{
  "source": "https://api.nasdaq.com/api/quote/CDW/historical",
  "symbol": "CDW",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "189.95",
      "high": "192.72",
      "low": "189.67",
      "close": "190.05",
      "volume": "686999"
    },
    {
      "date": "2021-08-09",
      "open": "188.965",
      "high": "190.035",
      "low": "188.00",
      "close": "189.63",
      "volume": "592219"
    },
    {
      "date": "2021-08-10",
      "open": "190.22",
      "high": "192.7738",
      "low": "189.38",
      "close": "191.52",
      "volume": "774854"
    },
    {
      "date": "2021-08-11",
      "open": "192.45",
      "high": "196.24",
      "low": "191.84",
      "close": "195.96",
      "volume": "892952"
    },
    {
      "date": "2021-08-12",
      "open": "195.80",
      "high": "198.29",
      "low": "195.26",
      "close": "197.91",
      "volume": "622419"
    },
    {
      "date": "2021-08-13",
      "open": "191.335",
      "high": "198.54",
      "low": "191.335",
      "close": "198.32",
      "volume": "651501"
    },
    {
      "date": "2021-08-16",
      "open": "198.10",
      "high": "199.05",
      "low": "196.77",
      "close": "199.02",
      "volume": "804276"
    },
    {
      "date": "2021-08-17",
      "open": "198.975",
      "high": "198.975",
      "low": "194.95",
      "close": "196.69",
      "volume": "612685"
    },
    {
      "date": "2021-08-18",
      "open": "196.39",
      "high": "197.83",
      "low": "195.04",
      "close": "195.27",
      "volume": "424533"
    },
    {
      "date": "2021-08-19",
      "open": "193.351",
      "high": "195.17",
      "low": "192.02",
      "close": "194.33",
      "volume": "633225"
    },
    {
      "date": "2021-08-20",
      "open": "194.62",
      "high": "196.53",
      "low": "194.20",
      "close": "195.77",
      "volume": "519982"
    },
    {
      "date": "2021-08-23",
      "open": "196.34",
      "high": "197.31",
      "low": "195.425",
      "close": "196.90",
      "volume": "390512"
    },
    {
      "date": "2021-08-24",
      "open": "196.75",
      "high": "198.22",
      "low": "196.50",
      "close": "196.95",
      "volume": "494923"
    },
    {
      "date": "2021-08-25",
      "open": "196.65",
      "high": "199.10",
      "low": "196.38",
      "close": "198.38",
      "volume": "542179"
    },
    {
      "date": "2021-08-26",
      "open": "198.36",
      "high": "199.105",
      "low": "197.2457",
      "close": "198.07",
      "volume": "540023"
    },
    {
      "date": "2021-08-27",
      "open": "197.85",
      "high": "199.45",
      "low": "196.87",
      "close": "199.25",
      "volume": "781404"
    },
    {
      "date": "2021-08-30",
      "open": "199.79",
      "high": "201.36",
      "low": "198.62",
      "close": "200.74",
      "volume": "654227"
    },
    {
      "date": "2021-08-31",
      "open": "200.76",
      "high": "201.35",
      "low": "199.32",
      "close": "200.61",
      "volume": "984577"
    },
    {
      "date": "2021-09-01",
      "open": "200.95",
      "high": "201.36",
      "low": "198.40",
      "close": "200.29",
      "volume": "529001"
    },
    {
      "date": "2021-09-02",
      "open": "200.6737",
      "high": "203.34",
      "low": "200.6737",
      "close": "203.26",
      "volume": "471278"
    },
    {
      "date": "2021-09-03",
      "open": "202.36",
      "high": "203.82",
      "low": "202.16",
      "close": "202.70",
      "volume": "384381"
    },
    {
      "date": "2021-09-07",
      "open": "201.80",
      "high": "202.26",
      "low": "200.265",
      "close": "201.25",
      "volume": "512711"
    },
    {
      "date": "2021-09-08",
      "open": "200.39",
      "high": "200.66",
      "low": "198.495",
      "close": "200.39",
      "volume": "658862"
    },
    {
      "date": "2021-09-09",
      "open": "200.07",
      "high": "202.1196",
      "low": "199.33",
      "close": "199.55",
      "volume": "632258"
    },
    {
      "date": "2021-09-10",
      "open": "200.41",
      "high": "201.92",
      "low": "197.71",
      "close": "197.99",
      "volume": "541265"
    },
    {
      "date": "2021-09-13",
      "open": "199.86",
      "high": "200.09",
      "low": "195.35",
      "close": "196.77",
      "volume": "603680"
    },
    {
      "date": "2021-09-14",
      "open": "198.70",
      "high": "198.70",
      "low": "192.51",
      "close": "193.48",
      "volume": "820458"
    },
    {
      "date": "2021-09-15",
      "open": "192.71",
      "high": "195.5325",
      "low": "191.4841",
      "close": "195.09",
      "volume": "1130482"
    },
    {
      "date": "2021-09-16",
      "open": "194.22",
      "high": "195.855",
      "low": "193.75",
      "close": "194.34",
      "volume": "801113"
    },
    {
      "date": "2021-09-17",
      "open": "192.88",
      "high": "193.68",
      "low": "190.17",
      "close": "191.14",
      "volume": "1866858"
    },
    {
      "date": "2021-09-20",
      "open": "187.60",
      "high": "190.00",
      "low": "185.72",
      "close": "187.80",
      "volume": "800773"
    },
    {
      "date": "2021-09-21",
      "open": "188.31",
      "high": "188.99",
      "low": "185.76",
      "close": "187.76",
      "volume": "656703"
    },
    {
      "date": "2021-09-22",
      "open": "188.54",
      "high": "190.8856",
      "low": "188.54",
      "close": "189.63",
      "volume": "490759"
    },
    {
      "date": "2021-09-23",
      "open": "189.12",
      "high": "194.31",
      "low": "189.07",
      "close": "192.52",
      "volume": "401397"
    },
    {
      "date": "2021-09-24",
      "open": "191.55",
      "high": "193.70",
      "low": "191.11",
      "close": "193.06",
      "volume": "439796"
    },
    {
      "date": "2021-09-27",
      "open": "191.98",
      "high": "193.76",
      "low": "191.45",
