304",
      "close": "288.86",
      "volume": "231872"
    },
    {
      "date": "2023-03-28",
      "open": "287.76",
      "high": "291.53",
      "low": "286.525",
      "close": "290.15",
      "volume": "177126"
    },
    {
      "date": "2023-03-29",
      "open": "293.81",
      "high": "297.00",
      "low": "291.48",
      "close": "296.12",
      "volume": "214747"
    },
    {
      "date": "2023-03-30",
      "open": "301.91",
      "high": "309.30",
      "low": "300.9361",
      "close": "309.11",
      "volume": "302616"
    },
    {
      "date": "2023-03-31",
      "open": "310.00",
      "high": "318.85",
      "low": "310.00",
      "close": "318.00",
      "volume": "373445"
    },
    {
      "date": "2023-04-03",
      "open": "315.13",
      "high": "316.2295",
      "low": "307.40",
      "close": "311.65",
      "volume": "199872"
    },
    {
      "date": "2023-04-04",
      "open": "312.12",
      "high": "312.12",
      "low": "303.44",
      "close": "308.71",
      "volume": "347427"
    },
    {
      "date": "2023-04-05",
      "open": "308.48",
      "high": "308.48",
      "low": "299.06",
      "close": "300.15",
      "volume": "185368"
    },
    {
      "date": "2023-04-06",
      "open": "297.28",
      "high": "303.13",
      "low": "294.80",
      "close": "300.26",
      "volume": "184382"
    },
    {
      "date": "2023-04-10",
      "open": "297.32",
      "high": "302.15",
      "low": "296.72",
      "close": "301.96",
      "volume": "142849"
    },
    {
      "date": "2023-04-11",
      "open": "304.20",
      "high": "306.70",
      "low": "301.975",
      "close": "304.03",
      "volume": "138771"
    },
    {
      "date": "2023-04-12",
      "open": "306.23",
      "high": "307.08",
      "low": "300.5001",
      "close": "301.41",
      "volume": "130361"
    },
    {
      "date": "2023-04-13",
      "open": "302.83",
      "high": "306.355",
      "low": "300.5869",
      "close": "306.17",
      "volume": "160441"
    },
    {
      "date": "2023-04-14",
      "open": "303.92",
      "high": "307.33",
      "low": "299.77",
      "close": "303.08",
      "volume": "158446"
    },
    {
      "date": "2023-04-17",
      "open": "302.91",
      "high": "304.35",
      "low": "299.35",
      "close": "300.46",
      "volume": "163893"
    },
    {
      "date": "2023-04-18",
      "open": "303.02",
      "high": "304.50",
      "low": "299.07",
      "close": "300.63",
      "volume": "149288"
    },
    {
      "date": "2023-04-19",
      "open": "297.90",
      "high": "297.90",
      "low": "291.88",
      "close": "292.76",
      "volume": "250924"
    },
    {
      "date": "2023-04-20",
      "open": "289.17",
      "high": "293.475",
      "low": "288.0275",
      "close": "290.52",
      "volume": "220696"
    },
    {
      "date": "2023-04-21",
      "open": "289.92",
      "high": "289.94",
      "low": "285.00",
      "close": "287.90",
      "volume": "302560"
    },
    {
      "date": "2023-04-24",
      "open": "288.34",
      "high": "290.335",
      "low": "286.38",
      "close": "288.19",
      "volume": "244305"
    },
    {
      "date": "2023-04-25",
      "open": "290.34",
      "high": "293.48",
      "low": "283.965",
      "close": "284.10",
      "volume": "297760"
    },
    {
      "date": "2023-04-26",
      "open": "284.90",
      "high": "286.28",
      "low": "279.59",
      "close": "280.42",
      "volume": "214891"
    },
    {
      "date": "2023-04-27",
      "open": "283.51",
      "high": "285.04",
      "low": "278.21",
      "close": "284.12",
      "volume": "234309"
    },
    {
      "date": "2023-04-28",
      "open": "284.24",
      "high": "289.97",
      "low": "282.62",
      "close": "288.03",
      "volume": "428093"
    },
    {
      "date": "2023-05-01",
      "open": "287.17",
      "high": "290.34",
      "low": "286.485",
      "close": "287.45",
      "volume": "407451"
    },
    {
      "date": "2023-05-02",
      "open": "251.44",
      "high": "269.01",
      "low": "245.75",
      "close": "255.44",
      "volume": "1327141"
    },
    {
      "date": "2023-05-03",
      "open": "255.45",
      "high": "265.36",
      "low": "254.90",
      "close": "258.50",
      "volume": "710110"
    },
    {
      "date": "2023-05-04",
      "open": "256.20",
      "high": "265.71",
      "low": "255.00",
      "close": "265.00",
      "volume": "551652"
    },
    {
      "date": "2023-05-05",
      "open": "269.10",
      "high": "275.34",
      "low": "263.86",
      "close": "273.80",
      "volume": "486342"
    },
    {
      "date": "2023-05-08",
      "open": "274.00",
      "high": "278.14",
      "low": "271.77",
      "close": "277.86",
      "volume": "384110"
    },
    {
      "date": "2023-05-09",
      "open": "275.00",
      "high": "278.16",
      "low": "268.97",
      "close": "270.16",
      "volume": "432895"
    },
    {
      "date": "2023-05-10",
      "open": "272.21",
      "high": "274.85",
      "low": "267.65",
      "close": "271.77",
      "volume": "257448"
    },
    {
      "date": "2023-05-11",
      "open": "269.34",
      "high": "270.2717",
      "low": "264.17",
      "close": "265.28",
      "volume": "349367"
    },
    {
      "date": "2023-05-12",
      "open": "267.14",
      "high": "268.84",
      "low": "262.31",
      "close": "266.16",
      "volume": "221476"
    },
    {
      "date": "2023-05-15",
      "open": "265.88",
      "high": "272.87",
      "low": "264.66",
      "close": "270.70",
      "volume": "235678"
    },
    {
      "date": "2023-05-16",
      "open": "268.43",
      "high": "271.36",
      "low": "265.03",
      "close": "266.38",
      "volume": "183743"
    },
    {
      "date": "2023-05-17",
      "open": "268.82",
      "high": "273.38",
      "low": "266.54",
      "close": "271.67",
      "volume": "227393"
    },
    {
      "date": "2023-05-18",
      "open": "271.01",
      "high": "280.62",
      "low": "269.63",
      "close": "279.33",
      "volume": "360632"
    },
    {
      "date": "2023-05-19",
      "open": "281.30",
      "high": "283.858",
      "low": "278.03",
      "close": "280.80",
      "volume": "419336"
    },
    {
      "date": "2023-05-22",
      "open": "279.71",
      "high": "282.49",
      "low": "276.84",
      "close": "280.13",
      "volume": "256610"
    },
    {
      "date": "2023-05-23",
      "open": "277.63",
      "high": "278.64",
      "low": "270.95",
      "close": "271.22",
      "volume": "359623"
    },
    {
      "date": "2023-05-24",
      "open": "269.85",
      "high": "271.04",
      "low": "260.53",
      "close": "261.39",
      "volume": "467535"
    },
    {
      "date": "2023-05-25",
      "open": "264.25",
      "high": "264.25",
      "low": "257.19",
      "close": "259.69",
      "volume": "356744"
    },
    {
      "date": "2023-05-26",
      "open": "260.67",
      "high": "265.99",
      "low": "260.67",
      "close": "264.72",
      "volume": "243505"
    },
    {
      "date": "2023-05-30",
      "open": "268.02",
      "high": "271.82",
      "low": "265.30",
      "close": "267.78",
      "volume": "271009"
    },
    {
      "date": "2023-05-31",
      "open": "265.00",
      "high": "267.52",
      "low": "261.36",
      "close": "262.57",
      "volume": "653505"
    },
    {
      "date": "2023-06-01",
      "open": "263.88",
      "high": "267.05",
      "low": "260.90",
      "close": "266.20",
      "volume": "325542"
    },
    {
      "date": "2023-06-02",
      "open": "269.33",
      "high": "279.61",
      "low": "269.33",
      "close": "278.01",
      "volume": "374134"
    },
    {
      "date": "2023-06-05",
      "open": "276.35",
      "high": "276.44",
      "low": "267.53",
      "close": "269.11",
      "volume": "491393"
    },
    {
      "date": "2023-06-06",
      "open": "269.11",
      "high": "273.65",
      "low": "266.5001",
      "close": "270.10",
      "volume": "455114"
    },
    {
      "date": "2023-06-07",
      "open": "273.15",
      "high": "280.31",
      "low": "272.35",
      "close": "277.56",
      "volume": "266297"
    },
    {
      "date": "2023-06-08",
      "open": "276.97",
      "high": "278.43",
      "low": "272.38",
      "close": "278.03",
      "volume": "366243"
    },
    {
      "date": "2023-06-09",
      "open": "278.34",
      "high": "280.58",
      "low": "274.32",
      "close": "274.66",
      "volume": "360865"
    },
    {
      "date": "2023-06-12",
      "open": "275.61",
      "high": "280.55",
      "low": "274.9142",
      "close": "279.99",
      "volume": "344201"
    },
    {
      "date": "2023-06-13",
      "open": "283.52",
      "high": "286.44",
      "low": "280.61",
      "close": "283.39",
      "volume": "367144"
    },
    {
      "date": "2023-06-14",
      "open": "283.84",
      "high": "285.87",
      "low": "279.075",
      "close": "280.38",
      "volume": "287229"
    },
    {
      "date": "2023-06-15",
      "open": "277.47",
      "high": "285.52",
      "low": "277.47",
      "close": "284.55",
      "volume": "271520"
    },
    {
      "date": "2023-06-16",
      "open": "286.96",
      "high": "288.76",
      "low": "281.75",
      "close": "282.40",
      "volume": "636921"
    },
    {
      "date": "2023-06-20",
      "open": "281.56",
      "high": "281.56",
      "low": "273.89",
      "close": "277.55",
      "volume": "389169"
    },
    {
      "date": "2023-06-21",
      "open": "274.52",
      "high": "274.61",
      "low": "270.80",
      "close": "270.88",
      "volume": "314496"
    },
    {
      "date": "2023-06-22",
      "open": "270.50",
      "high": "270.50",
      "low": "264.86",
      "close": "267.91",
      "volume": "353429"
    },
    {
      "date": "2023-06-23",
      "open": "265.35",
      "high": "265.925",
      "low": "261.91",
      "close": "264.33",
      "volume": "656953"
    },
    {
      "date": "2023-06-26",
      "open": "266.30",
      "high": "275.695",
      "low": "265.12",
      "close": "273.11",
      "volume": "285514"
    },
    {
      "date": "2023-06-27",
      "open": "273.85",
      "high": "284.43",
      "low": "270.67",
      "close": "282.81",
      "volume": "356764"
    },
    {
      "date": "2023-06-28",
      "open": "281.40",
      "high": "286.095",
      "low": "280.22",
      "close": "283.49",
      "volume": "300575"
    },
    {
      "date": "2023-06-29",
      "open": "283.05",
      "high": "289.33",
      "low": "281.80",
      "close": "288.68",
      "volume": "309994"
    },
    {
      "date": "2023-06-30",
      "open": "290.85",
      "high": "297.45",
      "low": "290.70",
      "close": "295.83",
      "volume": "342367"
    },
    {
      "date": "2023-07-03",
      "open": "293.89",
      "high": "296.99",
      "low": "292.86",
      "close": "296.27",
      "volume": "183974"
    },
    {
      "date": "2023-07-05",
      "open": "293.57",
      "high": "296.25",
      "low": "290.23",
      "close": "292.85",
      "volume": "368960"
    },
    {
      "date": "2023-07-06",
      "open": "287.40",
      "high": "291.87",
      "low": "283.54",
      "close": "291.14",
      "volume": "292021"
    },
    {
      "date": "2023-07-07",
      "open": "291.49",
      "high": "300.50",
      "low": "290.14",
      "close": "295.22",
      "volume": "251242"
    },
    {
      "date": "2023-07-10",
      "open": "294.57",
      "high": "307.26",
      "low": "294.57",
      "close": "306.16",
      "volume": "403471"
    },
    {
      "date": "2023-07-11",
      "open": "308.69",
      "high": "313.22",
      "low": "307.18",
      "close": "309.16",
      "volume": "307469"
    },
    {
      "date": "2023-07-12",
      "open": "314.20",
      "high": "318.85",
      "low": "311.22",
      "close": "315.93",
      "volume": "347660"
    },
    {
      "date": "2023-07-13",
      "open": "317.97",
      "high": "320.55",
      "low": "317.22",
      "close": "318.47",
      "volume": "216770"
    },
    {
      "date": "2023-07-14",
      "open": "316.82",
      "high": "317.045",
      "low": "307.865",
      "close": "309.28",
      "volume": "297967"
    },
    {
      "date": "2023-07-17",
      "open": "306.80",
      "high": "311.01",
      "low": "305.662",
      "close": "309.51",
      "volume": "295530"
    },
    {
      "date": "2023-07-18",
      "open": "308.10",
      "high": "313.73",
      "low": "308.05",
      "close": "313.17",
      "volume": "395080"
    },
    {
      "date": "2023-07-19",
      "open": "313.29",
      "high": "319.04",
      "low": "312.89",
      "close": "318.37",
      "volume": "259409"
    },
    {
      "date": "2023-07-20",
      "open": "316.57",
      "high": "316.57",
      "low": "303.17",
      "close": "304.54",
      "volume": "311369"
    },
    {
      "date": "2023-07-21",
      "open": "308.02",
      "high": "310.45",
      "low": "305.37",
      "close": "306.46",
      "volume": "215149"
    },
    {
      "date": "2023-07-24",
      "open": "305.82",
      "high": "308.715",
      "low": "301.81",
      "close": "302.59",
      "volume": "303943"
    },
    {
      "date": "2023-07-25",
      "open": "302.72",
      "high": "307.07",
      "low": "300.79",
      "close": "301.43",
      "volume": "320050"
    },
    {
      "date": "2023-07-26",
      "open": "299.19",
      "high": "306.68",
      "low": "298.955",
      "close": "306.12",
      "volume": "289120"
    },
    {
      "date": "2023-07-27",
      "open": "308.00",
      "high": "308.9771",
      "low": "297.45",
      "close": "299.43",
      "volume": "493945"
    },
    {
      "date": "2023-07-28",
      "open": "303.43",
      "high": "304.835",
      "low": "296.43",
      "close": "299.18",
      "volume": "534081"
    },
    {
      "date": "2023-07-31",
      "open": "299.36",
      "high": "308.04",
      "low": "299.35",
      "close": "307.96",
      "volume": "546363"
    },
    {
      "date": "2023-08-01",
      "open": "245.02",
      "high": "262.50",
      "low": "244.67",
      "close": "254.77",
      "volume": "2622136"
    },
    {
      "date": "2023-08-02",
      "open": "250.10",
      "high": "251.235",
      "low": "236.97",
      "close": "241.15",
      "volume": "1317644"
    },
    {
      "date": "2023-08-03",
      "open": "238.09",
      "high": "252.28",
      "low": "231.98",
      "close": "249.55",
      "volume": "1171002"
    },
    {
      "date": "2023-08-04",
      "open": "249.00",
      "high": "254.80",
      "low": "246.60",
      "close": "251.41",
      "volume": "569739"
    },
    {
      "date": "2023-08-07",
      "open": "251.06",
      "high": "251.92",
      "low": "245.35",
      "close": "248.23",
      "volume": "427638"
    },
    {
      "date": "2023-08-08",
      "open": "248.82",
      "high": "254.32",
      "low": "248.14",
      "close": "253.68",
      "volume": "520985"
    },
    {
      "date": "2023-08-09",
      "open": "253.42",
      "high": "260.88",
      "low": "250.75",
      "close": "257.89",
      "volume": "499589"
    },
    {
      "date": "2023-08-10",
      "open": "258.50",
      "high": "260.00",
      "low": "252.825",
      "close": "255.42",
      "volume": "413989"
    },
    {
      "date": "2023-08-11",
      "open": "254.08",
      "high": "263.00",
      "low": "254.08",
      "close": "261.94",
      "volume": "493233"
    },
    {
      "date": "2023-08-14",
      "open": "263.45",
      "high": "264.09",
      "low": "258.615",
      "close": "263.86",
      "volume": "295172"
    },
    {
      "date": "2023-08-15",
      "open": "261.18",
      "high": "268.92",
      "low": "261.1228",
      "close": "267.98",
      "volume": "501091"
    },
    {
      "date": "2023-08-16",
      "open": "265.65",
      "high": "268.24",
      "low": "263.89",
      "close": "265.94",
      "volume": "374520"
    },
    {
      "date": "2023-08-17",
      "open": "267.67",
      "high": "269.61",
      "low": "263.14",
      "close": "266.03",
      "volume": "343194"
    },
    {
      "date": "2023-08-18",
      "open": "261.82",
      "high": "274.03",
      "low": "260.81",
      "close": "271.98",
      "volume": "699168"
    },
    {
      "date": "2023-08-21",
      "open": "270.47",
      "high": "273.00",
      "low": "266.50",
      "close": "267.53",
      "volume": "373936"
    },
    {
      "date": "2023-08-22",
      "open": "269.82",
      "high": "272.47",
      "low": "266.76",
      "close": "269.36",
      "volume": "340527"
    },
    {
      "date": "2023-08-23",
      "open": "269.98",
      "high": "271.22",
      "low": "267.10",
      "close": "270.09",
      "volume": "314833"
    },
    {
      "date": "2023-08-24",
      "open": "270.38",
      "high": "272.70",
      "low": "265.92",
      "close": "265.92",
      "volume": "246341"
    },
    {
      "date": "2023-08-25",
      "open": "267.90",
      "high": "269.47",
      "low": "264.45",
      "close": "268.39",
      "volume": "337273"
    },
    {