      "close": "192.29",
      "volume": "446363"
    },
    {
      "date": "2021-09-28",
      "open": "190.65",
      "high": "191.09",
      "low": "185.59",
      "close": "186.14",
      "volume": "603430"
    },
    {
      "date": "2021-09-29",
      "open": "188.12",
      "high": "188.67",
      "low": "183.94",
      "close": "185.39",
      "volume": "468308"
    },
    {
      "date": "2021-09-30",
      "open": "186.01",
      "high": "187.10",
      "low": "181.89",
      "close": "182.02",
      "volume": "919324"
    },
    {
      "date": "2021-10-01",
      "open": "182.66",
      "high": "186.42",
      "low": "180.25",
      "close": "185.71",
      "volume": "850590"
    },
    {
      "date": "2021-10-04",
      "open": "185.24",
      "high": "187.47",
      "low": "182.22",
      "close": "182.65",
      "volume": "1010606"
    },
    {
      "date": "2021-10-05",
      "open": "183.06",
      "high": "185.67",
      "low": "181.82",
      "close": "184.13",
      "volume": "576842"
    },
    {
      "date": "2021-10-06",
      "open": "178.55",
      "high": "178.55",
      "low": "172.24",
      "close": "175.53",
      "volume": "1253978"
    },
    {
      "date": "2021-10-07",
      "open": "177.28",
      "high": "178.78",
      "low": "176.58",
      "close": "177.46",
      "volume": "817137"
    },
    {
      "date": "2021-10-08",
      "open": "178.03",
      "high": "178.08",
      "low": "176.12",
      "close": "176.88",
      "volume": "558708"
    },
    {
      "date": "2021-10-11",
      "open": "175.60",
      "high": "176.49",
      "low": "174.37",
      "close": "174.57",
      "volume": "593379"
    },
    {
      "date": "2021-10-12",
      "open": "175.55",
      "high": "175.80",
      "low": "173.15",
      "close": "173.61",
      "volume": "613459"
    },
    {
      "date": "2021-10-13",
      "open": "174.495",
      "high": "175.63",
      "low": "172.88",
      "close": "174.02",
      "volume": "761936"
    },
    {
      "date": "2021-10-14",
      "open": "175.81",
      "high": "178.23",
      "low": "174.64",
      "close": "177.53",
      "volume": "716486"
    },
    {
      "date": "2021-10-15",
      "open": "177.79",
      "high": "179.135",
      "low": "177.105",
      "close": "177.72",
      "volume": "709394"
    },
    {
      "date": "2021-10-18",
      "open": "178.97",
      "high": "190.715",
      "low": "178.96",
      "close": "186.23",
      "volume": "1628757"
    },
    {
      "date": "2021-10-19",
      "open": "186.74",
      "high": "187.77",
      "low": "185.56",
      "close": "187.63",
      "volume": "550380"
    },
    {
      "date": "2021-10-20",
      "open": "188.06",
      "high": "189.49",
      "low": "187.72",
      "close": "188.39",
      "volume": "697468"
    },
    {
      "date": "2021-10-21",
      "open": "188.28",
      "high": "190.67",
      "low": "187.645",
      "close": "190.55",
      "volume": "585164"
    },
    {
      "date": "2021-10-22",
      "open": "190.55",
      "high": "193.11",
      "low": "190.55",
      "close": "191.47",
      "volume": "431744"
    },
    {
      "date": "2021-10-25",
      "open": "191.58",
      "high": "192.92",
      "low": "190.4101",
      "close": "191.54",
      "volume": "431044"
    },
    {
      "date": "2021-10-26",
      "open": "192.28",
      "high": "192.28",
      "low": "188.28",
      "close": "188.47",
      "volume": "628309"
    },
    {
      "date": "2021-10-27",
      "open": "188.46",
      "high": "188.46",
      "low": "184.13",
      "close": "184.37",
      "volume": "645738"
    },
    {
      "date": "2021-10-28",
      "open": "184.85",
      "high": "187.47",
      "low": "184.67",
      "close": "185.94",
      "volume": "648570"
    },
    {
      "date": "2021-10-29",
      "open": "184.25",
      "high": "187.265",
      "low": "184.25",
      "close": "186.65",
      "volume": "502980"
    },
    {
      "date": "2021-11-01",
      "open": "186.79",
      "high": "189.14",
      "low": "186.79",
      "close": "187.64",
      "volume": "704859"
    },
    {
      "date": "2021-11-02",
      "open": "187.55",
      "high": "189.55",
      "low": "186.37",
      "close": "189.21",
      "volume": "882559"
    },
    {
      "date": "2021-11-03",
      "open": "189.38",
      "high": "189.38",
      "low": "182.02",
      "close": "185.54",
      "volume": "831247"
    },
    {
      "date": "2021-11-04",
      "open": "187.49",
      "high": "189.05",
      "low": "184.68",
      "close": "185.00",
      "volume": "1136735"
    },
    {
      "date": "2021-11-05",
      "open": "185.81",
      "high": "189.815",
      "low": "185.216",
      "close": "187.07",
      "volume": "1369575"
    },
    {
      "date": "2021-11-08",
      "open": "187.78",
      "high": "188.95",
      "low": "184.60",
      "close": "185.32",
      "volume": "662245"
    },
    {
      "date": "2021-11-09",
      "open": "185.65",
      "high": "188.01",
      "low": "185.29",
      "close": "187.02",
      "volume": "744385"
    },
    {
      "date": "2021-11-10",
      "open": "185.76",
      "high": "191.42",
      "low": "185.76",
      "close": "188.80",
      "volume": "950210"
    },
    {
      "date": "2021-11-11",
      "open": "188.69",
      "high": "190.86",
      "low": "186.36",
      "close": "188.32",
      "volume": "511183"
    },
    {
      "date": "2021-11-12",
      "open": "189.63",
      "high": "191.72",
      "low": "188.18",
      "close": "191.08",
      "volume": "384867"
    },
    {
      "date": "2021-11-15",
      "open": "191.47",
      "high": "192.75",
      "low": "190.31",
      "close": "190.85",
      "volume": "532446"
    },
    {
      "date": "2021-11-16",
      "open": "190.35",
      "high": "195.61",
      "low": "189.94",
      "close": "194.98",