      "date": "2023-08-28",
      "open": "270.39",
      "high": "271.31",
      "low": "268.175",
      "close": "269.92",
      "volume": "211072"
    },
    {
      "date": "2023-08-29",
      "open": "268.34",
      "high": "274.72",
      "low": "268.01",
      "close": "273.49",
      "volume": "280772"
    },
    {
      "date": "2023-08-30",
      "open": "272.40",
      "high": "279.83",
      "low": "268.97",
      "close": "279.11",
      "volume": "390985"
    },
    {
      "date": "2023-08-31",
      "open": "279.88",
      "high": "279.88",
      "low": "274.77",
      "close": "275.01",
      "volume": "372801"
    },
    {
      "date": "2023-09-01",
      "open": "276.96",
      "high": "278.755",
      "low": "275.00",
      "close": "275.95",
      "volume": "311875"
    },
    {
      "date": "2023-09-05",
      "open": "275.74",
      "high": "276.975",
      "low": "271.70",
      "close": "273.25",
      "volume": "417301"
    },
    {
      "date": "2023-09-06",
      "open": "273.25",
      "high": "275.025",
      "low": "270.19",
      "close": "272.38",
      "volume": "327207"
    },
    {
      "date": "2023-09-07",
      "open": "268.61",
      "high": "268.81",
      "low": "256.82",
      "close": "264.24",
      "volume": "498068"
    },
    {
      "date": "2023-09-08",
      "open": "262.97",
      "high": "263.125",
      "low": "254.94",
      "close": "256.37",
      "volume": "435042"
    },
    {
      "date": "2023-09-11",
      "open": "257.79",
      "high": "258.125",
      "low": "254.15",
      "close": "254.77",
      "volume": "358606"
    },
    {
      "date": "2023-09-12",
      "open": "254.28",
      "high": "254.575",
      "low": "250.76",
      "close": "251.31",
      "volume": "387622"
    },
    {
      "date": "2023-09-13",
      "open": "251.40",
      "high": "253.015",
      "low": "248.86",
      "close": "250.18",
      "volume": "407661"
    },
    {
      "date": "2023-09-14",
      "open": "251.29",
      "high": "255.10",
      "low": "250.175",
      "close": "254.79",
      "volume": "444073"
    },
    {
      "date": "2023-09-15",
      "open": "255.11",
      "high": "256.18",
      "low": "249.38",
      "close": "251.38",
      "volume": "535179"
    },
    {
      "date": "2023-09-18",
      "open": "250.53",
      "high": "253.52",
      "low": "249.01",
      "close": "253.20",
      "volume": "219963"
    },
    {
      "date": "2023-09-19",
      "open": "252.94",
      "high": "253.715",
      "low": "250.62",
      "close": "252.17",
      "volume": "245011"
    },
    {
      "date": "2023-09-20",
      "open": "245.09",
      "high": "245.49",
      "low": "235.63",
      "close": "235.83",
      "volume": "825016"
    },
    {
      "date": "2023-09-21",
      "open": "232.93",
      "high": "234.33",
      "low": "228.52",
      "close": "228.68",
      "volume": "676183"
    },
    {
      "date": "2023-09-22",
      "open": "228.64",
      "high": "229.79",
      "low": "224.57",
      "close": "227.15",
      "volume": "482247"
    },
    {
      "date": "2023-09-25",
      "open": "225.75",
      "high": "230.76",
      "low": "225.75",
      "close": "228.15",
      "volume": "314528"
    },
    {
      "date": "2023-09-26",
      "open": "225.97",
      "high": "226.65",
      "low": "222.58",
      "close": "223.96",
      "volume": "355417"
    },
    {
      "date": "2023-09-27",
      "open": "224.16",
      "high": "226.98",
      "low": "222.58",
      "close": "225.91",
      "volume": "364561"
    },
    {
      "date": "2023-09-28",
      "open": "226.30",
      "high": "239.005",
      "low": "226.30",
      "close": "236.87",
      "volume": "611777"
    },
    {
      "date": "2023-09-29",
      "open": "238.69",
      "high": "241.66",
      "low": "235.965",
      "close": "236.53",
      "volume": "390011"
    },
    {
      "date": "2023-10-02",
      "open": "236.53",
      "high": "236.6965",
      "low": "232.24",
      "close": "233.63",
      "volume": "246091"
    },
    {
      "date": "2023-10-03",
      "open": "230.97",
      "high": "232.89",
      "low": "228.16",
      "close": "230.33",
      "volume": "313277"
    },
    {
      "date": "2023-10-04",
      "open": "232.05",
      "high": "232.05",
      "low": "227.79",
      "close": "230.94",
      "volume": "487489"
    },
    {
      "date": "2023-10-05",
      "open": "227.38",
      "high": "228.48",
      "low": "219.42",
      "close": "222.54",
      "volume": "448353"
    },
    {
      "date": "2023-10-06",
      "open": "220.85",
      "high": "225.02",
      "low": "219.33",
      "close": "223.85",
      "volume": "383991"
    },
    {
      "date": "2023-10-09",
      "open": "221.17",
      "high": "223.46",
      "low": "220.175",
      "close": "222.58",
      "volume": "266582"
    },
    {
      "date": "2023-10-10",
      "open": "222.98",
      "high": "227.54",
      "low": "221.76",
      "close": "222.40",
      "volume": "361924"
    },
    {
      "date": "2023-10-11",
      "open": "222.04",
      "high": "223.2712",
      "low": "215.32",
      "close": "217.16",
      "volume": "822651"
    },
    {
      "date": "2023-10-12",
      "open": "218.33",
      "high": "218.33",
      "low": "208.01",
      "close": "210.87",
      "volume": "597229"
    },
    {
      "date": "2023-10-13",
      "open": "210.59",
      "high": "210.59",
      "low": "205.185",
      "close": "206.92",
      "volume": "460938"
    },
    {
      "date": "2023-10-16",
      "open": "207.32",
      "high": "216.00",
      "low": "206.84",
      "close": "214.97",
      "volume": "425277"
    },
    {
      "date": "2023-10-17",
      "open": "212.29",
      "high": "216.57",
      "low": "212.29",
      "close": "212.99",
      "volume": "355825"
    },
    {
      "date": "2023-10-18",
      "open": "211.08",
      "high": "211.13",
      "low": "207.75",
      "close": "209.12",
      "volume": "346432"
    },
    {
      "date": "2023-10-19",
      "open": "209.40",
      "high": "213.74",
      "low": "205.10",
      "close": "205.99",
      "volume": "517465"
    },
    {
      "date": "2023-10-20",
      "open": "204.84",
      "high": "205.15",
      "low": "201.01",
      "close": "204.55",
      "volume": "860378"
    },
    {
      "date": "2023-10-23",
      "open": "203.81",
      "high": "208.73",
      "low": "202.70",
      "close": "205.29",
      "volume": "482766"
    },
    {
      "date": "2023-10-24",
      "open": "206.49",
      "high": "207.50",
      "low": "203.11",
      "close": "205.91",
      "volume": "348235"
    },
    {
      "date": "2023-10-25",
      "open": "203.83",
      "high": "205.23",
      "low": "196.13",
      "close": "198.91",
      "volume": "577979"
    },
    {
      "date": "2023-10-26",
      "open": "200.00",
      "high": "207.38",
      "low": "198.86",
      "close": "204.83",
      "volume": "735560"
    },
    {
      "date": "2023-10-27",
      "open": "204.60",
      "high": "207.555",
      "low": "201.16",
      "close": "207.18",
      "volume": "564972"
    },
    {
      "date": "2023-10-30",
      "open": "207.50",
      "high": "211.21",
      "low": "204.47",
      "close": "209.77",
      "volume": "970099"
    },
    {
      "date": "2023-10-31",
      "open": "213.90",
      "high": "215.00",
      "low": "203.085",
      "close": "209.43",
      "volume": "914240"
    },
    {
      "date": "2023-11-01",
      "open": "209.57",
      "high": "212.495",
      "low": "194.5937",
      "close": "197.99",
      "volume": "822536"
    },
    {
      "date": "2023-11-02",
      "open": "200.46",
      "high": "207.23",
      "low": "198.19",
      "close": "207.00",
      "volume": "758514"
    },
    {
      "date": "2023-11-03",
      "open": "210.87",
      "high": "217.14",
      "low": "210.87",
      "close": "214.30",
      "volume": "540795"
    },
    {
      "date": "2023-11-06",
      "open": "213.86",
      "high": "213.86",
      "low": "205.21",
      "close": "206.02",
      "volume": "373829"
    },
    {
      "date": "2023-11-07",
      "open": "204.50",
      "high": "208.26",
      "low": "202.595",
      "close": "208.04",
      "volume": "613313"
    },
    {
      "date": "2023-11-08",
      "open": "208.00",
      "high": "210.37",
      "low": "204.04",
      "close": "206.44",
      "volume": "525922"
    },
    {
      "date": "2023-11-09",
      "open": "207.59",
      "high": "208.15",
      "low": "201.425",
      "close": "202.52",
      "volume": "486946"
    },
    {
      "date": "2023-11-10",
      "open": "202.92",
      "high": "207.21",
      "low": "202.455",
      "close": "206.18",
      "volume": "602261"
    },
    {
      "date": "2023-11-13",
      "open": "204.40",
      "high": "205.38",
      "low": "202.01",
      "close": "202.61",
      "volume": "411226"
    },
    {
      "date": "2023-11-14",
      "open": "209.00",
      "high": "216.50",
      "low": "208.50",
      "close": "215.66",
      "volume": "542744"
    },
    {
      "date": "2023-11-15",
      "open": "215.65",
      "high": "224.21",
      "low": "215.65",
      "close": "216.96",
      "volume": "501613"
    },
    {
      "date": "2023-11-16",
      "open": "216.22",
      "high": "217.49",
      "low": "212.40",
      "close": "215.48",
      "volume": "275726"
    },
    {
      "date": "2023-11-17",
      "open": "218.46",
      "high": "218.695",
      "low": "215.27",
      "close": "218.02",
      "volume": "340653"
    },
    {
      "date": "2023-11-20",
      "open": "218.84",
      "high": "221.78",
      "low": "216.60",
      "close": "220.54",
      "volume": "330626"
    },
    {
      "date": "2023-11-21",
      "open": "218.49",
      "high": "223.04",
      "low": "217.38",
      "close": "222.41",
      "volume": "360520"
    },
    {
      "date": "2023-11-22",
      "open": "223.40",
      "high": "226.995",
      "low": "221.585",
      "close": "225.86",
      "volume": "550144"
    },
    {
      "date": "2023-11-24",
      "open": "225.83",
      "high": "229.65",
      "low": "225.83",
      "close": "228.92",
      "volume": "195194"
    },
    {
      "date": "2023-11-27",
      "open": "227.65",
      "high": "233.62",
      "low": "227.65",
      "close": "231.50",
      "volume": "528601"
    },
    {
      "date": "2023-11-28",
      "open": "230.72",
      "high": "234.4229",
      "low": "229.65",
      "close": "233.89",
      "volume": "425012"
    },
    {
      "date": "2023-11-29",
      "open": "236.13",
      "high": "240.06",
      "low": "235.65",
      "close": "236.62",
      "volume": "373026"
    },
    {
      "date": "2023-11-30",
      "open": "237.72",
      "high": "238.263",
      "low": "235.35",
      "close": "236.98",
      "volume": "492366"
    },
    {
      "date": "2023-12-01",
      "open": "235.40",
      "high": "241.895",
      "low": "232.775",
      "close": "241.22",
      "volume": "419616"
    },
    {
      "date": "2023-12-04",
      "open": "239.43",
      "high": "243.00",
      "low": "236.77",
      "close": "239.37",
      "volume": "302833"
    },
    {
      "date": "2023-12-05",
      "open": "238.39",
      "high": "238.39",
      "low": "232.57",
      "close": "234.36",
      "volume": "243301"
    },
    {
      "date": "2023-12-06",
      "open": "237.67",
      "high": "238.72",
      "low": "233.84",
      "close": "234.13",
      "volume": "222310"
    },
    {
      "date": "2023-12-07",
      "open": "235.17",
      "high": "236.97",
      "low": "232.99",
      "close": "233.23",
      "volume": "319102"
    },
    {
      "date": "2023-12-08",
      "open": "232.29",
      "high": "237.80",
      "low": "232.29",
      "close": "236.13",
      "volume": "229931"
    },
    {
      "date": "2023-12-11",
      "open": "235.94",
      "high": "239.76",
      "low": "235.94",
      "close": "239.65",
      "volume": "363087"
    },
    {
      "date": "2023-12-12",
      "open": "240.00",
      "high": "241.43",
      "low": "238.22",
      "close": "239.38",
      "volume": "238413"
    },
    {
      "date": "2023-12-13",
      "open": "238.64",
      "high": "245.31",
      "low": "235.79",
      "close": "244.43",
      "volume": "303488"
    },
    {
      "date": "2023-12-14",
      "open": "248.56",
      "high": "274.44",
      "low": "247.105",
      "close": "272.16",
      "volume": "1165945"
    },
    {
      "date": "2023-12-15",
      "open": "269.17",
      "high": "280.33",
      "low": "268.0686",
      "close": "270.18",
      "volume": "1025026"
    },
    {
      "date": "2023-12-18",
      "open": "271.05",
      "high": "271.05",
      "low": "264.40",
      "close": "266.68",
      "volume": "484953"
    },
    {
      "date": "2023-12-19",
      "open": "268.61",
      "high": "271.79",
      "low": "265.68",
      "close": "269.42",
      "volume": "467083"
    },
    {
      "date": "2023-12-20",
      "open": "269.61",
      "high": "270.98",
      "low": "261.35",
      "close": "261.61",
      "volume": "332824"
    },
    {
      "date": "2023-12-21",
      "open": "264.76",
      "high": "266.15",
      "low": "261.67",
      "close": "265.31",
      "volume": "282522"
    },
    {
      "date": "2023-12-22",
      "open": "266.77",
      "high": "269.83",
      "low": "265.89",
      "close": "269.41",
      "volume": "225891"
    },
    {
      "date": "2023-12-26",
      "open": "270.00",
      "high": "276.08",
      "low": "269.293",
      "close": "275.50",
      "volume": "220015"
    },
    {
      "date": "2023-12-27",
      "open": "276.50",
      "high": "276.65",
      "low": "273.265",
      "close": "275.79",
      "volume": "275709"
    },
    {
      "date": "2023-12-28",
      "open": "274.11",
      "high": "276.39",
      "low": "272.78",
      "close": "275.35",
      "volume": "193857"
    },
    {
      "date": "2023-12-29",
      "open": "274.73",
      "high": "276.3099",
      "low": "272.77",
      "close": "273.33",
      "volume": "251342"
    },
    {
      "date": "2024-01-02",
      "open": "268.56",
      "high": "270.74",
      "low": "265.39",
      "close": "267.98",
      "volume": "452866"
    },
    {
      "date": "2024-01-03",
      "open": "264.12",
      "high": "265.55",
      "low": "252.375",
      "close": "252.52",
      "volume": "404813"
    },
    {
      "date": "2024-01-04",
      "open": "251.10",
      "high": "255.41",
      "low": "250.53",
      "close": "252.97",
      "volume": "358077"
    },
    {
      "date": "2024-01-05",
      "open": "252.21",
      "high": "257.1567",
      "low": "252.145",
      "close": "252.69",
      "volume": "293521"
    },
    {
      "date": "2024-01-08",
      "open": "252.11",
      "high": "262.28",
      "low": "251.355",
      "close": "261.09",
      "volume": "399452"
    },
    {
      "date": "2024-01-09",
      "open": "255.82",
      "high": "259.6644",
      "low": "255.00",
      "close": "256.44",
      "volume": "326637"
    },
    {
      "date": "2024-01-10",
      "open": "256.00",
      "high": "256.9323",
      "low": "252.495",
      "close": "255.27",
      "volume": "276886"
    },
    {
      "date": "2024-01-11",
      "open": "254.01",
      "high": "256.87",
      "low": "248.43",
      "close": "255.03",
      "volume": "380943"
    },
    {
      "date": "2024-01-12",
      "open": "256.77",
      "high": "259.17",
      "low": "243.56",
      "close": "248.87",
      "volume": "625603"
    },
    {
      "date": "2024-01-16",
      "open": "246.53",
      "high": "247.04",
      "low": "240.22",
      "close": "243.52",
      "volume": "498307"
    },
    {
      "date": "2024-01-17",
      "open": "240.00",
      "high": "240.34",
      "low": "236.19",
      "close": "239.17",
      "volume": "463251"
    },
    {
      "date": "2024-01-18",
      "open": "240.40",
      "high": "250.12",
      "low": "237.75",
      "close": "249.59",
      "volume": "482163"
    },
    {
      "date": "2024-01-19",
      "open": "250.44",
      "high": "251.32",
      "low": "245.1405",
      "close": "249.09",
      "volume": "397631"
    },
    {
      "date": "2024-01-22",
      "open": "251.85",
      "high": "258.22",
      "low": "250.37",
      "close": "254.57",
      "volume": "357588"
    },
    {
      "date": "2024-01-23",
      "open": "255.85",
      "high": "257.435",
      "low": "252.62",
      "close": "256.09",
      "volume": "211816"
    },
    {
      "date": "2024-01-24",
      "open": "259.14",
      "high": "259.14",
      "low": "251.67",
      "close": "254.17",
      "volume": "522106"
    },
    {
      "date": "2024-01-25",
      "open": "257.98",
      "high": "260.75",
      "low": "255.47",
      "close": "256.99",
      "volume": "334197"
    },
    {
      "date": "2024-01-26",
      "open": "256.98",
      "high": "258.42",
      "low": "251.62",
      "close": "252.17",
      "volume": "268290"
    },
    {
      "date": "2024-01-29",
      "open": "250.72",