      "volume": "914944"
    },
    {
      "date": "2021-11-17",
      "open": "195.14",
      "high": "195.79",
      "low": "194.235",
      "close": "195.24",
      "volume": "681654"
    },
    {
      "date": "2021-11-18",
      "open": "195.27",
      "high": "195.71",
      "low": "192.6545",
      "close": "195.23",
      "volume": "595967"
    },
    {
      "date": "2021-11-19",
      "open": "195.387",
      "high": "198.095",
      "low": "194.85",
      "close": "196.06",
      "volume": "748278"
    },
    {
      "date": "2021-11-22",
      "open": "196.89",
      "high": "200.53",
      "low": "195.00",
      "close": "196.20",
      "volume": "659956"
    },
    {
      "date": "2021-11-23",
      "open": "195.32",
      "high": "197.075",
      "low": "192.68",
      "close": "195.84",
      "volume": "603484"
    },
    {
      "date": "2021-11-24",
      "open": "194.84",
      "high": "199.91",
      "low": "194.84",
      "close": "199.79",
      "volume": "515503"
    },
    {
      "date": "2021-11-26",
      "open": "198.29",
      "high": "199.93",
      "low": "190.01",
      "close": "191.16",
      "volume": "522528"
    },
    {
      "date": "2021-11-29",
      "open": "193.86",
      "high": "196.32",
      "low": "192.95",
      "close": "194.80",
      "volume": "839263"
    },
    {
      "date": "2021-11-30",
      "open": "194.36",
      "high": "196.93",
      "low": "188.01",
      "close": "189.36",
      "volume": "1496847"
    },
    {
      "date": "2021-12-01",
      "open": "192.01",
      "high": "194.09",
      "low": "184.71",
      "close": "184.81",
      "volume": "1033141"
    },
    {
      "date": "2021-12-02",
      "open": "185.88",
      "high": "194.94",
      "low": "185.88",
      "close": "193.62",
      "volume": "735271"
    },
    {
      "date": "2021-12-03",
      "open": "194.02",
      "high": "194.93",
      "low": "190.05",
      "close": "191.67",
      "volume": "870618"
    },
    {
      "date": "2021-12-06",
      "open": "193.03",
      "high": "196.53",
      "low": "193.01",
      "close": "194.38",
      "volume": "658037"
    },
    {
      "date": "2021-12-07",
      "open": "196.40",
      "high": "198.895",
      "low": "194.84",
      "close": "198.21",
      "volume": "545969"
    },
    {
      "date": "2021-12-08",
      "open": "199.28",
      "high": "200.40",
      "low": "197.68",
      "close": "198.82",
      "volume": "522924"
    },
    {
      "date": "2021-12-09",
      "open": "197.80",
      "high": "198.385",
      "low": "194.60",
      "close": "194.69",
      "volume": "556611"
    },
    {
      "date": "2021-12-10",
      "open": "196.50",
      "high": "196.64",
      "low": "192.99",
      "close": "194.87",
      "volume": "639226"
    },
    {
      "date": "2021-12-13",
      "open": "193.81",
      "high": "194.07",
      "low": "190.55",
      "close": "191.75",
      "volume": "912611"
    },
    {
      "date": "2021-12-14",
      "open": "191.27",
      "high": "192.5822",
      "low": "187.50",
      "close": "189.69",
      "volume": "878939"
    },
    {
      "date": "2021-12-15",
      "open": "189.95",
      "high": "192.27",
      "low": "185.96",
      "close": "192.15",
      "volume": "966220"
    },
    {
      "date": "2021-12-16",
      "open": "193.60",
      "high": "193.60",
      "low": "187.1487",
      "close": "187.83",
      "volume": "1117169"
    },
    {
      "date": "2021-12-17",
      "open": "187.99",
      "high": "194.02",
      "low": "187.54",
      "close": "190.07",
      "volume": "8374319"
    },
    {
      "date": "2021-12-20",
      "open": "186.89",
      "high": "187.325",
      "low": "182.05",
      "close": "186.74",
      "volume": "967074"
    },
    {
      "date": "2021-12-21",
      "open": "188.69",
      "high": "193.77",
      "low": "187.66",
      "close": "193.30",
      "volume": "621580"
    },
    {
      "date": "2021-12-22",
      "open": "193.82",
      "high": "198.95",
      "low": "193.115",
      "close": "198.87",
      "volume": "606091"
    },
    {
      "date": "2021-12-23",
      "open": "198.07",
      "high": "203.85",
      "low": "198.07",
      "close": "202.76",
      "volume": "637062"
    },
    {
      "date": "2021-12-27",
      "open": "203.45",
      "high": "207.19",
      "low": "203.16",
      "close": "207.02",
      "volume": "461255"
    },
    {
      "date": "2021-12-28",
      "open": "207.67",
      "high": "207.67",
      "low": "205.09",
      "close": "205.60",
      "volume": "291465"
    },
    {
      "date": "2021-12-29",
      "open": "205.66",
      "high": "207.47",
      "low": "205.35",
      "close": "206.83",
      "volume": "331121"
    },
    {
      "date": "2021-12-30",
      "open": "207.16",
      "high": "207.55",
      "low": "203.81",
      "close": "203.97",
      "volume": "315063"
    },
    {
      "date": "2021-12-31",
      "open": "203.55",
      "high": "205.69",
      "low": "202.64",
      "close": "204.78",
      "volume": "386436"
    },
    {
      "date": "2022-01-03",
      "open": "205.34",
      "high": "206.99",
      "low": "203.38",
      "close": "205.01",
      "volume": "850047"
    },
    {
      "date": "2022-01-04",
      "open": "205.60",
      "high": "208.705",
      "low": "205.60",
      "close": "208.13",
      "volume": "804216"
    },
    {
      "date": "2022-01-05",
      "open": "207.65",
      "high": "208.125",
      "low": "203.25",
      "close": "203.53",
      "volume": "841755"
    },
    {
      "date": "2022-01-06",
      "open": "203.66",
      "high": "206.62",
      "low": "202.65",
      "close": "206.21",
      "volume": "1306461"
    },
    {
      "date": "2022-01-07",
      "open": "205.90",
      "high": "206.54",
      "low": "198.33",
      "close": "198.38",
      "volume": "1122560"
    },
    {