      "high": "256.04",
      "low": "249.71",
      "close": "255.93",
      "volume": "493224"
    },
    {
      "date": "2024-01-30",
      "open": "255.98",
      "high": "255.98",
      "low": "250.56",
      "close": "250.91",
      "volume": "302085"
    },
    {
      "date": "2024-01-31",
      "open": "250.00",
      "high": "250.00",
      "low": "238.48",
      "close": "239.55",
      "volume": "482617"
    },
    {
      "date": "2024-02-01",
      "open": "239.55",
      "high": "242.87",
      "low": "233.95",
      "close": "242.60",
      "volume": "474210"
    },
    {
      "date": "2024-02-02",
      "open": "240.21",
      "high": "247.94",
      "low": "237.06",
      "close": "246.48",
      "volume": "418557"
    },
    {
      "date": "2024-02-05",
      "open": "242.92",
      "high": "244.095",
      "low": "239.035",
      "close": "242.07",
      "volume": "336173"
    },
    {
      "date": "2024-02-06",
      "open": "241.15",
      "high": "243.50",
      "low": "241.15",
      "close": "242.49",
      "volume": "497137"
    },
    {
      "date": "2024-02-07",
      "open": "243.67",
      "high": "247.62",
      "low": "240.38",
      "close": "247.11",
      "volume": "522933"
    },
    {
      "date": "2024-02-08",
      "open": "247.22",
      "high": "249.745",
      "low": "245.68",
      "close": "247.12",
      "volume": "318724"
    },
    {
      "date": "2024-02-09",
      "open": "248.36",
      "high": "253.77",
      "low": "248.36",
      "close": "253.09",
      "volume": "328612"
    },
    {
      "date": "2024-02-12",
      "open": "253.09",
      "high": "260.00",
      "low": "253.09",
      "close": "259.40",
      "volume": "395803"
    },
    {
      "date": "2024-02-13",
      "open": "251.78",
      "high": "253.105",
      "low": "243.485",
      "close": "245.80",
      "volume": "692213"
    },
    {
      "date": "2024-02-14",
      "open": "249.47",
      "high": "255.355",
      "low": "248.27",
      "close": "252.96",
      "volume": "567311"
    },
    {
      "date": "2024-02-15",
      "open": "276.57",
      "high": "294.99",
      "low": "273.28",
      "close": "283.75",
      "volume": "1184724"
    },
    {
      "date": "2024-02-16",
      "open": "282.41",
      "high": "283.00",
      "low": "271.705",
      "close": "275.46",
      "volume": "658173"
    },
    {
      "date": "2024-02-20",
      "open": "269.86",
      "high": "272.39",
      "low": "267.38",
      "close": "271.93",
      "volume": "523785"
    },
    {
      "date": "2024-02-21",
      "open": "269.73",
      "high": "276.23",
      "low": "268.65",
      "close": "274.43",
      "volume": "374981"
    },
    {
      "date": "2024-02-22",
      "open": "278.27",
      "high": "283.905",
      "low": "277.035",
      "close": "279.48",
      "volume": "302524"
    },
    {
      "date": "2024-02-23",
      "open": "278.21",
      "high": "279.83",
      "low": "274.99",
      "close": "274.99",
      "volume": "269311"
    },
    {
      "date": "2024-02-26",
      "open": "273.89",
      "high": "279.41",
      "low": "272.40",
      "close": "278.06",
      "volume": "336892"
    },
    {
      "date": "2024-02-27",
      "open": "279.56",
      "high": "281.039",
      "low": "274.48",
      "close": "275.78",
      "volume": "194599"
    },
    {
      "date": "2024-02-28",
      "open": "272.29",
      "high": "274.22",
      "low": "270.83",
      "close": "272.80",
      "volume": "212855"
    },
    {
      "date": "2024-02-29",
      "open": "276.05",
      "high": "282.00",
      "low": "275.76",
      "close": "279.48",
      "volume": "400909"
    },
    {
      "date": "2024-03-01",
      "open": "279.68",
      "high": "289.94",
      "low": "278.75",
      "close": "289.64",
      "volume": "413173"
    },
    {
      "date": "2024-03-04",
      "open": "290.65",
      "high": "293.57",
      "low": "286.0084",
      "close": "291.65",
      "volume": "442490"
    },
    {
      "date": "2024-03-05",
      "open": "289.76",
      "high": "289.76",
      "low": "282.17",
      "close": "284.54",
      "volume": "306673"
    },
    {
      "date": "2024-03-06",
      "open": "289.25",
      "high": "289.58",
      "low": "283.52",
      "close": "287.27",
      "volume": "182128"
    },
    {
      "date": "2024-03-07",
      "open": "289.42",
      "high": "290.69",
      "low": "285.32",
      "close": "288.59",
      "volume": "246604"
    },
    {
      "date": "2024-03-08",
      "open": "290.47",
      "high": "290.99",
      "low": "282.43",
      "close": "282.59",
      "volume": "328604"
    },
    {
      "date": "2024-03-11",
      "open": "282.30",
      "high": "283.54",
      "low": "279.185",
      "close": "280.23",
      "volume": "268780"
    },
    {
      "date": "2024-03-12",
      "open": "281.11",
      "high": "286.905",
      "low": "278.445",
      "close": "285.44",
      "volume": "316148"
    },
    {
      "date": "2024-03-13",
      "open": "284.07",
      "high": "286.16",
      "low": "282.33",
      "close": "284.50",
      "volume": "286195"
    },
    {
      "date": "2024-03-14",
      "open": "282.08",
      "high": "285.32",
      "low": "279.05",
      "close": "281.77",
      "volume": "375262"
    },
    {
      "date": "2024-03-15",
      "open": "277.50",
      "high": "286.36",
      "low": "277.50",
      "close": "285.86",
      "volume": "539250"
    },
    {
      "date": "2024-03-18",
      "open": "288.53",
      "high": "288.60",
      "low": "283.68",
      "close": "285.97",
      "volume": "329264"
    },
    {
      "date": "2024-03-19",
      "open": "283.98",
      "high": "287.525",
      "low": "283.495",
      "close": "285.19",
      "volume": "306046"
    },
    {
      "date": "2024-03-20",
      "open": "284.93",
      "high": "287.065",
      "low": "278.84",
      "close": "285.81",
      "volume": "358547"
    },
    {
      "date": "2024-03-21",
      "open": "289.02",
      "high": "296.44",
      "low": "287.875",
      "close": "295.06",
      "volume": "227402"
    },
    {
      "date": "2024-03-22",
      "open": "293.87",
      "high": "293.87",
      "low": "290.16",
      "close": "291.44",
      "volume": "201831"
    },
    {
      "date": "2024-03-25",
      "open": "291.40",
      "high": "299.515",
      "low": "291.295",
      "close": "297.94",
      "volume": "449805"
    },
    {
      "date": "2024-03-26",
      "open": "300.00",
      "high": "301.52",
      "low": "291.01",
      "close": "291.38",
      "volume": "290584"
    },
    {
      "date": "2024-03-27",
      "open": "293.15",
      "high": "299.55",
      "low": "292.64",
      "close": "299.16",
      "volume": "404991"
    },
    {
      "date": "2024-03-28",
      "open": "300.24",
      "high": "302.63",
      "low": "298.035",
      "close": "301.44",
      "volume": "376937"
    },
    {
      "date": "2024-04-01",
      "open": "302.59",
      "high": "304.56",
      "low": "298.065",
      "close": "301.00",
      "volume": "416937"
    },
    {
      "date": "2024-04-02",
      "open": "293.99",
      "high": "297.665",
      "low": "292.96",
      "close": "296.50",
      "volume": "461486"
    },
    {
      "date": "2024-04-03",
      "open": "294.08",
      "high": "296.24",
      "low": "291.245",
      "close": "292.75",
      "volume": "399370"
    },
    {
      "date": "2024-04-04",
      "open": "295.78",
      "high": "303.88",
      "low": "291.895",
      "close": "292.96",
      "volume": "390660"
    },
    {
      "date": "2024-04-05",
      "open": "291.91",
      "high": "292.19",
      "low": "287.57",
      "close": "290.38",
      "volume": "216727"
    },
    {
      "date": "2024-04-08",
      "open": "295.11",
      "high": "299.34",
      "low": "293.76",
      "close": "296.87",
      "volume": "232849"
    },
    {
      "date": "2024-04-09",
      "open": "299.42",
      "high": "306.955",
      "low": "299.42",
      "close": "306.17",
      "volume": "364539"
    },
    {
      "date": "2024-04-10",
      "open": "297.38",
      "high": "304.81",
      "low": "296.415",
      "close": "299.91",
      "volume": "287654"
    },
    {
      "date": "2024-04-11",
      "open": "300.24",
      "high": "300.465",
      "low": "292.25",
      "close": "297.54",
      "volume": "270531"
    },
    {
      "date": "2024-04-12",
      "open": "293.85",
      "high": "295.03",
      "low": "287.87",
      "close": "289.68",
      "volume": "221039"
    },
    {
      "date": "2024-04-15",
      "open": "292.32",
      "high": "293.41",
      "low": "281.52",
      "close": "283.00",
      "volume": "199502"
    },
    {
      "date": "2024-04-16",
      "open": "280.65",
      "high": "283.285",
      "low": "278.22",
      "close": "280.415",
      "volume": "245503"
    },
    {
      "date": "2024-04-17",
      "open": "283.52",
      "high": "284.49",
      "low": "275.75",
      "close": "276.14",
      "volume": "175573"
    },
    {
      "date": "2024-04-18",
      "open": "274.00",
      "high": "277.03",
      "low": "271.505",
      "close": "273.03",
      "volume": "376141"
    },
    {
      "date": "2024-04-19",
      "open": "273.03",
      "high": "274.87",
      "low": "266.75",
      "close": "268.07",
      "volume": "351620"
    },
    {
      "date": "2024-04-22",
      "open": "271.74",
      "high": "274.87",
      "low": "267.211",
      "close": "271.63",
      "volume": "305117"
    },
    {
      "date": "2024-04-23",
      "open": "271.55",
      "high": "277.45",
      "low": "271.55",
      "close": "276.56",
      "volume": "245836"
    },
    {
      "date": "2024-04-24",
      "open": "275.28",
      "high": "280.92",
      "low": "274.24",
      "close": "277.53",
      "volume": "322642"
    },
    {
      "date": "2024-04-25",
      "open": "274.36",
      "high": "293.285",
      "low": "271.63",
      "close": "292.53",
      "volume": "674734"
    },
    {
      "date": "2024-04-26",
      "open": "293.50",
      "high": "299.15",
      "low": "292.78",
      "close": "297.21",
      "volume": "461539"
    },
    {
      "date": "2024-04-29",
      "open": "298.45",
      "high": "303.84",
      "low": "298.195",
      "close": "300.01",
      "volume": "560742"
    },
    {
      "date": "2024-04-30",
      "open": "320.00",
      "high": "322.9517",
      "low": "304.21",
      "close": "314.56",
      "volume": "907725"
    },
    {
      "date": "2024-05-01",
      "open": "311.61",
      "high": "315.52",
      "low": "303.49",
      "close": "309.05",
      "volume": "580069"
    },
    {
      "date": "2024-05-02",
      "open": "312.23",
      "high": "315.17",
      "low": "303.215",
      "close": "312.71",
      "volume": "507757"
    },
    {
      "date": "2024-05-03",
      "open": "315.65",
      "high": "317.07",
      "low": "308.93",
      "close": "309.59",
      "volume": "475225"
    },
    {
      "date": "2024-05-06",
      "open": "312.15",
      "high": "319.45",
      "low": "311.80",
      "close": "315.79",
      "volume": "334067"
    },
    {
      "date": "2024-05-07",
      "open": "315.48",
      "high": "320.677",
      "low": "314.25",
      "close": "317.87",
      "volume": "275022"
    },
    {
      "date": "2024-05-08",
      "open": "314.94",
      "high": "320.06",
      "low": "312.19",
      "close": "319.95",
      "volume": "329818"
    },
    {
      "date": "2024-05-09",
      "open": "319.04",
      "high": "319.87",
      "low": "315.065",
      "close": "316.50",
      "volume": "250415"
    },
    {
      "date": "2024-05-10",
      "open": "319.04",
      "high": "319.08",
      "low": "314.1995",
      "close": "315.80",
      "volume": "304135"
    },
    {
      "date": "2024-05-13",
      "open": "319.10",
      "high": "320.15",
      "low": "315.57",
      "close": "316.00",
      "volume": "232877"
    },
    {
      "date": "2024-05-14",
      "open": "318.39",
      "high": "322.78",
      "low": "317.85",
      "close": "320.98",
      "volume": "216290"
    },
    {
      "date": "2024-05-15",
      "open": "323.00",
      "high": "325.11",
      "low": "322.213",
      "close": "323.87",
      "volume": "217529"
    },
    {
      "date": "2024-05-16",
      "open": "324.00",
      "high": "324.17",
      "low": "319.67",
      "close": "319.86",
      "volume": "288377"
    },
    {
      "date": "2024-05-17",
      "open": "320.74",
      "high": "320.74",
      "low": "317.52",
      "close": "317.89",
      "volume": "222673"
    },
    {
      "date": "2024-05-20",
      "open": "316.24",
      "high": "320.54",
      "low": "316.24",
      "close": "320.16",
      "volume": "331981"
    },
    {
      "date": "2024-05-21",
      "open": "319.21",
      "high": "322.48",
      "low": "317.0711",
      "close": "321.78",
      "volume": "285667"
    },
    {
      "date": "2024-05-22",
      "open": "321.71",
      "high": "327.09",
      "low": "321.71",
      "close": "326.98",
      "volume": "230702"
    },
    {
      "date": "2024-05-23",
      "open": "328.70",
      "high": "328.70",
      "low": "321.3004",
      "close": "324.06",
      "volume": "276579"
    },
    {
      "date": "2024-05-24",
      "open": "325.31",
      "high": "327.00",
      "low": "322.60",
      "close": "327.00",
      "volume": "205382"
    },
    {
      "date": "2024-05-28",
      "open": "328.33",
      "high": "328.50",
      "low": "324.10",
      "close": "326.24",
      "volume": "303063"
    },
    {
      "date": "2024-05-29",
      "open": "321.09",
      "high": "322.29",
      "low": "315.3402",
      "close": "316.93",
      "volume": "216483"
    },
    {
      "date": "2024-05-30",
      "open": "319.55",
      "high": "319.55",
      "low": "315.31",
      "close": "316.62",
      "volume": "233838"
    },
    {
      "date": "2024-05-31",
      "open": "316.61",
      "high": "318.77",
      "low": "308.1593",
      "close": "312.34",
      "volume": "507159"
    },
    {
      "date": "2024-06-03",
      "open": "314.10",
      "high": "314.625",
      "low": "302.275",
      "close": "307.63",
      "volume": "305605"
    },
    {
      "date": "2024-06-04",
      "open": "303.98",
      "high": "307.89",
      "low": "301.38",
      "close": "302.77",
      "volume": "219475"
    },
    {
      "date": "2024-06-05",
      "open": "304.80",
      "high": "309.99",
      "low": "303.00",
      "close": "307.50",
      "volume": "248003"
    },
    {
      "date": "2024-06-06",
      "open": "307.12",
      "high": "308.87",
      "low": "304.15",
      "close": "307.49",
      "volume": "162859"
    },
    {
      "date": "2024-06-07",
      "open": "305.22",
      "high": "308.03",
      "low": "300.43",
      "close": "300.83",
      "volume": "187259"
    },
    {
      "date": "2024-06-10",
      "open": "298.82",
      "high": "303.765",
      "low": "295.08",
      "close": "302.60",
      "volume": "227771"
    },
    {
      "date": "2024-06-11",
      "open": "301.01",
      "high": "303.00",
      "low": "299.04",
      "close": "301.38",
      "volume": "172899"
    },
    {
      "date": "2024-06-12",
      "open": "307.24",
      "high": "310.11",
      "low": "303.0201",
      "close": "304.56",
      "volume": "191635"
    },
    {
      "date": "2024-06-13",
      "open": "307.64",
      "high": "309.21",
      "low": "304.61",
      "close": "308.91",
      "volume": "302976"
    },
    {
      "date": "2024-06-14",
      "open": "305.49",
      "high": "305.49",
      "low": "298.68",
      "close": "301.37",
      "volume": "218779"
    },
    {
      "date": "2024-06-17",
      "open": "300.95",
      "high": "303.59",
      "low": "298.645",
      "close": "302.40",
      "volume": "306403"
    },
    {
      "date": "2024-06-18",
      "open": "302.09",
      "high": "302.09",
      "low": "294.45",
      "close": "295.25",
      "volume": "436187"
    },
    {
      "date": "2024-06-20",
      "open": "296.00",
      "high": "298.27",
      "low": "295.05",
      "close": "296.64",
      "volume": "352292"
    },
    {
      "date": "2024-06-21",
      "open": "297.71",
      "high": "301.17",
      "low": "293.427",
      "close": "300.01",
      "volume": "576873"
    },
    {
      "date": "2024-06-24",
      "open": "300.47",
      "high": "307.76",
      "low": "300.05",
      "close": "306.71",
      "volume": "428186"
    },
    {
      "date": "2024-06-25",
      "open": "308.20",
      "high": "309.11",
      "low": "304.46",
      "close": "306.04",
      "volume": "319031"
    },
    {
      "date": "2024-06-26",
      "open": "303.93",
      "high": "307.21",
      "low": "302.26",
      "close": "307.12",
      "volume": "264839"
    },
    {
      "date": "2024-06-27",
      "open": "307.03",
      "high": "309.695",
      "low": "304.60",
      "close": "306.99",
      "volume": "303702"
    },
    {
      "date": "2024-06-28",
      "open": "309.00",
      "high": "314.04",
      "low": "306.16",