      "date": "2022-01-10",
      "open": "196.38",
      "high": "200.60",
      "low": "192.29",
      "close": "200.21",
      "volume": "1232750"
    },
    {
      "date": "2022-01-11",
      "open": "201.11",
      "high": "201.98",
      "low": "196.83",
      "close": "200.42",
      "volume": "927069"
    },
    {
      "date": "2022-01-12",
      "open": "200.82",
      "high": "202.775",
      "low": "197.06",
      "close": "197.40",
      "volume": "558126"
    },
    {
      "date": "2022-01-13",
      "open": "198.24",
      "high": "198.915",
      "low": "193.69",
      "close": "194.05",
      "volume": "525708"
    },
    {
      "date": "2022-01-14",
      "open": "192.08",
      "high": "193.32",
      "low": "188.16",
      "close": "191.64",
      "volume": "687524"
    },
    {
      "date": "2022-01-18",
      "open": "188.49",
      "high": "191.16",
      "low": "188.081",
      "close": "189.94",
      "volume": "768481"
    },
    {
      "date": "2022-01-19",
      "open": "190.37",
      "high": "192.58",
      "low": "189.05",
      "close": "189.40",
      "volume": "1075162"
    },
    {
      "date": "2022-01-20",
      "open": "190.72",
      "high": "194.48",
      "low": "188.445",
      "close": "188.98",
      "volume": "831523"
    },
    {
      "date": "2022-01-21",
      "open": "188.64",
      "high": "189.595",
      "low": "184.33",
      "close": "184.66",
      "volume": "696655"
    },
    {
      "date": "2022-01-24",
      "open": "182.37",
      "high": "185.68",
      "low": "177.40",
      "close": "185.15",
      "volume": "1193171"
    },
    {
      "date": "2022-01-25",
      "open": "181.33",
      "high": "183.34",
      "low": "178.24",
      "close": "180.85",
      "volume": "1017685"
    },
    {
      "date": "2022-01-26",
      "open": "182.38",
      "high": "188.215",
      "low": "179.89",
      "close": "182.49",
      "volume": "1170456"
    },
    {
      "date": "2022-01-27",
      "open": "184.75",
      "high": "188.035",
      "low": "180.31",
      "close": "181.73",
      "volume": "775752"
    },
    {
      "date": "2022-01-28",
      "open": "181.57",
      "high": "184.86",
      "low": "178.59",
      "close": "184.53",
      "volume": "806850"
    },
    {
      "date": "2022-01-31",
      "open": "184.155",
      "high": "189.15",
      "low": "183.80",
      "close": "189.05",
      "volume": "986310"
    },
    {
      "date": "2022-02-01",
      "open": "188.69",
      "high": "189.975",
      "low": "185.97",
      "close": "189.40",
      "volume": "704630"
    },
    {
      "date": "2022-02-02",
      "open": "189.97",
      "high": "195.31",
      "low": "189.97",
      "close": "194.60",
      "volume": "925381"
    },
    {
      "date": "2022-02-03",
      "open": "192.81",
      "high": "195.78",
      "low": "192.22",
      "close": "192.97",
      "volume": "1473090"
    },
    {
      "date": "2022-02-04",
      "open": "192.58",
      "high": "194.37",
      "low": "189.83",
      "close": "192.30",
      "volume": "691269"
    },
    {
      "date": "2022-02-07",
      "open": "192.58",
      "high": "193.58",
      "low": "189.35",
      "close": "191.31",
      "volume": "638181"
    },
    {
      "date": "2022-02-08",
      "open": "191.85",
      "high": "195.29",
      "low": "190.72",
      "close": "194.76",
      "volume": "786695"
    },
    {
      "date": "2022-02-09",
      "open": "198.55",
      "high": "199.77",
      "low": "188.65",
      "close": "189.96",
      "volume": "2115388"
    },
    {
      "date": "2022-02-10",
      "open": "186.54",
      "high": "187.775",
      "low": "182.55",
      "close": "183.37",
      "volume": "1700692"
    },
    {
      "date": "2022-02-11",
      "open": "183.62",
      "high": "184.08",
      "low": "178.27",
      "close": "178.75",
      "volume": "1826017"
    },
    {
      "date": "2022-02-14",
      "open": "178.75",
      "high": "180.09",
      "low": "175.28",
      "close": "176.10",
      "volume": "1505983"
    },
    {
      "date": "2022-02-15",
      "open": "179.73",
      "high": "184.45",
      "low": "178.13",
      "close": "183.62",
      "volume": "1010347"
    },
    {
      "date": "2022-02-16",
      "open": "182.10",
      "high": "186.11",
      "low": "180.89",
      "close": "185.48",
      "volume": "1023064"
    },
    {
      "date": "2022-02-17",
      "open": "183.75",
      "high": "184.265",
      "low": "181.54",
      "close": "182.28",
      "volume": "816566"
    },
    {
      "date": "2022-02-18",
      "open": "182.17",
      "high": "183.91",
      "low": "180.8575",
      "close": "181.76",
      "volume": "690371"
    },
    {
      "date": "2022-02-22",
      "open": "180.442",
      "high": "183.69",
      "low": "177.51",
      "close": "177.99",
      "volume": "920690"
    },
    {
      "date": "2022-02-23",
      "open": "178.72",
      "high": "179.98",
      "low": "168.90",
      "close": "169.10",
      "volume": "1231247"
    },
    {
      "date": "2022-02-24",
      "open": "164.03",
      "high": "171.47",
      "low": "163.29",
      "close": "171.30",
      "volume": "1208907"
    },
    {
      "date": "2022-02-25",
      "open": "171.94",
      "high": "177.70",
      "low": "170.35",
      "close": "177.53",
      "volume": "986409"
    },
    {
      "date": "2022-02-28",
      "open": "174.54",
      "high": "174.93",
      "low": "169.85",
      "close": "172.46",
      "volume": "1229775"
    },
    {
      "date": "2022-03-01",
      "open": "171.19",
      "high": "172.68",
      "low": "168.17",
      "close": "169.41",
      "volume": "915681"
    },
    {
      "date": "2022-03-02",
      "open": "170.38",
      "high": "175.49",
      "low": "170.37",
      "close": "174.02",
      "volume": "635602"
    },
    {
      "date": "2022-03-03",