      "close": "308.93",
      "volume": "417913"
    },
    {
      "date": "2024-07-01",
      "open": "308.82",
      "high": "313.05",
      "low": "303.36",
      "close": "306.21",
      "volume": "266721"
    },
    {
      "date": "2024-07-02",
      "open": "307.39",
      "high": "311.56",
      "low": "306.21",
      "close": "310.03",
      "volume": "212679"
    },
    {
      "date": "2024-07-03",
      "open": "312.35",
      "high": "314.13",
      "low": "309.24",
      "close": "312.85",
      "volume": "106583"
    },
    {
      "date": "2024-07-05",
      "open": "312.25",
      "high": "312.43",
      "low": "308.695",
      "close": "310.51",
      "volume": "245722"
    },
    {
      "date": "2024-07-08",
      "open": "311.99",
      "high": "314.96",
      "low": "310.57",
      "close": "314.48",
      "volume": "209172"
    },
    {
      "date": "2024-07-09",
      "open": "314.91",
      "high": "321.16",
      "low": "314.00",
      "close": "315.24",
      "volume": "339006"
    },
    {
      "date": "2024-07-10",
      "open": "316.58",
      "high": "324.43",
      "low": "315.815",
      "close": "323.81",
      "volume": "258100"
    },
    {
      "date": "2024-07-11",
      "open": "326.21",
      "high": "331.73",
      "low": "325.075",
      "close": "328.32",
      "volume": "360245"
    },
    {
      "date": "2024-07-12",
      "open": "329.79",
      "high": "334.215",
      "low": "324.89",
      "close": "325.19",
      "volume": "375897"
    },
    {
      "date": "2024-07-15",
      "open": "325.64",
      "high": "328.94",
      "low": "325.30",
      "close": "327.50",
      "volume": "281121"
    },
    {
      "date": "2024-07-16",
      "open": "328.79",
      "high": "337.08",
      "low": "328.6901",
      "close": "335.76",
      "volume": "321394"
    },
    {
      "date": "2024-07-17",
      "open": "332.11",
      "high": "335.86",
      "low": "325.67",
      "close": "325.89",
      "volume": "410766"
    },
    {
      "date": "2024-07-18",
      "open": "325.32",
      "high": "329.63",
      "low": "321.80",
      "close": "323.37",
      "volume": "414789"
    },
    {
      "date": "2024-07-19",
      "open": "324.99",
      "high": "325.32",
      "low": "319.48",
      "close": "321.45",
      "volume": "208404"
    },
    {
      "date": "2024-07-22",
      "open": "325.01",
      "high": "326.91",
      "low": "322.7501",
      "close": "326.57",
      "volume": "302987"
    },
    {
      "date": "2024-07-23",
      "open": "325.84",
      "high": "333.00",
      "low": "324.53",
      "close": "331.20",
      "volume": "219820"
    },
    {
      "date": "2024-07-24",
      "open": "328.40",
      "high": "330.74",
      "low": "321.66",
      "close": "322.09",
      "volume": "201870"
    },
    {
      "date": "2024-07-25",
      "open": "321.49",
      "high": "330.13",
      "low": "319.83",
      "close": "324.41",
      "volume": "353079"
    },
    {
      "date": "2024-07-26",
      "open": "326.50",
      "high": "330.97",
      "low": "323.00",
      "close": "325.98",
      "volume": "458685"
    },
    {
      "date": "2024-07-29",
      "open": "327.38",
      "high": "335.57",
      "low": "325.02",
      "close": "335.09",
      "volume": "605875"
    },
    {
      "date": "2024-07-30",
      "open": "359.80",
      "high": "372.93",
      "low": "346.72",
      "close": "348.12",
      "volume": "1217358"
    },
    {
      "date": "2024-07-31",
      "open": "357.78",
      "high": "359.6897",
      "low": "348.99",
      "close": "351.19",
      "volume": "634408"
    },
    {
      "date": "2024-08-01",
      "open": "350.42",
      "high": "353.86",
      "low": "334.30",
      "close": "342.58",
      "volume": "580863"
    },
    {
      "date": "2024-08-02",
      "open": "331.80",
      "high": "332.13",
      "low": "319.04",
      "close": "322.30",
      "volume": "447821"
    },
    {
      "date": "2024-08-05",
      "open": "310.57",
      "high": "319.65",
      "low": "305.00",
      "close": "317.86",
      "volume": "464646"
    },
    {
      "date": "2024-08-06",
      "open": "318.47",
      "high": "322.91",
      "low": "316.14",
      "close": "316.56",
      "volume": "367387"
    },
    {
      "date": "2024-08-07",
      "open": "321.23",
      "high": "324.55",
      "low": "314.355",
      "close": "314.65",
      "volume": "529657"
    },
    {
      "date": "2024-08-08",
      "open": "307.73",
      "high": "323.75",
      "low": "304.28",
      "close": "321.71",
      "volume": "673258"
    },
    {
      "date": "2024-08-09",
      "open": "320.55",
      "high": "322.98",
      "low": "315.25",
      "close": "319.95",
      "volume": "271711"
    },
    {
      "date": "2024-08-12",
      "open": "320.70",
      "high": "322.58",
      "low": "318.00",
      "close": "320.34",
      "volume": "279834"
    },
    {
      "date": "2024-08-13",
      "open": "323.16",
      "high": "334.20",
      "low": "323.16",
      "close": "332.12",
      "volume": "431642"
    },
    {
      "date": "2024-08-14",
      "open": "332.23",
      "high": "333.66",
      "low": "327.59",
      "close": "333.24",
      "volume": "248801"
    },
    {
      "date": "2024-08-15",
      "open": "338.77",
      "high": "344.40",
      "low": "338.695",
      "close": "343.21",
      "volume": "307213"
    },
    {
      "date": "2024-08-16",
      "open": "342.32",
      "high": "346.32",
      "low": "342.18",
      "close": "344.14",
      "volume": "276539"
    },
    {
      "date": "2024-08-19",
      "open": "344.11",
      "high": "347.02",
      "low": "340.50",
      "close": "347.02",
      "volume": "298919"
    },
    {
      "date": "2024-08-20",
      "open": "346.06",
      "high": "348.435",
      "low": "341.27",
      "close": "344.85",
      "volume": "431316"
    },
    {
      "date": "2024-08-21",
      "open": "348.69",
      "high": "348.69",
      "low": "343.575",
      "close": "345.00",
      "volume": "310722"
    },
    {
      "date": "2024-08-22",
      "open": "346.76",
      "high": "346.915",
      "low": "341.83",
      "close": "342.16",
      "volume": "224879"
    },
    {
      "date": "2024-08-23",
      "open": "344.17",
      "high": "351.79",
      "low": "344.17",
      "close": "351.62",
      "volume": "196336"
    },
    {
      "date": "2024-08-26",
      "open": "352.97",
      "high": "352.97",
      "low": "346.50",
      "close": "347.69",
      "volume": "248200"
    },
    {
      "date": "2024-08-27",
      "open": "345.10",
      "high": "346.17",
      "low": "342.50",
      "close": "346.04",
      "volume": "236766"
    },
    {
      "date": "2024-08-28",
      "open": "344.68",
      "high": "347.20",
      "low": "342.00",
      "close": "343.83",
      "volume": "211240"
    },
    {
      "date": "2024-08-29",
      "open": "345.44",
      "high": "348.08",
      "low": "342.03",
      "close": "342.27",
      "volume": "319208"
    },
    {
      "date": "2024-08-30",
      "open": "345.32",
      "high": "345.66",
      "low": "337.93",
      "close": "345.38",
      "volume": "453456"
    },
    {
      "date": "2024-09-03",
      "open": "341.46",
      "high": "342.945",
      "low": "329.32",
      "close": "330.45",
      "volume": "467311"
    },
    {
      "date": "2024-09-04",
      "open": "328.74",
      "high": "331.33",
      "low": "326.82",
      "close": "328.87",
      "volume": "362367"
    },
    {
      "date": "2024-09-05",
      "open": "326.45",
      "high": "331.00",
      "low": "323.44",
      "close": "329.04",
      "volume": "254703"
    },
    {
      "date": "2024-09-06",
      "open": "328.80",
      "high": "330.70",
      "low": "318.01",
      "close": "320.77",
      "volume": "690381"
    },
    {
      "date": "2024-09-09",
      "open": "321.59",
      "high": "328.26",
      "low": "321.59",
      "close": "327.93",
      "volume": "344109"
    },
    {
      "date": "2024-09-10",
      "open": "329.37",
      "high": "335.09",
      "low": "325.31",
      "close": "334.85",
      "volume": "277696"
    },
    {
      "date": "2024-09-11",
      "open": "334.85",
      "high": "337.665",
      "low": "327.40",
      "close": "337.44",
      "volume": "305026"
    },
    {
      "date": "2024-09-12",
      "open": "338.81",
      "high": "338.85",
      "low": "334.49",
      "close": "337.04",
      "volume": "288139"
    },
    {
      "date": "2024-09-13",
      "open": "339.12",
      "high": "343.505",
      "low": "337.19",
      "close": "337.48",
      "volume": "267751"
    },
    {
      "date": "2024-09-16",
      "open": "337.24",
      "high": "344.19",
      "low": "335.86",
      "close": "343.79",
      "volume": "241965"
    },
    {
      "date": "2024-09-17",
      "open": "347.07",
      "high": "354.61",
      "low": "345.59",
      "close": "354.52",
      "volume": "539857"
    },
    {
      "date": "2024-09-18",
      "open": "354.79",
      "high": "358.76",
      "low": "347.7885",
      "close": "351.83",
      "volume": "337220"
    },
    {
      "date": "2024-09-19",
      "open": "360.00",
      "high": "366.30",
      "low": "356.04",
      "close": "363.79",
      "volume": "490153"
    },
    {
      "date": "2024-09-20",
      "open": "362.43",
      "high": "367.56",
      "low": "360.015",
      "close": "366.76",
      "volume": "596313"
    },
    {
      "date": "2024-09-23",
      "open": "367.34",
      "high": "367.885",
      "low": "359.30",
      "close": "362.39",
      "volume": "342641"
    },
    {
      "date": "2024-09-24",
      "open": "364.45",
      "high": "365.43",
      "low": "361.32",
      "close": "364.43",
      "volume": "230125"
    },
    {
      "date": "2024-09-25",
      "open": "364.63",
      "high": "367.35",
      "low": "363.40",
      "close": "364.97",
      "volume": "207140"
    },
    {
      "date": "2024-09-26",
      "open": "370.00",
      "high": "375.875",
      "low": "369.27",
      "close": "371.24",
      "volume": "241987"
    },
    {
      "date": "2024-09-27",
      "open": "372.30",
      "high": "374.03",
      "low": "368.27",
      "close": "368.60",
      "volume": "213572"
    },
    {
      "date": "2024-09-30",
      "open": "367.08",
      "high": "371.34",
      "low": "367.08",
      "close": "370.32",
      "volume": "217388"
    },
    {
      "date": "2024-10-01",
      "open": "369.84",
      "high": "370.245",
      "low": "363.39",
      "close": "364.30",
      "volume": "359563"
    },
    {
      "date": "2024-10-02",
      "open": "363.98",
      "high": "370.895",
      "low": "362.22",
      "close": "368.68",
      "volume": "283168"
    },
    {
      "date": "2024-10-03",
      "open": "365.99",
      "high": "368.17",
      "low": "362.62",
      "close": "363.89",
      "volume": "302794"
    },
    {
      "date": "2024-10-04",
      "open": "369.69",
      "high": "370.4473",
      "low": "363.32",
      "close": "366.72",
      "volume": "217094"
    },
    {
      "date": "2024-10-07",
      "open": "363.99",
      "high": "365.405",
      "low": "360.57",
      "close": "365.24",
      "volume": "268479"
    },
    {
      "date": "2024-10-08",
      "open": "365.33",
      "high": "370.23",
      "low": "364.12",
      "close": "368.97",
      "volume": "236690"
    },
    {
      "date": "2024-10-09",
      "open": "368.97",
      "high": "374.86",
      "low": "367.07",
      "close": "373.50",
      "volume": "323278"
    },
    {
      "date": "2024-10-10",
      "open": "369.09",
      "high": "371.32",
      "low": "365.44",
      "close": "369.24",
      "volume": "311569"
    },
    {
      "date": "2024-10-11",
      "open": "370.68",
      "high": "376.59",
      "low": "370.68",
      "close": "375.02",
      "volume": "215649"
    },
    {
      "date": "2024-10-14",
      "open": "374.76",
      "high": "378.775",
      "low": "373.21",
      "close": "377.68",
      "volume": "240292"
    },
    {
      "date": "2024-10-15",
      "open": "376.74",
      "high": "380.045",
      "low": "372.89",
      "close": "375.30",
      "volume": "302933"
    },
    {
      "date": "2024-10-16",
      "open": "376.20",
      "high": "379.59",
      "low": "374.38",
      "close": "375.50",
      "volume": "176878"
    },
    {
      "date": "2024-10-17",
      "open": "375.11",
      "high": "378.495",
      "low": "373.21",
      "close": "373.84",
      "volume": "234965"
    },
    {
      "date": "2024-10-18",
      "open": "377.49",
      "high": "378.3325",
      "low": "373.89",
      "close": "375.45",
      "volume": "222063"
    },
    {
      "date": "2024-10-21",
      "open": "373.70",
      "high": "373.82",
      "low": "370.01",
      "close": "372.59",
      "volume": "232947"
    },
    {
      "date": "2024-10-22",
      "open": "370.73",
      "high": "373.42",
      "low": "370.4201",
      "close": "372.00",
      "volume": "187989"
    },
    {
      "date": "2024-10-23",
      "open": "369.95",
      "high": "373.28",
      "low": "366.10",
      "close": "368.09",
      "volume": "224095"
    },
    {
      "date": "2024-10-24",
      "open": "370.94",
      "high": "370.94",
      "low": "361.60",
      "close": "362.05",
      "volume": "384239"
    },
    {
      "date": "2024-10-25",
      "open": "363.41",
      "high": "365.645",
      "low": "359.37",
      "close": "360.09",
      "volume": "473687"
    },
    {
      "date": "2024-10-28",
      "open": "365.60",
      "high": "367.63",
      "low": "362.59",
      "close": "363.58",
      "volume": "715233"
    },
    {
      "date": "2024-10-29",
      "open": "394.57",
      "high": "394.57",
      "low": "378.2243",
      "close": "384.68",
      "volume": "1319682"
    },
    {
      "date": "2024-10-30",
      "open": "381.36",
      "high": "385.85",
      "low": "378.42",
      "close": "383.89",
      "volume": "960368"
    },
    {
      "date": "2024-10-31",
      "open": "384.49",
      "high": "386.89",
      "low": "379.44",
      "close": "381.97",
      "volume": "675860"
    },
    {
      "date": "2024-11-01",
      "open": "381.97",
      "high": "386.1156",
      "low": "381.04",
      "close": "384.64",
      "volume": "523306"
    },
    {
      "date": "2024-11-04",
      "open": "385.00",
      "high": "386.2199",
      "low": "375.145",
      "close": "377.02",
      "volume": "480703"
    },
    {
      "date": "2024-11-05",
      "open": "375.00",
      "high": "380.83",
      "low": "375.00",
      "close": "379.69",
      "volume": "348673"
    },
    {
      "date": "2024-11-06",
      "open": "403.78",
      "high": "403.78",
      "low": "383.86",
      "close": "394.02",
      "volume": "545813"
    },
    {
      "date": "2024-11-07",
      "open": "394.47",
      "high": "397.64",
      "low": "392.77",
      "close": "397.18",
      "volume": "375206"
    },
    {
      "date": "2024-11-08",
      "open": "396.52",
      "high": "402.145",
      "low": "392.39",
      "close": "399.31",
      "volume": "302379"
    },
    {
      "date": "2024-11-11",
      "open": "400.00",
      "high": "404.69",
      "low": "398.26",
      "close": "403.16",
      "volume": "371920"
    },
    {
      "date": "2024-11-12",
      "open": "401.87",
      "high": "405.62",
      "low": "399.59",
      "close": "402.69",
      "volume": "325399"
    },
    {
      "date": "2024-11-13",
      "open": "401.07",
      "high": "404.41",
      "low": "399.08",
      "close": "400.23",
      "volume": "348120"
    },
    {
      "date": "2024-11-14",
      "open": "400.23",
      "high": "400.91",
      "low": "393.04",
      "close": "394.66",
      "volume": "314609"
    },
    {
      "date": "2024-11-15",
      "open": "395.04",
      "high": "395.155",
      "low": "382.1201",
      "close": "385.91",
      "volume": "372348"
    },
    {
      "date": "2024-11-18",
      "open": "385.30",
      "high": "389.375",
      "low": "382.535",
      "close": "384.28",
      "volume": "421719"
    },
    {
      "date": "2024-11-19",
      "open": "380.00",
      "high": "382.94",
      "low": "377.43",
      "close": "382.40",
      "volume": "324527"
    },
    {
      "date": "2024-11-20",
      "open": "384.04",
      "high": "388.43",
      "low": "381.70",
      "close": "384.53",
      "volume": "489364"
    },
    {
      "date": "2024-11-21",
      "open": "386.86",
      "high": "395.14",
      "low": "382.78",
      "close": "392.31",
      "volume": "368386"
    },
    {
      "date": "2024-11-22",
      "open": "394.28",
      "high": "397.84",
      "low": "392.5373",
      "close": "397.19",
      "volume": "232019"
    },
    {
      "date": "2024-11-25",
      "open": "400.03",
      "high": "404.32",
      "low": "398.125",
      "close": "400.94",
      "volume": "420279"
    },
    {
      "date": "2024-11-26",
      "open": "402.44",
      "high": "403.57",
      "low": "399.69",
      "close": "402.45",
      "volume": "369235"
    },
    {
      "date": "2024-11-27",
      "open": "403.73",
      "high": "406.14",
      "low": "400.9301",
      "close": "405.75",
      "volume": "258286"
    },
    {
      "date": "2024-11-29",
      "open": "406.64",
      "high": "409.03",
      "low": "405.51",
      "close": "407.00",
      "volume": "175680"
    },
    {
      "date": "2024-12-02",
      "open": "409.29",
      "high": "412.455",
      "low": "406.60",
      "close": "410.04",
      "volume": "294167"
    },
    {
      "date": "2024-12-03",
      "open": "408.61",
      "high": "409.73",
      "low": "404.6759",
      "close": "406.40",
      "volume": "304701"
    },
    {
      "date": "2024-12-04",
      "open": "408.71",
      "high": "412.94",
      "low": "407.77",
      "close": "411.94",
      "volume": "230106"
    },
    {
      "date": "2024-12-05",
      "open": "412.99",
      "high": "413.265",
      "low": "404.32",
      "close": "404.98",
      "volume": "299581"
    },
    {
      "date": "2024-12-06",
      "open": "406.60",
      "high": "413.06",
      "low": "405.2016",
      "close": "409.32",
      "volume": "222836"
    },
    {
      "date": "2024-12-09",
      "open": "408.44",
      "high": "413.435",
      "low": "407.26",
      "close": "411.23",
      "volume": "259583"
    },
    {
      "date": "2024-12-10",
      "open": "410.57",
      "high": "410.595",
      "low": "400.70",
      "close": "401.78",
      "volume": "351354"
    },
    {
      "date": "2024-12-11",
      "open": "404.25",
      "high": "409.87",
      "low": "402.54",
      "close": "404.17",
      "volume": "328457"
    },
    {
      "date": "2024-12-12",
      "open": "403.52",
      "high": "409.25",
      "low": "403.52",
      "close": "407.64",
      "volume": "259562"
    },
    {
      "date": "2024-12-13",
      "open": "407.30",
      "high": "408.89",
      "low": "401.55",
      "close": "403.59",
      "volume": "249260"
    },
    {
      "date": "2024-12-16",
      "open": "403.95",
      "high": "411.34",
      "low": "402.85",
      "close": "406.90",
      "volume": "305355"
    },
    {
      "date": "2024-12-17",
      "open": "403.00",
      "high": "406.34",
      "low": "394.56",
      "close": "395.00",
      "volume": "366644"
    },
    {
      "date": "2024-12-18",
      "open": "396.50",
      "high": "400.31",
      "low": "382.45",
      "close": "383.47",
      "volume": "378199"
    },
    {
      "date": "2024-12-19",
      "open": "384.44",
      "high": "391.3552",
      "low": "384.44",
      "close": "385.37",
      "volume": "432599"
    },
    {
      "date": "2024-12-20",
      "open": "383.35",
      "high": "395.03",
      "low": "382.85",
      "close": "393.04",
      "volume": "826717"
    },
    {
      "date": "2024-12-23",
      "open": "392.68",
      "high": "392.68",
      "low": "388.78",
      "close": "390.65",
      "volume": "238305"
    },
    {
      "date": "2024-12-24",
      "open": "390.67",
      "high": "395.80",
      "low": "389.06",
      "close": "395.44",
      "volume": "88694"
    },
    {
      "date": "2024-12-26",
      "open": "392.27",
      "high": "397.50",
      "low": "392.11",
      "close": "396.85",
      "volume": "140066"
    },
    {
      "date": "2024-12-27",
      "open": "393.37",
      "high": "394.70",
      "low": "387.01",
      "close": "389.07",
      "volume": "287211"
    },
    {
      "date": "2024-12-30",
      "open": "385.06",
      "high": "386.96",
      "low": "378.15",
      "close": "383.85",
      "volume": "211354"
    },
    {
      "date": "2024-12-31",
      "open": "383.42",
      "high": "387.41",
      "low": "381.75",
      "close": "386.22",
      "volume": "327889"
    },
    {
      "date": "2025-01-02",
      "open": "386.50",
      "high": "392.59",
      "low": "380.49",
      "close": "383.76",
      "volume": "342732"
    },
    {
      "date": "2025-01-03",
      "open": "383.03",
      "high": "392.50",
      "low": "383.03",
      "close": "391.86",
      "volume": "357897"
    },
    {
      "date": "2025-01-06",
      "open": "394.17",
      "high": "401.29",
      "low": "394.17",
      "close": "395.33",
      "volume": "304444"
    },
    {
      "date": "2025-01-07",
      "open": "395.42",
      "high": "399.37",
      "low": "393.19",
      "close": "396.11",
      "volume": "353793"
    },
    {
      "date": "2025-01-08",
      "open": "393.83",
      "high": "399.795",
      "low": "391.10",
      "close": "397.00",
      "volume": "413559"
    },
    {
      "date": "2025-01-10",
      "open": "389.38",
      "high": "390.70",
      "low": "379.935",
      "close": "385.54",
      "volume": "460040"
    },
    {
      "date": "2025-01-13",
      "open": "379.69",
      "high": "385.14",
      "low": "376.43",
      "close": "381.69",
      "volume": "505218"
    },
    {
      "date": "2025-01-14",
      "open": "381.88",
      "high": "395.00",
      "low": "378.042",
      "close": "394.40",
      "volume": "414533"
    },
    {
      "date": "2025-01-15",
      "open": "400.77",
      "high": "404.56",
      "low": "397.30",
      "close": "400.25",
      "volume": "320494"
    },
    {
      "date": "2025-01-16",
      "open": "403.00",
      "high": "404.40",
      "low": "399.34",
      "close": "402.72",
      "volume": "303271"
    },
    {
      "date": "2025-01-17",
      "open": "406.04",
      "high": "407.29",
      "low": "402.29",
      "close": "405.71",
      "volume": "270572"
    },
    {
      "date": "2025-01-21",
      "open": "407.62",
      "high": "419.85",
      "low": "407.62",
      "close": "418.07",
      "volume": "446023"
    },
    {
      "date": "2025-01-22",
      "open": "425.24",
      "high": "427.755",
      "low": "419.59",
      "close": "420.57",
      "volume": "497454"
    },
    {
      "date": "2025-01-23",
      "open": "417.62",
      "high": "422.29",
      "low": "414.45",
      "close": "421.11",
      "volume": "377108"
    },
    {
      "date": "2025-01-24",
      "open": "419.06",
      "high": "420.075",
      "low": "413.735",
      "close": "414.61",
      "volume": "258886"
    },
    {
      "date": "2025-01-27",
      "open": "404.63",
      "high": "408.11",
      "low": "397.07",
      "close": "399.36",
      "volume": "413146"
    },
    {
      "date": "2025-01-28",
      "open": "400.00",
      "high": "405.93",
      "low": "394.31",
      "close": "405.59",
      "volume": "426786"
    },
    {
      "date": "2025-01-29",
      "open": "404.56",
      "high": "404.67",
      "low": "398.56",
      "close": "399.59",
      "volume": "275225"
    },
    {
      "date": "2025-01-30",
      "open": "400.84",
      "high": "402.07",
      "low": "391.90",
      "close": "394.70",
      "volume": "470381"
    },
    {
      "date": "2025-01-31",
      "open": "395.30",
      "high": "400.55",
      "low": "391.14",
      "close": "391.94",
      "volume": "549033"
    },
    {
      "date": "2025-02-03",
      "open": "384.10",
      "high": "388.63",
      "low": "377.16",
      "close": "386.09",
      "volume": "567670"
    },
    {
      "date": "2025-02-04",
      "open": "384.14",
      "high": "389.80",
      "low": "382.95",
      "close": "383.46",
      "volume": "444517"
    },
    {
      "date": "2025-02-05",
      "open": "385.35",
      "high": "390.8833",
      "low": "383.32",
      "close": "388.04",
      "volume": "408833"
    },
    {
      "date": "2025-02-06",
      "open": "385.87",
      "high": "386.79",
      "low": "376.27",
      "close": "376.80",
      "volume": "579244"
    },
    {
      "date": "2025-02-07",
      "open": "376.12",
      "high": "376.89",
      "low": "353.86",
      "close": "363.44",
      "volume": "1423704"
    },
    {
      "date": "2025-02-10",
      "open": "365.08",
      "high": "365.47",
      "low": "357.5691",
      "close": "358.44",
      "volume": "860030"
    },
    {
      "date": "2025-02-11",
      "open": "355.58",
      "high": "359.3476",
      "low": "353.56",
      "close": "354.40",
      "volume": "951761"
    },
    {
      "date": "2025-02-12",
      "open": "349.25",
      "high": "355.9899",
      "low": "348.50",
      "close": "352.92",
      "volume": "1316948"
    },
    {
      "date": "2025-02-13",
      "open": "329.48",
      "high": "347.37",
      "low": "319.5991",
      "close": "323.42",
      "volume": "1714315"
    },
    {
      "date": "2025-02-14",
      "open": "321.00",
      "high": "321.865",
      "low": "312.37",
      "close": "318.36",
      "volume": "868875"
    },
    {
      "date": "2025-02-18",
      "open": "317.05",
      "high": "331.24",
      "low": "314.6001",
      "close": "331.08",
      "volume": "1150154"
    },
    {
      "date": "2025-02-19",
      "open": "330.18",
      "high": "331.14",
      "low": "319.64",
      "close": "324.75",
      "volume": "567996"
    },
    {
      "date": "2025-02-20",
      "open": "324.37",
      "high": "325.12",
      "low": "317.59",
      "close": "320.98",
      "volume": "560557"
    },
    {
      "date": "2025-02-21",
      "open": "321.09",
      "high": "321.09",
      "low": "308.05",
      "close": "311.05",
      "volume": "587741"
    },
    {
      "date": "2025-02-24",
      "open": "313.03",
      "high": "313.955",
      "low": "307.737",
      "close": "309.55",
      "volume": "517479"
    },
    {
      "date": "2025-02-25",
      "open": "310.44",
      "high": "312.425",
      "low": "307.99",
      "close": "310.34",
      "volume": "453260"
    },
    {
      "date": "2025-02-26",
      "open": "314.87",
      "high": "323.69",
      "low": "312.925",
      "close": "319.48",
      "volume": "572158"
    },
    {
      "date": "2025-02-27",
      "open": "318.01",
      "high": "319.515",
      "low": "310.53",
      "close": "311.00",
      "volume": "519389"
    },
    {
      "date": "2025-02-28",
      "open": "310.05",
      "high": "315.31",
      "low": "307.16",
      "close": "315.05",
      "volume": "611587"
    },
    {
      "date": "2025-03-03",
      "open": "315.09",
      "high": "319.82",
      "low": "305.73",
      "close": "306.84",
      "volume": "586801"
    },
    {
      "date": "2025-03-04",
      "open": "304.54",
      "high": "304.625",
      "low": "296.175",
      "close": "297.92",
      "volume": "848403"
    },
    {
      "date": "2025-03-05",
      "open": "297.89",
      "high": "304.40",
      "low": "295.72",
      "close": "304.00",
      "volume": "578191"
    },
    {
      "date": "2025-03-06",
      "open": "299.44",
      "high": "302.7025",
      "low": "294.00",
      "close": "294.56",
      "volume": "469045"
    },
    {
      "date": "2025-03-07",
      "open": "292.68",
      "high": "294.85",
      "low": "285.58",
      "close": "292.69",
      "volume": "1178300"
    },
    {
      "date": "2025-03-10",
      "open": "288.00",
      "high": "290.52",
      "low": "280.3685",
      "close": "283.36",
      "volume": "762222"
    },
    {
      "date": "2025-03-11",
      "open": "283.53",
      "high": "284.59",
      "low": "278.24",
      "close": "280.33",
      "volume": "754747"
    },
    {
      "date": "2025-03-12",
      "open": "283.26",
      "high": "286.46",
      "low": "278.22",
      "close": "279.18",
      "volume": "491557"
    },
    {
      "date": "2025-03-13",
      "open": "279.00",
      "high": "283.00",
      "low": "271.03",
      "close": "271.72",
      "volume": "475990"
    },
    {
      "date": "2025-03-14",
      "open": "275.84",
      "high": "279.38",
      "low": "272.4767",
      "close": "278.97",
      "volume": "526222"
    },
    {
      "date": "2025-03-17",
      "open": "278.47",
      "high": "287.32",
      "low": "278.47",
      "close": "285.27",
      "volume": "416613"
    },
    {
      "date": "2025-03-18",
      "open": "282.72",
      "high": "285.54",
      "low": "281.92",
      "close": "282.58",
      "volume": "323554"
    },
    {
      "date": "2025-03-19",
      "open": "283.50",
      "high": "289.09",
      "low": "282.30",
      "close": "285.83",
      "volume": "455954"
    },
    {
      "date": "2025-03-20",
      "open": "283.11",
      "high": "288.71",
      "low": "283.11",
      "close": "285.01",
      "volume": "499343"
    },
    {
      "date": "2025-03-21",
      "open": "282.50",
      "high": "290.435",
      "low": "280.245",
      "close": "289.99",
      "volume": "1471919"
    },
    {
      "date": "2025-03-24",
      "open": "294.33",
      "high": "301.77",
      "low": "293.855",
      "close": "297.41",
      "volume": "511956"
    },
    {
      "date": "2025-03-25",
      "open": "297.39",
      "high": "299.49",
      "low": "289.47",
      "close": "291.02",
      "volume": "348911"
    },
    {
      "date": "2025-03-26",
      "open": "292.05",
      "high": "292.11",
      "low": "285.75",
      "close": "288.02",
      "volume": "319982"
    },
    {
      "date": "2025-03-27",
      "open": "286.24",
      "high": "287.6599",
      "low": "282.81",
      "close": "285.14",
      "volume": "236543"
    },
    {
      "date": "2025-03-28",
      "open": "285.14",
      "high": "285.52",
      "low": "277.37",
      "close": "280.79",
      "volume": "289700"
    },
    {
      "date": "2025-03-31",
      "open": "278.00",
      "high": "283.55",
      "low": "273.66",
      "close": "282.56",
      "volume": "539128"
    },
    {
      "date": "2025-04-01",
      "open": "280.96",
      "high": "284.85",
      "low": "279.32",
      "close": "283.07",
      "volume": "359254"
    },
    {
      "date": "2025-04-02",
      "open": "279.06",
      "high": "289.93",
      "low": "279.06",
      "close": "287.57",
      "volume": "319130"
    },
    {
      "date": "2025-04-03",
      "open": "270.49",
      "high": "270.54",
      "low": "238.10",
      "close": "238.50",
      "volume": "1372547"
    },
    {
      "date": "2025-04-04",
      "open": "222.24",
      "high": "227.1052",
      "low": "208.35",
      "close": "223.49",
      "volume": "1846590"
    },
    {
      "date": "2025-04-07",
      "open": "216.65",
      "high": "231.39",
      "low": "210.76",
      "close": "223.49",
      "volume": "1092152"
    },
    {
      "date": "2025-04-08",
      "open": "231.94",
      "high": "232.54",
      "low": "209.38",
      "close": "213.54",
      "volume": "878311"
    },
    {
      "date": "2025-04-09",
      "open": "213.02",
      "high": "247.52",
      "low": "205.73",
      "close": "243.77",
      "volume": "1527890"
    },
    {
      "date": "2025-04-10",
      "open": "234.36",
      "high": "237.165",
      "low": "219.22",
      "close": "223.37",
      "volume": "999054"
    },
    {
      "date": "2025-04-11",
      "open": "221.15",
      "high": "229.915",
      "low": "216.86",
      "close": "225.44",
      "volume": "1103910"
    },
    {
      "date": "2025-04-14",
      "open": "233.77",
      "high": "235.09",
      "low": "226.63",
      "close": "231.77",
      "volume": "694400"
    },
    {
      "date": "2025-04-15",
      "open": "229.52",
      "high": "234.00",
      "low": "227.685",
      "close": "228.11",
      "volume": "618964"
    },
    {
      "date": "2025-04-16",
      "open": "224.64",
      "high": "227.925",
      "low": "220.34",
      "close": "224.76",
      "volume": "748742"
    },
    {
      "date": "2025-04-17",
      "open": "226.70",
      "high": "229.31",
      "low": "224.09",
      "close": "226.73",
      "volume": "391268"
    },
    {
      "date": "2025-04-21",
      "open": "221.56",
      "high": "224.61",
      "low": "217.33",
      "close": "222.05",
      "volume": "443392"
    },
    {
      "date": "2025-04-22",
      "open": "226.36",
      "high": "228.89",
      "low": "222.69",
      "close": "227.20",
      "volume": "582576"
    },
    {
      "date": "2025-04-23",
      "open": "237.885",
      "high": "248.0525",
      "low": "233.52",
      "close": "234.48",
      "volume": "507362"
    },
    {
      "date": "2025-04-24",
      "open": "237.00",
      "high": "246.205",
      "low": "236.75",
      "close": "244.08",
      "volume": "411061"
    },
    {
      "date": "2025-04-25",
      "open": "243.19",
      "high": "247.96",
      "low": "241.47",
      "close": "246.24",
      "volume": "530246"
    },
    {
      "date": "2025-04-28",
      "open": "246.00",
      "high": "250.33",
      "low": "239.45",
      "close": "243.49",
      "volume": "1094565"
    },
    {
      "date": "2025-04-29",
      "open": "262.11",
      "high": "265.05",
      "low": "251.94",
      "close": "256.05",
      "volume": "1599818"
    },
    {
      "date": "2025-04-30",
      "open": "246.18",
      "high": "251.29",
      "low": "243.525",
      "close": "250.32",
      "volume": "762582"
    },
    {
      "date": "2025-05-01",
      "open": "251.58",
      "high": "253.235",
      "low": "248.46",
      "close": "249.64",
      "volume": "507794"
    },
    {
      "date": "2025-05-02",
      "open": "254.69",