      "open": "174.83",
      "high": "175.88",
      "low": "172.07",
      "close": "174.35",
      "volume": "538899"
    },
    {
      "date": "2022-03-04",
      "open": "172.25",
      "high": "173.15",
      "low": "168.31",
      "close": "171.57",
      "volume": "634127"
    },
    {
      "date": "2022-03-07",
      "open": "170.62",
      "high": "170.87",
      "low": "165.40",
      "close": "165.44",
      "volume": "662396"
    },
    {
      "date": "2022-03-08",
      "open": "166.34",
      "high": "169.035",
      "low": "162.91",
      "close": "164.78",
      "volume": "794268"
    },
    {
      "date": "2022-03-09",
      "open": "169.16",
      "high": "171.895",
      "low": "166.94",
      "close": "171.00",
      "volume": "720203"
    },
    {
      "date": "2022-03-10",
      "open": "168.20",
      "high": "170.552",
      "low": "167.03",
      "close": "170.12",
      "volume": "438661"
    },
    {
      "date": "2022-03-11",
      "open": "171.63",
      "high": "172.82",
      "low": "169.82",
      "close": "170.00",
      "volume": "751451"
    },
    {
      "date": "2022-03-14",
      "open": "170.88",
      "high": "171.91",
      "low": "165.195",
      "close": "166.60",
      "volume": "800150"
    },
    {
      "date": "2022-03-15",
      "open": "167.52",
      "high": "172.595",
      "low": "166.75",
      "close": "172.28",
      "volume": "751441"
    },
    {
      "date": "2022-03-16",
      "open": "173.63",
      "high": "176.8006",
      "low": "169.90",
      "close": "173.40",
      "volume": "696053"
    },
    {
      "date": "2022-03-17",
      "open": "172.59",
      "high": "176.67",
      "low": "172.33",
      "close": "176.41",
      "volume": "546499"
    },
    {
      "date": "2022-03-18",
      "open": "175.77",
      "high": "179.93",
      "low": "175.19",
      "close": "179.39",
      "volume": "965841"
    },
    {
      "date": "2022-03-21",
      "open": "178.96",
      "high": "179.99",
      "low": "177.295",
      "close": "178.79",
      "volume": "450178"
    },
    {
      "date": "2022-03-22",
      "open": "179.73",
      "high": "180.285",
      "low": "177.52",
      "close": "178.15",
      "volume": "633929"
    },
    {
      "date": "2022-03-23",
      "open": "177.71",
      "high": "178.33",
      "low": "174.52",
      "close": "174.53",
      "volume": "377991"
    },
    {
      "date": "2022-03-24",
      "open": "175.00",
      "high": "176.47",
      "low": "174.195",
      "close": "175.84",
      "volume": "621215"
    },
    {
      "date": "2022-03-25",
      "open": "176.89",
      "high": "177.15",
      "low": "174.08",
      "close": "176.15",
      "volume": "677379"
    },
    {
      "date": "2022-03-28",
      "open": "175.47",
      "high": "177.849",
      "low": "174.82",
      "close": "177.31",
      "volume": "1151013"
    },
    {
      "date": "2022-03-29",
      "open": "179.62",
      "high": "182.85",
      "low": "179.06",
      "close": "180.96",
      "volume": "1517638"
    },
    {
      "date": "2022-03-30",
      "open": "180.64",
      "high": "180.64",
      "low": "177.605",
      "close": "178.82",
      "volume": "874075"
    },
    {
      "date": "2022-03-31",
      "open": "179.65",
      "high": "181.135",
      "low": "178.41",
      "close": "178.89",
      "volume": "1371687"
    },
    {
      "date": "2022-04-01",
      "open": "179.90",
      "high": "180.16",
      "low": "175.00",
      "close": "177.80",
      "volume": "858905"
    },
    {
      "date": "2022-04-04",
      "open": "177.76",
      "high": "179.72",
      "low": "176.785",
      "close": "178.83",
      "volume": "650662"
    },
    {
      "date": "2022-04-05",
      "open": "178.15",
      "high": "179.45",
      "low": "176.13",
      "close": "176.81",
      "volume": "589008"
    },
    {
      "date": "2022-04-06",
      "open": "175.17",
      "high": "177.36",
      "low": "174.03",
      "close": "176.38",
      "volume": "868206"
    },
    {
      "date": "2022-04-07",
      "open": "175.80",
      "high": "178.275",
      "low": "174.93",
      "close": "177.32",
      "volume": "736189"
    },
    {
      "date": "2022-04-08",
      "open": "177.42",
      "high": "177.51",
      "low": "174.91",
      "close": "175.55",
      "volume": "646511"
    },
    {
      "date": "2022-04-11",
      "open": "174.94",
      "high": "175.69",
      "low": "171.8559",
      "close": "172.21",
      "volume": "576898"
    },
    {
      "date": "2022-04-12",
      "open": "173.25",
      "high": "175.80",
      "low": "170.65",
      "close": "171.65",
      "volume": "734319"
    },
    {
      "date": "2022-04-13",
      "open": "171.34",
      "high": "172.24",
      "low": "170.03",
      "close": "170.97",
      "volume": "788987"
    },
    {
      "date": "2022-04-14",
      "open": "174.122",
      "high": "176.75",
      "low": "172.63",
      "close": "172.97",
      "volume": "1028725"
    },
    {
      "date": "2022-04-18",
      "open": "172.72",
      "high": "174.75",
      "low": "170.87",
      "close": "171.68",
      "volume": "828065"
    },
    {
      "date": "2022-04-19",
      "open": "172.15",
      "high": "175.20",
      "low": "172.15",
      "close": "173.94",
      "volume": "2277115"
    },
    {
      "date": "2022-04-20",
      "open": "176.05",
      "high": "181.00",
      "low": "175.595",
      "close": "179.00",
      "volume": "962623"
    },
    {
      "date": "2022-04-21",
      "open": "179.96",
      "high": "181.02",
      "low": "175.80",
      "close": "176.41",
      "volume": "514814"
    },
    {
      "date": "2022-04-22",
      "open": "175.40",
      "high": "175.40",
      "low": "169.27",
      "close": "169.54",
      "volume": "806585"
    },
    {
      "date": "2022-04-25",
      "open": "169.13",