      "high": "259.04",
      "low": "251.94",
      "close": "255.95",
      "volume": "525790"
    },
    {
      "date": "2025-05-05",
      "open": "252.47",
      "high": "255.545",
      "low": "250.60",
      "close": "250.70",
      "volume": "426456"
    },
    {
      "date": "2025-05-06",
      "open": "246.87",
      "high": "251.77",
      "low": "245.995",
      "close": "250.85",
      "volume": "521839"
    },
    {
      "date": "2025-05-07",
      "open": "252.41",
      "high": "259.84",
      "low": "251.86",
      "close": "257.28",
      "volume": "822608"
    },
    {
      "date": "2025-05-08",
      "open": "261.37",
      "high": "266.65",
      "low": "258.505",
      "close": "265.37",
      "volume": "711004"
    },
    {
      "date": "2025-05-09",
      "open": "267.67",
      "high": "268.58",
      "low": "264.64",
      "close": "266.71",
      "volume": "700794"
    },
    {
      "date": "2025-05-12",
      "open": "289.93",
      "high": "302.79",
      "low": "289.92",
      "close": "300.11",
      "volume": "1726778"
    },
    {
      "date": "2025-05-13",
      "open": "300.75",
      "high": "305.29",
      "low": "300.37",
      "close": "302.38",
      "volume": "846772"
    },
    {
      "date": "2025-05-14",
      "open": "301.14",
      "high": "301.72",
      "low": "295.47",
      "close": "299.27",
      "volume": "577702"
    },
    {
      "date": "2025-05-15",
      "open": "297.02",
      "high": "299.21",
      "low": "296.055",
      "close": "298.35",
      "volume": "442182"
    },
    {
      "date": "2025-05-16",
      "open": "297.94",
      "high": "301.14",
      "low": "295.0907",
      "close": "300.62",
      "volume": "410038"
    },
    {
      "date": "2025-05-19",
      "open": "293.44",
      "high": "298.42",
      "low": "293.44",
      "close": "297.82",
      "volume": "404595"
    },
    {
      "date": "2025-05-20",
      "open": "295.78",
      "high": "298.43",
      "low": "295.31",
      "close": "296.97",
      "volume": "370232"
    },
    {
      "date": "2025-05-21",
      "open": "293.32",
      "high": "296.97",
      "low": "286.96",
      "close": "287.92",
      "volume": "574239"
    },
    {
      "date": "2025-05-22",
      "open": "287.38",
      "high": "290.22",
      "low": "286.475",
      "close": "288.36",
      "volume": "353151"
    },
    {
      "date": "2025-05-23",
      "open": "280.48",
      "high": "285.25",
      "low": "278.51",
      "close": "284.21",
      "volume": "325273"
    },
    {
      "date": "2025-05-27",
      "open": "290.16",
      "high": "295.32",
      "low": "286.92",
      "close": "295.01",
      "volume": "415523"
    },
    {
      "date": "2025-05-28",
      "open": "295.29",
      "high": "297.01",
      "low": "290.38",
      "close": "290.80",
      "volume": "409860"
    },
    {
      "date": "2025-05-29",
      "open": "292.55",
      "high": "295.4399",
      "low": "288.40",
      "close": "292.495",
      "volume": "414654"
    },
    {
      "date": "2025-05-30",
      "open": "289.93",
      "high": "290.56",
      "low": "283.915",
      "close": "289.77",
      "volume": "656110"
    },
    {
      "date": "2025-06-02",
      "open": "287.67",
      "high": "288.17",
      "low": "282.03",
      "close": "285.96",
      "volume": "503704"
    },
    {
      "date": "2025-06-03",
      "open": "286.28",
      "high": "292.18",
      "low": "282.735",
      "close": "291.99",
      "volume": "641490"
    },
    {
      "date": "2025-06-04",
      "open": "294.13",
      "high": "294.47",
      "low": "290.88",
      "close": "291.03",
      "volume": "352728"
    },
    {
      "date": "2025-06-05",
      "open": "293.00",
      "high": "295.0722",
      "low": "288.405",
      "close": "291.24",
      "volume": "468916"
    },
    {
      "date": "2025-06-06",
      "open": "295.985",
      "high": "297.87",
      "low": "293.555",
      "close": "295.36",
      "volume": "299475"
    },
    {
      "date": "2025-06-09",
      "open": "298.76",
      "high": "300.6725",
      "low": "296.26",
      "close": "298.63",
      "volume": "341737"
    },
    {
      "date": "2025-06-10",
      "open": "298.63",
      "high": "300.59",
      "low": "296.11",
      "close": "299.56",
      "volume": "398476"
    },
    {
      "date": "2025-06-11",
      "open": "301.67",
      "high": "301.67",
      "low": "291.765",
      "close": "292.82",
      "volume": "384187"
    },
    {
      "date": "2025-06-12",
      "open": "290.03",
      "high": "293.39",
      "low": "290.00",
      "close": "292.68",
      "volume": "295961"
    },
    {
      "date": "2025-06-13",
      "open": "287.13",
      "high": "288.60",
      "low": "282.65",
      "close": "283.61",
      "volume": "309667"
    },
    {
      "date": "2025-06-16",
      "open": "288.07",
      "high": "293.85",
      "low": "287.34",
      "close": "293.06",
      "volume": "379058"
    },
    {
      "date": "2025-06-17",
      "open": "290.76",
      "high": "295.84",
      "low": "289.105",
      "close": "289.36",
      "volume": "570530"
    },
    {
      "date": "2025-06-18",
      "open": "289.89",
      "high": "296.73",
      "low": "289.075",
      "close": "291.73",
      "volume": "571195"
    },
    {
      "date": "2025-06-20",
      "open": "295.10",
      "high": "295.735",
      "low": "290.60",
      "close": "294.04",
      "volume": "777904"
    },
    {
      "date": "2025-06-23",
      "open": "291.50",
      "high": "296.5668",
      "low": "288.5288",
      "close": "296.25",
      "volume": "411851"
    },
    {
      "date": "2025-06-24",
      "open": "300.00",
      "high": "302.4399",
      "low": "296.91",
      "close": "298.94",
      "volume": "541626"
    },
    {
      "date": "2025-06-25",
      "open": "300.79",
      "high": "303.19",
      "low": "298.825",
      "close": "303.05",
      "volume": "284932"
    },
    {
      "date": "2025-06-26",
      "open": "303.43",
      "high": "308.66",
      "low": "302.82",
      "close": "308.32",
      "volume": "443616"
    },
    {
      "date": "2025-06-27",
      "open": "310.22",
      "high": "313.16",
      "low": "306.55",
      "close": "309.26",
      "volume": "893933"
    },
    {
      "date": "2025-06-30",
      "open": "311.57",
      "high": "311.57",
      "low": "306.28",
      "close": "308.36",
      "volume": "783810"
    },
    {
      "date": "2025-07-01",
      "open": "307.54",
      "high": "320.9899",
      "low": "307.54",
      "close": "315.48",
      "volume": "452033"
    },
    {
      "date": "2025-07-02",
      "open": "315.48",
      "high": "321.42",
      "low": "312.62",
      "close": "320.39",
      "volume": "428800"
    },
    {
      "date": "2025-07-03",
      "open": "323.53",
      "high": "326.64",
      "low": "318.50",
      "close": "323.72",
      "volume": "257488"
    },
    {
      "date": "2025-07-07",
      "open": "320.53",
      "high": "324.335",
      "low": "316.70",
      "close": "317.11",
      "volume": "420364"
    },
    {
      "date": "2025-07-08",
      "open": "320.40",
      "high": "323.9841",
      "low": "318.0528",
      "close": "323.06",
      "volume": "372922"
    },
    {
      "date": "2025-07-09",
      "open": "323.06",
      "high": "325.38",
      "low": "316.55",
      "close": "321.78",
      "volume": "360990"
    },
    {
      "date": "2025-07-10",
      "open": "326.275",
      "high": "335.85",
      "low": "325.14",
      "close": "330.35",
      "volume": "477593"
    },
    {
      "date": "2025-07-11",
      "open": "326.02",
      "high": "329.86",
      "low": "324.14",
      "close": "327.14",
      "volume": "417526"
    },
    {
      "date": "2025-07-14",
      "open": "325.19",
      "high": "329.56",
      "low": "319.39",
      "close": "322.83",
      "volume": "379066"
    },
    {
      "date": "2025-07-15",
      "open": "325.22",
      "high": "325.9272",
      "low": "317.46",
      "close": "319.55",
      "volume": "297471"
    },
    {
      "date": "2025-07-16",
      "open": "321.21",
      "high": "321.21",
      "low": "312.69",
      "close": "319.47",
      "volume": "297952"
    },
    {
      "date": "2025-07-17",
      "open": "320.55",
      "high": "331.295",
      "low": "320.55",
      "close": "329.90",
      "volume": "393394"
    },
    {
      "date": "2025-07-18",
      "open": "331.70",
      "high": "332.675",
      "low": "328.6001",
      "close": "331.73",
      "volume": "426632"
    },
    {
      "date": "2025-07-21",
      "open": "332.16",
      "high": "334.00",
      "low": "328.27",
      "close": "328.38",
      "volume": "371863"
    },
    {
      "date": "2025-07-22",
      "open": "328.10",
      "high": "330.15",
      "low": "324.46",
      "close": "328.10",
      "volume": "434760"
    },
    {
      "date": "2025-07-23",
      "open": "331.00",
      "high": "337.07",
      "low": "328.58",
      "close": "336.77",
      "volume": "368403"
    },
    {
      "date": "2025-07-24",
      "open": "334.71",
      "high": "336.0575",
      "low": "333.00",
      "close": "333.40",
      "volume": "317946"
    },
    {
      "date": "2025-07-25",
      "open": "334.16",
      "high": "336.15",
      "low": "329.40",
      "close": "335.69",
      "volume": "298320"
    },
    {
      "date": "2025-07-28",
      "open": "337.80",
      "high": "337.80",
      "low": "334.37",
      "close": "334.69",
      "volume": "303202"
    },
    {
      "date": "2025-07-29",
      "open": "337.26",
      "high": "338.2025",
      "low": "330.68",
      "close": "331.60",
      "volume": "236912"
    },
    {
      "date": "2025-07-30",
      "open": "333.62",
      "high": "337.71",
      "low": "329.83",
      "close": "332.39",
      "volume": "367977"
    },
    {
      "date": "2025-07-31",
      "open": "334.44",
      "high": "352.66",
      "low": "329.21",
      "close": "339.02",
      "volume": "1351275"
    },
    {
      "date": "2025-08-01",
      "open": "329.71",
      "high": "336.95",
      "low": "321.945",
      "close": "335.24",
      "volume": "976377"
    },
    {
      "date": "2025-08-04",
      "open": "337.86",
      "high": "342.405",
      "low": "337.015",
      "close": "341.36",
      "volume": "1032596"
    },
    {
      "date": "2025-08-05",
      "open": "350.635",
      "high": "350.635",
      "low": "300.75",
      "close": "302.60",
      "volume": "2001786"
    },
    {
      "date": "2025-08-06",
      "open": "303.01",
      "high": "309.08",
      "low": "299.48",
      "close": "308.31",
      "volume": "1127537"
    },
    {
      "date": "2025-08-07",
      "open": "313.05",
      "high": "320.00",
      "low": "308.07",
      "close": "316.01",
      "volume": "786233"
    },
    {
      "date": "2025-08-08",
      "open": "319.03",
      "high": "323.75",
      "low": "316.31",
      "close": "317.66",
      "volume": "612541"
    },
    {
      "date": "2025-08-11",
      "open": "317.95",
      "high": "320.85",
      "low": "310.62",
      "close": "312.45",
      "volume": "535581"
    },
    {
      "date": "2025-08-12",
      "open": "315.82",
      "high": "328.57",
      "low": "311.76",
      "close": "328.14",
      "volume": "628534"
    },
    {
      "date": "2025-08-13",
      "open": "329.65",
      "high": "338.17",
      "low": "329.25",
      "close": "337.80",
      "volume": "539308"
    },
    {
      "date": "2025-08-14",
      "open": "334.92",
      "high": "337.485",
      "low": "326.16",
      "close": "327.71",
      "volume": "604802"
    },
    {
      "date": "2025-08-15",
      "open": "327.98",
      "high": "328.32",
      "low": "316.21",
      "close": "317.90",
      "volume": "523966"
    },
    {
      "date": "2025-08-18",
      "open": "318.67",
      "high": "322.08",
      "low": "317.00",
      "close": "317.48",
      "volume": "360236"
    },
    {
      "date": "2025-08-19",
      "open": "316.98",
      "high": "321.69",
      "low": "311.39",
      "close": "312.06",
      "volume": "542843"
    },
    {
      "date": "2025-08-20",
      "open": "310.24",
      "high": "310.525",
      "low": "302.83",
      "close": "304.74",
      "volume": "652140"
    },
    {
      "date": "2025-08-21",
      "open": "304.27",
      "high": "309.98",
      "low": "302.71",
      "close": "308.51",
      "volume": "392811"
    },
    {
      "date": "2025-08-22",
      "open": "310.33",
      "high": "324.26",
      "low": "310.33",
      "close": "322.79",
      "volume": "495419"
    },
    {
      "date": "2025-08-25",
      "open": "321.74",
      "high": "322.885",
      "low": "319.51",
      "close": "319.55",
      "volume": "311499"
    },
    {
      "date": "2025-08-26",
      "open": "319.87",
      "high": "324.13",
      "low": "318.175",
      "close": "320.58",
      "volume": "619212"
    },
    {
      "date": "2025-08-27",
      "open": "319.54",
      "high": "322.05",
      "low": "318.31",
      "close": "321.43",
      "volume": "395185"
    },
    {
      "date": "2025-08-28",
      "open": "323.36",
      "high": "324.83",
      "low": "321.91",
      "close": "322.00",
      "volume": "261776"
    },
    {
      "date": "2025-08-29",
      "open": "321.66",
      "high": "321.66",
      "low": "315.825",
      "close": "317.09",
      "volume": "441230"
    },
    {
      "date": "2025-09-02",
      "open": "310.71",
      "high": "313.18",
      "low": "305.4301",
      "close": "307.07",
      "volume": "732079"
    },
    {
      "date": "2025-09-03",
      "open": "307.23",
      "high": "308.35",
      "low": "303.55",
      "close": "305.71",
      "volume": "350302"
    },
    {
      "date": "2025-09-04",
      "open": "307.00",
      "high": "312.055",
      "low": "305.00",
      "close": "311.25",
      "volume": "418446"
    },
    {
      "date": "2025-09-05",
      "open": "315.27",
      "high": "315.345",
      "low": "307.42",
      "close": "313.80",
      "volume": "454928"
    },
    {
      "date": "2025-09-08",
      "open": "313.84",
      "high": "318.20",
      "low": "311.28",
      "close": "313.80",
      "volume": "603040"
    },
    {
      "date": "2025-09-09",
      "open": "312.57",
      "high": "313.57",
      "low": "309.67",
      "close": "312.17",
      "volume": "447499"
    },
    {
      "date": "2025-09-10",
      "open": "311.96",
      "high": "316.22",
      "low": "305.00",
      "close": "306.19",
      "volume": "636712"
    },
    {
      "date": "2025-09-11",
      "open": "306.19",
      "high": "316.52",
      "low": "303.48",
      "close": "316.01",
      "volume": "407396"
    },
    {
      "date": "2025-09-12",
      "open": "314.25",
      "high": "315.985",
      "low": "311.29",
      "close": "312.65",
      "volume": "517033"
    },
    {
      "date": "2025-09-15",
      "open": "314.76",
      "high": "323.9299",
      "low": "313.01",
      "close": "320.91",
      "volume": "486359"
    },
    {
      "date": "2025-09-16",
      "open": "319.68",
      "high": "322.135",
      "low": "316.96",
      "close": "318.41",
      "volume": "495299"
    },
    {
      "date": "2025-09-17",
      "open": "318.39",
      "high": "322.28",
      "low": "312.81",
      "close": "317.32",
      "volume": "539079"
    },
    {
      "date": "2025-09-18",
      "open": "321.84",
      "high": "325.2359",
      "low": "321.2849",
      "close": "322.88",
      "volume": "479405"
    },
    {
      "date": "2025-09-19",
      "open": "323.02",
      "high": "323.02",
      "low": "315.57",
      "close": "318.54",
      "volume": "630499"
    },
    {
      "date": "2025-09-22",
      "open": "316.47",
      "high": "318.50",
      "low": "315.06",
      "close": "315.41",
      "volume": "382582"
    },
    {
      "date": "2025-09-23",
      "open": "317.74",
      "high": "322.804",
      "low": "312.66",
      "close": "314.05",
      "volume": "470539"
    },
    {
      "date": "2025-09-24",
      "open": "314.00",
      "high": "315.495",
      "low": "307.08",
      "close": "308.48",
      "volume": "282573"
    },
    {
      "date": "2025-09-25",
      "open": "304.60",
      "high": "305.995",
      "low": "299.25",
      "close": "301.97",
      "volume": "396305"
    },
    {
      "date": "2025-09-26",
      "open": "301.58",
      "high": "303.25",
      "low": "297.03",
      "close": "299.77",
      "volume": "479907"
    },
    {
      "date": "2025-09-29",
      "open": "302.75",
      "high": "303.78",
      "low": "296.70",
      "close": "296.92",
      "volume": "482271"
    },
    {
      "date": "2025-09-30",
      "open": "294.93",
      "high": "298.71",
      "low": "292.09",
      "close": "297.16",
      "volume": "500667"
    },
    {
      "date": "2025-10-01",
      "open": "295.31",
      "high": "297.32",
      "low": "290.56",
      "close": "291.79",
      "volume": "537320"
    },
    {
      "date": "2025-10-02",
      "open": "294.00",
      "high": "296.77",