      "high": "170.88",
      "low": "165.37",
      "close": "170.65",
      "volume": "810519"
    },
    {
      "date": "2022-04-26",
      "open": "169.52",
      "high": "169.96",
      "low": "163.02",
      "close": "163.17",
      "volume": "1100030"
    },
    {
      "date": "2022-04-27",
      "open": "163.04",
      "high": "165.52",
      "low": "161.66",
      "close": "162.53",
      "volume": "1274118"
    },
    {
      "date": "2022-04-28",
      "open": "164.08",
      "high": "168.99",
      "low": "163.50",
      "close": "168.64",
      "volume": "1227162"
    },
    {
      "date": "2022-04-29",
      "open": "167.68",
      "high": "169.39",
      "low": "162.65",
      "close": "163.18",
      "volume": "862475"
    },
    {
      "date": "2022-05-02",
      "open": "163.02",
      "high": "164.52",
      "low": "159.91",
      "close": "164.13",
      "volume": "1215650"
    },
    {
      "date": "2022-05-03",
      "open": "164.81",
      "high": "168.63",
      "low": "163.87",
      "close": "167.68",
      "volume": "1316623"
    },
    {
      "date": "2022-05-04",
      "open": "169.00",
      "high": "177.57",
      "low": "169.00",
      "close": "177.11",
      "volume": "1625104"
    },
    {
      "date": "2022-05-05",
      "open": "175.15",
      "high": "176.63",
      "low": "168.63",
      "close": "171.21",
      "volume": "1190501"
    },
    {
      "date": "2022-05-06",
      "open": "170.25",
      "high": "171.97",
      "low": "166.97",
      "close": "170.62",
      "volume": "792458"
    },
    {
      "date": "2022-05-09",
      "open": "167.78",
      "high": "169.60",
      "low": "164.07",
      "close": "164.80",
      "volume": "742595"
    },
    {
      "date": "2022-05-10",
      "open": "168.26",
      "high": "169.71",
      "low": "164.28",
      "close": "166.55",
      "volume": "773418"
    },
    {
      "date": "2022-05-11",
      "open": "167.00",
      "high": "170.44",
      "low": "164.04",
      "close": "164.45",
      "volume": "847049"
    },
    {
      "date": "2022-05-12",
      "open": "163.25",
      "high": "167.91",
      "low": "163.25",
      "close": "166.79",
      "volume": "862285"
    },
    {
      "date": "2022-05-13",
      "open": "167.89",
      "high": "170.73",
      "low": "167.44",
      "close": "169.34",
      "volume": "746236"
    },
    {
      "date": "2022-05-16",
      "open": "168.37",
      "high": "170.67",
      "low": "166.57",
      "close": "169.17",
      "volume": "724599"
    },
    {
      "date": "2022-05-17",
      "open": "171.80",
      "high": "173.31",
      "low": "170.615",
      "close": "172.65",
      "volume": "473880"
    },
    {
      "date": "2022-05-18",
      "open": "171.25",
      "high": "172.17",
      "low": "162.811",
      "close": "163.73",
      "volume": "685845"
    },
    {
      "date": "2022-05-19",
      "open": "162.52",
      "high": "164.21",
      "low": "158.91",
      "close": "161.95",
      "volume": "949443"
    },
    {
      "date": "2022-05-20",
      "open": "163.21",
      "high": "163.42",
      "low": "155.3925",
      "close": "160.20",
      "volume": "749696"
    },
    {
      "date": "2022-05-23",
      "open": "161.85",
      "high": "163.145",
      "low": "158.98",
      "close": "161.25",
      "volume": "847437"
    },
    {
      "date": "2022-05-24",
      "open": "159.84",
      "high": "160.43",
      "low": "156.12",
      "close": "158.81",
      "volume": "953433"
    },
    {
      "date": "2022-05-25",
      "open": "157.73",
      "high": "162.38",
      "low": "157.22",
      "close": "161.26",
      "volume": "1361933"
    },
    {
      "date": "2022-05-26",
      "open": "163.07",
      "high": "167.22",
      "low": "161.96",
      "close": "166.52",
      "volume": "777263"
    },
    {
      "date": "2022-05-27",
      "open": "168.34",
      "high": "171.10",
      "low": "168.28",
      "close": "171.10",
      "volume": "506777"
    },
    {
      "date": "2022-05-31",
      "open": "170.22",
      "high": "171.79",
      "low": "168.01",
      "close": "169.86",
      "volume": "2237284"
    },
    {
      "date": "2022-06-01",
      "open": "170.43",
      "high": "172.12",
      "low": "168.67",
      "close": "171.21",
      "volume": "793799"
    },
    {
      "date": "2022-06-02",
      "open": "171.77",
      "high": "176.30",
      "low": "170.53",
      "close": "176.13",
      "volume": "572366"
    },
    {
      "date": "2022-06-03",
      "open": "174.16",
      "high": "176.035",
      "low": "173.585",
      "close": "175.59",
      "volume": "537215"
    },
    {
      "date": "2022-06-06",
      "open": "176.94",
      "high": "178.88",
      "low": "175.59",
      "close": "175.73",
      "volume": "848384"
    },
    {
      "date": "2022-06-07",
      "open": "174.34",
      "high": "178.515",
      "low": "173.91",
      "close": "178.10",
      "volume": "558894"
    },
    {
      "date": "2022-06-08",
      "open": "177.23",
      "high": "177.23",
      "low": "173.02",
      "close": "174.34",
      "volume": "478720"
    },
    {
      "date": "2022-06-09",
      "open": "174.03",
      "high": "176.60",
      "low": "172.87",
      "close": "173.59",
      "volume": "719020"
    },
    {
      "date": "2022-06-10",
      "open": "170.70",
      "high": "171.59",
      "low": "167.32",
      "close": "167.34",
      "volume": "699708"
    },
    {
      "date": "2022-06-13",
      "open": "163.50",
      "high": "165.85",
      "low": "160.38",
      "close": "160.88",
      "volume": "1041965"
    },
    {
      "date": "2022-06-14",
      "open": "161.16",
      "high": "162.855",
      "low": "160.37",
      "close": "162.50",
      "volume": "760425"
    },
    {
      "date": "2022-06-15",
      "open": "163.38",
      "high": "166.69",