      "low": "291.51",
      "close": "295.85",
      "volume": "450078"
    },
    {
      "date": "2025-10-03",
      "open": "299.11",
      "high": "311.44",
      "low": "298.40",
      "close": "305.01",
      "volume": "452259"
    },
    {
      "date": "2025-10-06",
      "open": "308.08",
      "high": "309.085",
      "low": "298.96",
      "close": "301.94",
      "volume": "558208"
    },
    {
      "date": "2025-10-07",
      "open": "303.61",
      "high": "304.0973",
      "low": "295.93",
      "close": "296.64",
      "volume": "476796"
    },
    {
      "date": "2025-10-08",
      "open": "300.74",
      "high": "308.55",
      "low": "298.01",
      "close": "307.28",
      "volume": "577781"
    },
    {
      "date": "2025-10-09",
      "open": "307.19",
      "high": "308.2675",
      "low": "294.79",
      "close": "298.79",
      "volume": "645592"
    },
    {
      "date": "2025-10-10",
      "open": "299.41",
      "high": "300.95",
      "low": "275.76",
      "close": "275.89",
      "volume": "995850"
    },
    {
      "date": "2025-10-13",
      "open": "280.39",
      "high": "286.71",
      "low": "278.45",
      "close": "281.96",
      "volume": "568861"
    },
    {
      "date": "2025-10-14",
      "open": "277.00",
      "high": "291.00",
      "low": "277.00",
      "close": "288.99",
      "volume": "510591"
    },
    {
      "date": "2025-10-15",
      "open": "292.69",
      "high": "295.735",
      "low": "287.865",
      "close": "293.345",
      "volume": "582758"
    },
    {
      "date": "2025-10-16",
      "open": "294.99",
      "high": "297.49",
      "low": "288.88",
      "close": "293.93",
      "volume": "423189"
    },
    {
      "date": "2025-10-17",
      "open": "292.92",
      "high": "295.42",
      "low": "290.6852",
      "close": "293.31",
      "volume": "413022"
    },
    {
      "date": "2025-10-20",
      "open": "297.10",
      "high": "304.74",
      "low": "297.10",
      "close": "301.45",
      "volume": "383736"
    },
    {
      "date": "2025-10-21",
      "open": "301.09",
      "high": "308.63",
      "low": "301.09",
      "close": "306.21",
      "volume": "370099"
    },
    {
      "date": "2025-10-22",
      "open": "305.78",
      "high": "307.13",
      "low": "299.21",
      "close": "302.63",
      "volume": "399080"
    },
    {
      "date": "2025-10-23",
      "open": "302.77",
      "high": "314.39",
      "low": "302.77",
      "close": "313.89",
      "volume": "747560"
    },
    {
      "date": "2025-10-24",
      "open": "318.48",
      "high": "320.88",
      "low": "308.465",
      "close": "308.82",
      "volume": "600957"
    },
    {
      "date": "2025-10-27",
      "open": "311.93",
      "high": "314.58",
      "low": "309.30",
      "close": "310.57",
      "volume": "975442"
    },
    {
      "date": "2025-10-28",
      "open": "293.495",
      "high": "293.495",
      "low": "259.01",
      "close": "274.31",
      "volume": "3140923"
    },
    {
      "date": "2025-10-29",
      "open": "274.89",
      "high": "277.00",
      "low": "268.73",
      "close": "270.77",
      "volume": "1087637"
    },
    {
      "date": "2025-10-30",
      "open": "267.84",
      "high": "268.2958",
      "low": "260.45",
      "close": "261.37",
      "volume": "943864"
    },
    {
      "date": "2025-10-31",
      "open": "264.53",
      "high": "272.08",
      "low": "261.49",
      "close": "269.25",
      "volume": "659281"
    },
    {
      "date": "2025-11-03",
      "open": "270.65",
      "high": "276.04",
      "low": "268.785",
      "close": "270.58",
      "volume": "826666"
    },
    {
      "date": "2025-11-04",
      "open": "265.34",
      "high": "268.71",
      "low": "260.14",
      "close": "260.35",
      "volume": "886601"
    },
    {
      "date": "2025-11-05",
      "open": "261.50",
      "high": "268.76",
      "low": "257.51",
      "close": "266.27",
      "volume": "1083751"
    },
    {
      "date": "2025-11-06",
      "open": "265.77",
      "high": "267.98",
      "low": "256.79",
      "close": "258.24",
      "volume": "530108"
    },
    {
      "date": "2025-11-07",
      "open": "255.80",
      "high": "259.76",
      "low": "252.14",
      "close": "259.54",
      "volume": "777756"
    },
    {
      "date": "2025-11-10",
      "open": "264.75",
      "high": "264.97",
      "low": "256.60",
      "close": "260.63",
      "volume": "658134"
    },
    {
      "date": "2025-11-11",
      "open": "258.02",
      "high": "261.49",
      "low": "254.74",
      "close": "255.17",
      "volume": "482129"
    },
    {
      "date": "2025-11-12",
      "open": "256.97",
      "high": "260.26",
      "low": "255.42",
      "close": "255.69",
      "volume": "576536"
    },
    {
      "date": "2025-11-13",
      "open": "255.00",
      "high": "257.50",
      "low": "240.91",
      "close": "241.57",
      "volume": "971115"
    },
    {
      "date": "2025-11-14",
      "open": "238.01",
      "high": "243.485",
      "low": "237.12",
      "close": "240.56",
      "volume": "825995"
    },
    {
      "date": "2025-11-17",
      "open": "238.94",
      "high": "239.865",
      "low": "231.13",
      "close": "232.71",
      "volume": "629085"
    },
    {
      "date": "2025-11-18",
      "open": "231.09",
      "high": "234.00",
      "low": "227.53",
      "close": "230.90",
      "volume": "882871"
    },
    {
      "date": "2025-11-19",
      "open": "230.73",
      "high": "234.05",
      "low": "229.81",
      "close": "230.93",
      "volume": "721423"
    },
    {
      "date": "2025-11-20",
      "open": "236.52",
      "high": "238.09",
      "low": "227.19",
      "close": "228.40",
      "volume": "1011433"
    },
    {
      "date": "2025-11-21",
      "open": "232.18",
      "high": "242.81",
      "low": "229.75",
      "close": "240.95",
      "volume": "1141709"
    },
    {
      "date": "2025-11-24",
      "open": "241.79",
      "high": "246.01",
      "low": "240.92",
      "close": "242.45",
      "volume": "930123"
    },
    {
      "date": "2025-11-25",
      "open": "242.89",
      "high": "250.65",
      "low": "242.70",
      "close": "249.31",
      "volume": "671333"
    },
    {
      "date": "2025-11-26",
      "open": "248.51",
      "high": "252.32",
      "low": "248.21",
      "close": "250.50",
      "volume": "507685"
    },
    {
      "date": "2025-11-28",
      "open": "251.95",
      "high": "254.97",
      "low": "251.20",
      "close": "252.75",
      "volume": "206356"
    },
    {
      "date": "2025-12-01",
      "open": "249.10",
      "high": "254.23",
      "low": "248.335",
      "close": "251.29",
      "volume": "475893"
    },
    {
      "date": "2025-12-02",
      "open": "253.49",
      "high": "255.28",
      "low": "252.02",
      "close": "253.37",
      "volume": "486195"
    },
    {
      "date": "2025-12-03",
      "open": "254.65",
      "high": "259.5799",
      "low": "252.86",
      "close": "259.34",
      "volume": "593489"
    },
    {
      "date": "2025-12-04",
      "open": "259.87",
      "high": "264.24",
      "low": "259.5975",
      "close": "263.05",
      "volume": "507806"
    },
    {
      "date": "2025-12-05",
      "open": "261.39",
      "high": "267.82",
      "low": "261.39",
      "close": "264.81",
      "volume": "525076"
    },
    {
      "date": "2025-12-08",
      "open": "265.19",
      "high": "267.37",
      "low": "261.63",
      "close": "264.41",
      "volume": "466807"
    },
    {
      "date": "2025-12-09",
      "open": "263.34",
      "high": "267.33",
      "low": "261.71",
      "close": "265.24",
      "volume": "311680"
    },
    {
      "date": "2025-12-10",
      "open": "265.35",
      "high": "274.17",
      "low": "263.90",
      "close": "271.30",
      "volume": "457863"
    },
    {
      "date": "2025-12-11",
      "open": "269.45",
      "high": "273.68",
      "low": "268.00",
      "close": "273.54",
      "volume": "601690"
    },
    {
      "date": "2025-12-12",
      "open": "273.63",
      "high": "274.268",
      "low": "265.97",
      "close": "268.39",
      "volume": "543207"
    },
    {
      "date": "2025-12-15",
      "open": "272.45",
      "high": "273.00",
      "low": "263.10",
      "close": "265.29",
      "volume": "586005"
    },
    {
      "date": "2025-12-16",
      "open": "265.61",
      "high": "267.54",
      "low": "261.08",
      "close": "261.17",
      "volume": "454443"
    },
    {
      "date": "2025-12-17",
      "open": "261.60",
      "high": "266.09",
      "low": "253.20",
      "close": "254.27",
      "volume": "543335"
    },
    {
      "date": "2025-12-18",
      "open": "258.38",
      "high": "259.09",
      "low": "249.58",
      "close": "252.71",
      "volume": "705871"
    },
    {
      "date": "2025-12-19",
      "open": "252.71",
      "high": "256.80",
      "low": "251.17",
      "close": "251.65",
      "volume": "1326412"
    },
    {
      "date": "2025-12-22",
      "open": "254.01",
      "high": "255.031",
      "low": "248.20",
      "close": "249.38",
      "volume": "710863"
    },
    {
      "date": "2025-12-23",
      "open": "248.12",
      "high": "250.55",
      "low": "245.47",
      "close": "246.76",
      "volume": "525999"
    },
    {
      "date": "2025-12-24",
      "open": "247.67",
      "high": "247.67",
      "low": "244.44",
      "close": "245.90",
      "volume": "374237"
    },
    {
      "date": "2025-12-26",
      "open": "245.90",
      "high": "246.55",
      "low": "243.69",
      "close": "246.27",
      "volume": "622447"
    },
    {
      "date": "2025-12-29",
      "open": "246.07",
      "high": "247.25",
      "low": "241.80",
      "close": "245.74",
      "volume": "563907"
    },
    {
      "date": "2025-12-30",
      "open": "244.62",
      "high": "247.04",
      "low": "243.32",
      "close": "246.74",
      "volume": "492387"
    },
    {
      "date": "2025-12-31",
      "open": "246.78",
      "high": "246.9596",
      "low": "242.64",
      "close": "242.82",
      "volume": "376640"
    },
    {
      "date": "2026-01-02",
      "open": "246.33",
      "high": "252.46",
      "low": "246.13",
      "close": "248.30",
      "volume": "485604"
    },
    {
      "date": "2026-01-05",
      "open": "249.15",
      "high": "257.07",
      "low": "249.15",
      "close": "252.64",
      "volume": "810337"
    },
    {
      "date": "2026-01-06",
      "open": "251.31",
      "high": "258.08",
      "low": "251.31",
      "close": "257.61",
      "volume": "585608"
    },
    {
      "date": "2026-01-07",
      "open": "257.40",
      "high": "257.405",
      "low": "246.27",
      "close": "246.96",
      "volume": "721248"
    },
    {
      "date": "2026-01-08",
      "open": "245.00",
      "high": "255.32",
      "low": "243.9653",
      "close": "254.64",
      "volume": "701620"
    },
    {
      "date": "2026-01-09",
      "open": "254.66",
      "high": "260.41",
      "low": "252.03",
      "close": "259.48",
      "volume": "667987"
    },
    {
      "date": "2026-01-12",
      "open": "259.30",
      "high": "265.19",
      "low": "257.015",
      "close": "264.43",
      "volume": "766179"
    },
    {
      "date": "2026-01-13",
      "open": "265.57",
      "high": "268.00",
      "low": "261.26",
      "close": "261.44",
      "volume": "740951"
    },
    {
      "date": "2026-01-14",
      "open": "260.73",
      "high": "264.79",
      "low": "260.10",
      "close": "262.51",
      "volume": "535316"
    },
    {
      "date": "2026-01-15",
      "open": "262.70",
      "high": "264.175",
      "low": "254.80",
      "close": "258.85",
      "volume": "760128"
    },
    {
      "date": "2026-01-16",
      "open": "257.17",
      "high": "258.57",
      "low": "251.10",
      "close": "251.21",
      "volume": "644838"
    },
    {
      "date": "2026-01-20",
      "open": "243.51",
      "high": "249.74",
      "low": "238.00",
      "close": "238.71",
      "volume": "709111"
    },
    {
      "date": "2026-01-21",
      "open": "242.31",
      "high": "246.065",
      "low": "239.18",
      "close": "242.98",
      "volume": "712591"
    },
    {
      "date": "2026-01-22",
      "open": "247.03",
      "high": "248.78",
      "low": "243.615",
      "close": "246.83",
      "volume": "619820"
    },
    {
      "date": "2026-01-23",
      "open": "245.77",
      "high": "246.29",
      "low": "238.815",
      "close": "240.54",
      "volume": "412835"
    },
    {
      "date": "2026-01-26",
      "open": "240.39",
      "high": "244.99",
      "low": "240.01",
      "close": "243.51",
      "volume": "434171"
    },
    {
      "date": "2026-01-27",
      "open": "243.71",
      "high": "244.345",
      "low": "238.4401",
      "close": "238.56",
      "volume": "586961"
    },
    {
      "date": "2026-01-28",
      "open": "240.49",
      "high": "240.81",
      "low": "234.52",
      "close": "236.23",
      "volume": "484404"
    },
    {
      "date": "2026-01-29",
      "open": "236.18",
      "high": "240.17",
      "low": "234.0001",
      "close": "237.96",
      "volume": "740736"
    },
    {
      "date": "2026-01-30",
      "open": "235.59",
      "high": "237.14",
      "low": "232.59",
      "close": "234.98",
      "volume": "558823"
    },
    {
      "date": "2026-02-02",
      "open": "234.21",
      "high": "246.55",
      "low": "233.68",
      "close": "242.01",
      "volume": "877850"
    },
    {
      "date": "2026-02-03",
      "open": "242.01",
      "high": "244.47",
      "low": "230.94",
      "close": "233.16",
      "volume": "1006625"
    },
    {
      "date": "2026-02-04",
      "open": "234.77",
      "high": "250.00",
      "low": "234.42",
      "close": "245.25",
      "volume": "1228698"
    },
    {
      "date": "2026-02-05",
      "open": "243.21",
      "high": "245.51",
      "low": "238.89",
      "close": "241.08",
      "volume": "908966"
    },
    {
      "date": "2026-02-06",
      "open": "244.31",
      "high": "252.31",
      "low": "243.63",
      "close": "251.40",
      "volume": "669889"
    },
    {
      "date": "2026-02-09",
      "open": "251.21",
      "high": "258.64",
      "low": "250.80",
      "close": "257.79",
      "volume": "702016"
    },
    {
      "date": "2026-02-10",
      "open": "258.55",
      "high": "259.79",
      "low": "255.16",
      "close": "256.57",
      "volume": "935766"
    },
    {
      "date": "2026-02-11",
      "open": "259.82",
      "high": "264.36",
      "low": "250.31",
      "close": "252.495",
      "volume": "1095670"
    },
    {
      "date": "2026-02-12",
      "open": "293.64",
      "high": "303.40",
      "low": "273.19",
      "close": "274.15",
      "volume": "1985661"
    },
    {
      "date": "2026-02-13",
      "open": "278.68",
      "high": "280.32",
      "low": "261.06",
      "close": "264.62",
      "volume": "983005"
    },
    {
      "date": "2026-02-17",
      "open": "261.98",
      "high": "265.185",
      "low": "258.14",
      "close": "260.76",
      "volume": "744838"
    },
    {
      "date": "2026-02-18",
      "open": "260.85",
      "high": "263.41",
      "low": "249.145",
      "close": "252.52",
      "volume": "913872"
    },
    {
      "date": "2026-02-19",
      "open": "251.51",
      "high": "254.33",
      "low": "247.06",
      "close": "251.74",
      "volume": "636876"
    },
    {
      "date": "2026-02-20",
      "open": "249.98",
      "high": "261.84",
      "low": "247.54",
      "close": "255.41",
      "volume": "849850"
    },
    {
      "date": "2026-02-23",
      "open": "252.32",
      "high": "253.20",
      "low": "230.00",
      "close": "231.32",
      "volume": "1195593"
    },
    {
      "date": "2026-02-24",
      "open": "234.99",
      "high": "241.20",
      "low": "234.00",
      "close": "235.83",
      "volume": "998711"
    },
    {
      "date": "2026-02-25",
      "open": "238.39",
      "high": "240.09",
      "low": "232.40",
      "close": "239.01",
      "volume": "768121"
    },
    {
      "date": "2026-02-26",
      "open": "239.98",
      "high": "239.98",
      "low": "232.63",
      "close": "235.03",
      "volume": "806176"
    },
    {
      "date": "2026-02-27",
      "open": "231.20",
      "high": "232.69",
      "low": "222.61",
      "close": "223.96",
      "volume": "968048"
    },
    {
      "date": "2026-03-02",
      "open": "216.20",
      "high": "224.945",
      "low": "215.33",
      "close": "223.92",
      "volume": "926368"
    },
    {
      "date": "2026-03-03",
      "open": "215.98",
      "high": "229.79",
      "low": "214.87",
      "close": "225.38",
      "volume": "805768"
    },
    {
      "date": "2026-03-04",
      "open": "229.43",
      "high": "233.56",
      "low": "227.855",
      "close": "231.42",
      "volume": "861078"
    },
    {
      "date": "2026-03-05",
      "open": "228.29",
      "high": "236.50",
      "low": "227.95",
      "close": "229.67",
      "volume": "841841"