      "low": "161.54",
      "close": "163.85",
      "volume": "582588"
    },
    {
      "date": "2022-06-16",
      "open": "160.08",
      "high": "160.26",
      "low": "154.72",
      "close": "155.94",
      "volume": "763008"
    },
    {
      "date": "2022-06-17",
      "open": "157.36",
      "high": "158.285",
      "low": "154.13",
      "close": "156.20",
      "volume": "1122166"
    },
    {
      "date": "2022-06-21",
      "open": "158.42",
      "high": "160.17",
      "low": "157.685",
      "close": "159.83",
      "volume": "643470"
    },
    {
      "date": "2022-06-22",
      "open": "158.11",
      "high": "160.84",
      "low": "156.52",
      "close": "159.63",
      "volume": "568569"
    },
    {
      "date": "2022-06-23",
      "open": "160.63",
      "high": "161.07",
      "low": "156.98",
      "close": "158.12",
      "volume": "703119"
    },
    {
      "date": "2022-06-24",
      "open": "159.77",
      "high": "164.37",
      "low": "159.77",
      "close": "164.34",
      "volume": "1191803"
    },
    {
      "date": "2022-06-27",
      "open": "165.00",
      "high": "166.36",
      "low": "162.82",
      "close": "165.78",
      "volume": "532597"
    },
    {
      "date": "2022-06-28",
      "open": "165.72",
      "high": "166.84",
      "low": "159.13",
      "close": "159.37",
      "volume": "681284"
    },
    {
      "date": "2022-06-29",
      "open": "159.37",
      "high": "159.37",
      "low": "156.39",
      "close": "158.08",
      "volume": "550761"
    },
    {
      "date": "2022-06-30",
      "open": "156.01",
      "high": "158.8395",
      "low": "154.81",
      "close": "157.56",
      "volume": "797196"
    },
    {
      "date": "2022-07-01",
      "open": "156.40",
      "high": "159.195",
      "low": "154.22",
      "close": "157.00",
      "volume": "798080"
    },
    {
      "date": "2022-07-05",
      "open": "153.81",
      "high": "157.88",
      "low": "152.15",
      "close": "157.75",
      "volume": "701820"
    },
    {
      "date": "2022-07-06",
      "open": "158.48",
      "high": "159.55",
      "low": "157.05",
      "close": "158.16",
      "volume": "464993"
    },
    {
      "date": "2022-07-07",
      "open": "159.50",
      "high": "160.98",
      "low": "159.26",
      "close": "159.82",
      "volume": "590602"
    },
    {
      "date": "2022-07-08",
      "open": "159.17",
      "high": "161.69",
      "low": "158.27",
      "close": "161.53",
      "volume": "410094"
    },
    {
      "date": "2022-07-11",
      "open": "160.82",
      "high": "160.96",
      "low": "158.44",
      "close": "158.59",
      "volume": "375250"
    },
    {
      "date": "2022-07-12",
      "open": "159.18",
      "high": "161.062",
      "low": "157.3025",
      "close": "158.20",
      "volume": "470308"
    },
    {
      "date": "2022-07-13",
      "open": "155.80",
      "high": "158.84",
      "low": "154.614",
      "close": "158.30",
      "volume": "485734"
    },
    {
      "date": "2022-07-14",
      "open": "157.72",
      "high": "159.56",
      "low": "155.56",
      "close": "158.77",
      "volume": "512260"
    },
    {
      "date": "2022-07-15",
      "open": "160.08",
      "high": "161.69",
      "low": "159.59",
      "close": "161.51",
      "volume": "511316"
    },
    {
      "date": "2022-07-18",
      "open": "161.69",
      "high": "163.53",
      "low": "159.11",
      "close": "159.67",
      "volume": "461679"
    },
    {
      "date": "2022-07-19",
      "open": "162.05",
      "high": "167.75",
      "low": "162.05",
      "close": "167.53",
      "volume": "639282"
    },
    {
      "date": "2022-07-20",
      "open": "167.19",
      "high": "169.65",
      "low": "166.27",
      "close": "169.21",
      "volume": "454191"
    },
    {
      "date": "2022-07-21",
      "open": "169.00",
      "high": "171.42",
      "low": "168.56",
      "close": "171.25",
      "volume": "456683"
    },
    {
      "date": "2022-07-22",
      "open": "171.27",
      "high": "171.76",
      "low": "168.58",
      "close": "170.10",
      "volume": "710044"
    },
    {
      "date": "2022-07-25",
      "open": "171.08",
      "high": "171.24",
      "low": "169.20",
      "close": "170.44",
      "volume": "272524"
    },
    {
      "date": "2022-07-26",
      "open": "170.77",
      "high": "171.20",
      "low": "169.42",
      "close": "170.10",
      "volume": "623488"
    },
    {
      "date": "2022-07-27",
      "open": "170.93",
      "high": "175.70",
      "low": "170.41",
      "close": "174.80",
      "volume": "538616"
    },
    {
      "date": "2022-07-28",
      "open": "175.34",
      "high": "178.44",
      "low": "174.37",
      "close": "178.15",
      "volume": "707607"
    },
    {
      "date": "2022-07-29",
      "open": "178.54",
      "high": "182.05",
      "low": "177.84",
      "close": "181.53",
      "volume": "963332"
    },
    {
      "date": "2022-08-01",
      "open": "180.01",
      "high": "182.78",
      "low": "179.44",
      "close": "181.51",
      "volume": "766365"
    },
    {
      "date": "2022-08-02",
      "open": "181.19",
      "high": "182.39",
      "low": "179.43",
      "close": "180.33",
      "volume": "939573"
    },
    {
      "date": "2022-08-03",
      "open": "180.33",
      "high": "182.73",
      "low": "177.725",
      "close": "181.96",
      "volume": "1019187"
    },
    {
      "date": "2022-08-04",
      "open": "181.04",
      "high": "182.24",
      "low": "178.82",
      "close": "180.02",
      "volume": "832547"
    },
    {
      "date": "2022-08-05",
      "open": "178.18",
      "high": "180.27",
      "low": "177.44",
      "close": "179.69",
      "volume": "823713"
    },
    {
      "date": "2022-08-08",
      "open": "180.23",
      "high": "181.30",
      "low": "177.50",
      "close": "178.58",