    },
    {
      "date": "2026-03-06",
      "open": "223.55",
      "high": "227.015",
      "low": "218.15",
      "close": "219.65",
      "volume": "1000237"
    },
    {
      "date": "2026-03-09",
      "open": "215.00",
      "high": "216.455",
      "low": "206.92",
      "close": "213.78",
      "volume": "880977"
    },
    {
      "date": "2026-03-10",
      "open": "213.78",
      "high": "218.05",
      "low": "208.82",
      "close": "212.47",
      "volume": "712810"
    },
    {
      "date": "2026-03-11",
      "open": "213.19",
      "high": "215.555",
      "low": "210.04",
      "close": "213.67",
      "volume": "583658"
    },
    {
      "date": "2026-03-12",
      "open": "209.82",
      "high": "211.95",
      "low": "203.70",
      "close": "204.05",
      "volume": "849282"
    },
    {
      "date": "2026-03-13",
      "open": "207.45",
      "high": "207.65",
      "low": "201.64",
      "close": "202.72",
      "volume": "755490"
    },
    {
      "date": "2026-03-16",
      "open": "206.61",
      "high": "208.345",
      "low": "202.62",
      "close": "203.97",
      "volume": "590488"
    },
    {
      "date": "2026-03-17",
      "open": "206.24",
      "high": "211.50",
      "low": "206.01",
      "close": "209.06",
      "volume": "552776"
    },
    {
      "date": "2026-03-18",
      "open": "207.32",
      "high": "213.89",
      "low": "207.30",
      "close": "207.51",
      "volume": "614847"
    },
    {
      "date": "2026-03-19",
      "open": "205.00",
      "high": "208.705",
      "low": "202.50",
      "close": "206.19",
      "volume": "593406"
    },
    {
      "date": "2026-03-20",
      "open": "203.91",
      "high": "206.00",
      "low": "200.44",
      "close": "203.62",
      "volume": "1857735"
    },
    {
      "date": "2026-03-23",
      "open": "210.32",
      "high": "212.24",
      "low": "205.485",
      "close": "205.87",
      "volume": "602510"
    },
    {
      "date": "2026-03-24",
      "open": "202.71",
      "high": "208.90",
      "low": "201.45",
      "close": "207.49",
      "volume": "425011"
    },
    {
      "date": "2026-03-25",
      "open": "210.84",
      "high": "212.20",
      "low": "201.46",
      "close": "208.45",
      "volume": "456804"
    },
    {
      "date": "2026-03-26",
      "open": "205.27",
      "high": "211.64",
      "low": "203.7101",
      "close": "204.42",
      "volume": "414996"
    },
    {
      "date": "2026-03-27",
      "open": "202.50",
      "high": "204.85",
      "low": "200.89",
      "close": "202.64",
      "volume": "594540"
    },
    {
      "date": "2026-03-30",
      "open": "203.35",
      "high": "205.265",
      "low": "199.05",
      "close": "199.30",
      "volume": "718399"
    },
    {
      "date": "2026-03-31",
      "open": "200.89",
      "high": "212.1199",
      "low": "200.89",
      "close": "209.08",
      "volume": "597149"
    },
    {
      "date": "2026-04-01",
      "open": "208.91",
      "high": "210.19",
      "low": "204.72",
      "close": "207.28",
      "volume": "708690"
    },
    {
      "date": "2026-04-02",
      "open": "202.50",
      "high": "210.95",
      "low": "199.77",
      "close": "202.835",
      "volume": "508550"
    },
    {
      "date": "2026-04-06",
      "open": "201.57",
      "high": "211.84",
      "low": "201.57",
      "close": "211.12",
      "volume": "861163"
    },
    {
      "date": "2026-04-07",
      "open": "209.57",
      "high": "214.59",
      "low": "209.02",
      "close": "212.51",
      "volume": "753714"
    },
    {
      "date": "2026-04-08",
      "open": "223.61",
      "high": "226.69",
      "low": "220.32",
      "close": "221.14",
      "volume": "788950"
    },
    {
      "date": "2026-04-09",
      "open": "218.93",
      "high": "223.99",
      "low": "218.93",
      "close": "223.07",
      "volume": "608088"
    },
    {
      "date": "2026-04-10",
      "open": "224.435",
      "high": "225.365",
      "low": "220.83",
      "close": "222.13",
      "volume": "552667"
    },
    {
      "date": "2026-04-13",
      "open": "219.13",
      "high": "226.355",
      "low": "216.47",
      "close": "226.09",
      "volume": "803323"
    },
    {
      "date": "2026-04-14",
      "open": "228.97",
      "high": "231.21",
      "low": "226.05",
      "close": "226.70",
      "volume": "894509"
    },
    {
      "date": "2026-04-15",
      "open": "226.76",
      "high": "231.48",
      "low": "225.695",
      "close": "229.64",
      "volume": "805694"
    },
    {
      "date": "2026-04-16",
      "open": "230.36",
      "high": "233.75",
      "low": "228.62",
      "close": "233.04",
      "volume": "982388"
    },
    {
      "date": "2026-04-17",
      "open": "237.46",
      "high": "240.83",
      "low": "232.62",
      "close": "234.43",
      "volume": "1070025"
    },
    {
      "date": "2026-04-20",
      "open": "233.40",
      "high": "238.03",
      "low": "233.30",
      "close": "237.30",
      "volume": "703072"
    },
    {
      "date": "2026-04-21",
      "open": "239.02",
      "high": "243.69",
      "low": "234.90",
      "close": "236.67",
      "volume": "763957"
    },
    {
      "date": "2026-04-22",
      "open": "239.63",
      "high": "240.70",
      "low": "229.86",
      "close": "231.10",
      "volume": "706748"
    },
    {
      "date": "2026-04-23",
      "open": "231.00",
      "high": "231.86",
      "low": "221.65",
      "close": "226.87",
      "volume": "850734"
    },
    {
      "date": "2026-04-24",
      "open": "227.41",
      "high": "228.70",
      "low": "224.61",
      "close": "227.71",
      "volume": "657206"
    },
    {
      "date": "2026-04-27",
      "open": "227.70",
      "high": "231.435",
      "low": "220.28",
      "close": "221.00",
      "volume": "738670"
    },
    {
      "date": "2026-04-28",
      "open": "220.04",
      "high": "222.715",
      "low": "217.88",
      "close": "219.24",
      "volume": "760575"
    },
    {
      "date": "2026-04-29",
      "open": "218.87",
      "high": "220.43",
      "low": "214.715",
      "close": "215.54",
      "volume": "891488"
    },
    {
      "date": "2026-04-30",
      "open": "216.05",
      "high": "227.83",
      "low": "213.67",
      "close": "226.26",
      "volume": "1016051"
    },
    {
      "date": "2026-05-01",
      "open": "228.85",
      "high": "229.50",
      "low": "223.95",
      "close": "227.08",
      "volume": "655942"
    },
    {
      "date": "2026-05-04",
      "open": "226.32",
      "high": "228.43",
      "low": "219.53",
      "close": "223.73",
      "volume": "624358"
    },
    {
      "date": "2026-05-05",
      "open": "224.73",
      "high": "229.08",
      "low": "221.68",
      "close": "228.39",
      "volume": "711559"
    },
    {
      "date": "2026-05-06",
      "open": "232.00",
      "high": "232.00",
      "low": "225.74",
      "close": "229.76",
      "volume": "589555"
    },
    {
      "date": "2026-05-07",
      "open": "230.56",
      "high": "233.975",
      "low": "227.58",
      "close": "228.62",
      "volume": "771077"
    },
    {
      "date": "2026-05-08",
      "open": "229.44",
      "high": "229.44",
      "low": "222.58",
      "close": "226.03",
      "volume": "778997"
    },
    {
      "date": "2026-05-11",
      "open": "226.05",
      "high": "228.98",
      "low": "216.405",
      "close": "216.96",
      "volume": "971704"
    },
    {
      "date": "2026-05-12",
      "open": "248.94",
      "high": "259.335",
      "low": "238.49",
      "close": "241.79",
      "volume": "2879381"
    },
    {
      "date": "2026-05-13",
      "open": "248.68",
      "high": "250.99",
      "low": "237.03",
      "close": "246.76",
      "volume": "1392683"
    },
    {
      "date": "2026-05-14",
      "open": "249.54",
      "high": "261.41",
      "low": "245.51",
      "close": "258.10",
      "volume": "1264689"
    },
    {
      "date": "2026-05-15",
      "open": "255.01",
      "high": "260.49",
      "low": "253.0001",
      "close": "259.35",
      "volume": "1224635"
    },
    {
      "date": "2026-05-18",
      "open": "261.06",
      "high": "263.49",
      "low": "254.86",
      "close": "260.06",
      "volume": "1067723"
    },
    {
      "date": "2026-05-19",
      "open": "259.64",
      "high": "259.845",
      "low": "246.69",
      "close": "247.15",
      "volume": "1095988"
    },
    {
      "date": "2026-05-20",
      "open": "246.92",
      "high": "248.24",
      "low": "239.56",
      "close": "243.47",
      "volume": "1102409"
    },
    {
      "date": "2026-05-21",
      "open": "240.94",
      "high": "245.04",
      "low": "234.00",
      "close": "242.26",
      "volume": "1013357"
    },
    {
      "date": "2026-05-22",
      "open": "245.18",
      "high": "257.14",
      "low": "245.18",
      "close": "255.55",
      "volume": "1383706"
    },
    {
      "date": "2026-05-26",
      "open": "253.95",
      "high": "258.00",
      "low": "249.57",
      "close": "252.44",
      "volume": "1065040"
    },
    {
      "date": "2026-05-27",
      "open": "252.74",
      "high": "258.00",
      "low": "248.66",
      "close": "252.51",
      "volume": "977403"
    },
    {
      "date": "2026-05-28",
      "open": "251.65",
      "high": "252.9799",
      "low": "243.755",
      "close": "247.90",
      "volume": "1099832"
    },
    {
      "date": "2026-05-29",
      "open": "245.74",
      "high": "248.48",
      "low": "241.31",
      "close": "243.63",
      "volume": "4608892"
    },
    {
      "date": "2026-06-01",
      "open": "244.39",
      "high": "251.97",
      "low": "243.19",
      "close": "249.96",
      "volume": "1138056"
    },
    {
      "date": "2026-06-02",
      "open": "250.78",
      "high": "255.68",
      "low": "248.42",
      "close": "254.44",
      "volume": "931055"
    },
    {
      "date": "2026-06-03",
      "open": "252.00",
      "high": "252.26",
      "low": "245.65",
      "close": "249.30",
      "volume": "1015404"
    },
    {
      "date": "2026-06-04",
      "open": "250.17",
      "high": "252.37",
      "low": "245.37",
      "close": "245.48",
      "volume": "768954"
    },
    {
      "date": "2026-06-05",
      "open": "242.31",
      "high": "243.62",
      "low": "228.97",
      "close": "232.11",
      "volume": "1154915"
    },
    {
      "date": "2026-06-08",
      "open": "231.90",
      "high": "236.87",
      "low": "229.27",
      "close": "233.04",
      "volume": "1011271"
    },
    {
      "date": "2026-06-09",
      "open": "233.25",
      "high": "239.56",
      "low": "222.7658",
      "close": "234.20",
      "volume": "965924"
    },
    {
      "date": "2026-06-10",
      "open": "230.07",
      "high": "233.075",
      "low": "214.31",
      "close": "216.79",
      "volume": "919198"
    },
    {
      "date": "2026-06-11",
      "open": "215.97",
      "high": "222.64",
      "low": "211.86",
      "close": "222.44",
      "volume": "888093"
    },
    {
      "date": "2026-06-12",
      "open": "222.75",
      "high": "228.77",
      "low": "220.71",
      "close": "228.42",
      "volume": "584226"
    },
    {
      "date": "2026-06-15",
      "open": "234.43",
      "high": "240.79",
      "low": "232.21",
      "close": "240.05",
      "volume": "919784"
    },
    {
      "date": "2026-06-16",
      "open": "241.15",
      "high": "245.6499",
      "low": "236.60",
      "close": "237.39",
      "volume": "917041"
    },
    {
      "date": "2026-06-17",
      "open": "237.39",
      "high": "239.165",
      "low": "231.8006",
      "close": "232.98",
      "volume": "718014"
    },
    {
      "date": "2026-06-18",
      "open": "236.75",
      "high": "239.491",
      "low": "233.835",
      "close": "235.98",
      "volume": "1564099"
    },
    {
      "date": "2026-06-22",
      "open": "236.29",
      "high": "248.70",
      "low": "235.05",
      "close": "245.69",
      "volume": "977734"
    },
    {
      "date": "2026-06-23",
      "open": "241.64",
      "high": "244.545",
      "low": "237.68",
      "close": "237.72",
      "volume": "620983"
    },
    {
      "date": "2026-06-24",
      "open": "238.62",
      "high": "249.87",
      "low": "237.00",
      "close": "247.78",
      "volume": "1003049"
    },
    {
      "date": "2026-06-25",
      "open": "250.67",
      "high": "252.50",
      "low": "242.02",
      "close": "243.39",
      "volume": "790989"
    },
    {
      "date": "2026-06-26",
      "open": "240.40",
      "high": "252.84",
      "low": "239.10",
      "close": "251.53",
      "volume": "1221786"
    },
    {
      "date": "2026-06-29",
      "open": "252.24",
      "high": "256.04",
      "low": "248.67",
      "close": "255.81",
      "volume": "868436"
    },
    {
      "date": "2026-06-30",
      "open": "255.00",
      "high": "263.57",
      "low": "251.01",
      "close": "263.26",
      "volume": "885810"
    },
    {
      "date": "2026-07-01",
      "open": "262.30",
      "high": "274.55",
      "low": "260.205",
      "close": "267.85",
      "volume": "939602"
    },
    {
      "date": "2026-07-02",
      "open": "267.86",
      "high": "273.59",
      "low": "265.64",
      "close": "267.18",
      "volume": "745608"
    },
    {
      "date": "2026-07-06",
      "open": "268.40",
      "high": "276.00",
      "low": "265.50",
      "close": "270.29",
      "volume": "693603"
    },
    {
      "date": "2026-07-07",
      "open": "268.73",
      "high": "270.485",
      "low": "260.70",
      "close": "264.65",
      "volume": "528412"
    },
    {
      "date": "2026-07-08",
      "open": "260.30",
      "high": "264.685",
      "low": "256.475",
      "close": "264.32",
      "volume": "373540"
    },
    {
      "date": "2026-07-09",
      "open": "263.59",
      "high": "273.46",
      "low": "262.97",
      "close": "272.65",
      "volume": "642534"
    },
    {
      "date": "2026-07-10",
      "open": "273.82",
      "high": "276.98",
      "low": "270.97",
      "close": "272.52",
      "volume": "593138"
    },
    {
      "date": "2026-07-13",
      "open": "272.29",
      "high": "276.2025",
      "low": "264.46",
      "close": "266.71",
      "volume": "730576"
    },
    {
      "date": "2026-07-14",
      "open": "266.90",
      "high": "270.625",
      "low": "258.505",
      "close": "260.11",
      "volume": "450727"
    },
    {
      "date": "2026-07-15",
      "open": "260.11",
      "high": "260.7298",
      "low": "250.32",
      "close": "255.17",
      "volume": "629454"
    },
    {
      "date": "2026-07-16",
      "open": "252.39",
      "high": "266.16",
      "low": "252.26",
      "close": "265.04",
      "volume": "544952"
    },
    {
      "date": "2026-07-17",
      "open": "259.71",
      "high": "269.40",
      "low": "258.4425",
      "close": "267.40",
      "volume": "673630"
    },
    {
      "date": "2026-07-20",
      "open": "267.81",
      "high": "267.96",
      "low": "260.29",
      "close": "264.69",
      "volume": "527027"
    },
    {
      "date": "2026-07-21",
      "open": "264.00",
      "high": "264.635",
      "low": "253.7101",
      "close": "262.40",
      "volume": "949014"
    },
    {
      "date": "2026-07-22",
      "open": "260.36",
      "high": "264.585",
      "low": "257.6771",
      "close": "262.75",
      "volume": "653771"
    },
    {
      "date": "2026-07-23",
      "open": "262.00",
      "high": "263.585",
      "low": "254.10",
      "close": "256.95",
      "volume": "630247"
    },
    {
      "date": "2026-07-24",
      "open": "258.46",
      "high": "265.62",
      "low": "256.67",
      "close": "259.92",
      "volume": "406199"
    },
    {
      "date": "2026-07-27",
      "open": "264.02",
      "high": "268.42",
      "low": "261.93",
      "close": "264.59",
      "volume": "568261"
    },
    {
      "date": "2026-07-28",
      "open": "265.15",
      "high": "284.83",
      "low": "263.075",
      "close": "284.40",
      "volume": "1261923"
    },
    {
      "date": "2026-07-29",
      "open": "284.38",
      "high": "288.585",
      "low": "280.93",
      "close": "282.98",
      "volume": "1079877"
    },
    {
      "date": "2026-07-30",
      "open": "283.08",
      "high": "292.76",
      "low": "276.53",
      "close": "288.57",
      "volume": "759851"
    },
    {
      "date": "2026-07-31",
      "open": "289.24",
      "high": "295.765",
      "low": "286.29",
      "close": "293.82",
      "volume": "976941"
    },
    {
      "date": "2026-08-03",
      "open": "296.81",
      "high": "300.99",
      "low": "289.19",
      "close": "291.64",
      "volume": "1301079"
    },
    {
      "date": "2026-08-04",
      "open": "330.10",
      "high": "369.79",
      "low": "329.4725",
      "close": "368.83",
      "volume": "2614977"
    },
    {
      "date": "2026-08-05",
      "open": "366.40",
      "high": "376.697",
      "low": "361.83",
      "close": "368.99",
      "volume": "1385239"
    }
  ]
}