      "volume": "875989"
    },
    {
      "date": "2022-08-09",
      "open": "177.70",
      "high": "178.69",
      "low": "172.12",
      "close": "172.52",
      "volume": "1401410"
    },
    {
      "date": "2022-08-10",
      "open": "175.83",
      "high": "176.57",
      "low": "174.36",
      "close": "176.01",
      "volume": "733220"
    },
    {
      "date": "2022-08-11",
      "open": "178.16",
      "high": "178.61",
      "low": "175.335",
      "close": "175.71",
      "volume": "613906"
    },
    {
      "date": "2022-08-12",
      "open": "176.87",
      "high": "180.67",
      "low": "175.31",
      "close": "180.27",
      "volume": "571496"
    },
    {
      "date": "2022-08-15",
      "open": "178.88",
      "high": "181.90",
      "low": "177.82",
      "close": "181.67",
      "volume": "1449067"
    },
    {
      "date": "2022-08-16",
      "open": "181.04",
      "high": "183.94",
      "low": "180.50",
      "close": "183.55",
      "volume": "582397"
    },
    {
      "date": "2022-08-17",
      "open": "183.55",
      "high": "183.94",
      "low": "181.13",
      "close": "182.62",
      "volume": "943047"
    },
    {
      "date": "2022-08-18",
      "open": "183.18",
      "high": "187.26",
      "low": "183.02",
      "close": "187.11",
      "volume": "1026554"
    },
    {
      "date": "2022-08-19",
      "open": "186.35",
      "high": "188.895",
      "low": "185.76",
      "close": "188.37",
      "volume": "1334978"
    },
    {
      "date": "2022-08-22",
      "open": "186.07",
      "high": "187.20",
      "low": "184.66",
      "close": "185.11",
      "volume": "1243741"
    },
    {
      "date": "2022-08-23",
      "open": "185.24",
      "high": "186.2499",
      "low": "184.53",
      "close": "184.87",
      "volume": "863914"
    },
    {
      "date": "2022-08-24",
      "open": "184.35",
      "high": "185.47",
      "low": "183.37",
      "close": "184.40",
      "volume": "683068"
    },
    {
      "date": "2022-08-25",
      "open": "184.68",
      "high": "187.95",
      "low": "184.68",
      "close": "187.90",
      "volume": "522335"
    },
    {
      "date": "2022-08-26",
      "open": "187.90",
      "high": "187.90",
      "low": "179.38",
      "close": "179.69",
      "volume": "987137"
    },
    {
      "date": "2022-08-29",
      "open": "177.88",
      "high": "179.285",
      "low": "176.87",
      "close": "178.00",
      "volume": "858154"
    },
    {
      "date": "2022-08-30",
      "open": "178.00",
      "high": "178.135",
      "low": "174.537",
      "close": "175.07",
      "volume": "817370"
    },
    {
      "date": "2022-08-31",
      "open": "175.68",
      "high": "175.88",
      "low": "170.33",
      "close": "170.70",
      "volume": "1180675"
    },
    {
      "date": "2022-09-01",
      "open": "169.50",
      "high": "170.89",
      "low": "167.945",
      "close": "170.51",
      "volume": "788551"
    },
    {
      "date": "2022-09-02",
      "open": "172.48",
      "high": "173.04",
      "low": "167.78",
      "close": "168.50",
      "volume": "549061"
    },
    {
      "date": "2022-09-06",
      "open": "169.75",
      "high": "170.235",
      "low": "167.15",
      "close": "169.37",
      "volume": "630237"
    },
    {
      "date": "2022-09-07",
      "open": "169.60",
      "high": "173.395",
      "low": "168.72",
      "close": "173.07",
      "volume": "600484"
    },
    {
      "date": "2022-09-08",
      "open": "171.77",
      "high": "175.20",
      "low": "171.53",
      "close": "174.36",
      "volume": "480287"
    },
    {
      "date": "2022-09-09",
      "open": "175.70",
      "high": "176.75",
      "low": "174.75",
      "close": "175.57",
      "volume": "624567"
    },
    {
      "date": "2022-09-12",
      "open": "177.15",
      "high": "177.84",
      "low": "175.586",
      "close": "177.78",
      "volume": "610140"
    },
    {
      "date": "2022-09-13",
      "open": "173.88",
      "high": "175.33",
      "low": "171.64",
      "close": "172.45",
      "volume": "852644"
    },
    {
      "date": "2022-09-14",
      "open": "172.77",
      "high": "173.92",
      "low": "170.3008",
      "close": "172.04",
      "volume": "616911"
    },
    {
      "date": "2022-09-15",
      "open": "171.88",
      "high": "172.73",
      "low": "169.13",
      "close": "169.68",
      "volume": "468971"
    },
    {
      "date": "2022-09-16",
      "open": "168.69",
      "high": "171.51",
      "low": "166.81",
      "close": "170.83",
      "volume": "1267571"
    },
    {
      "date": "2022-09-19",
      "open": "169.27",
      "high": "170.94",
      "low": "168.0786",
      "close": "170.68",
      "volume": "465041"
    },
    {
      "date": "2022-09-20",
      "open": "169.93",
      "high": "170.12",
      "low": "166.865",
      "close": "168.25",
      "volume": "474890"
    },
    {
      "date": "2022-09-21",
      "open": "168.96",
      "high": "170.60",
      "low": "165.40",
      "close": "165.40",
      "volume": "523931"
    },
    {
      "date": "2022-09-22",
      "open": "165.00",
      "high": "165.09",
      "low": "161.245",
      "close": "162.64",
      "volume": "606033"
    },
    {
      "date": "2022-09-23",
      "open": "161.84",
      "high": "161.84",
      "low": "157.70",
      "close": "159.91",
      "volume": "543037"
    },
    {
      "date": "2022-09-26",
      "open": "159.53",
      "high": "161.45",
      "low": "158.02",
      "close": "158.30",
      "volume": "409572"
    },
    {
      "date": "2022-09-27",
      "open": "159.53",
      "high": "160.79",
      "low": "156.07",
      "close": "157.73",
      "volume": "423978"
    },
    {
      "date": "2022-09-28",
      "open": "158.12",
      "high": "162.39",
      "low": "157.285",
      "close": "161.46",
      "volume": "901471"
    },
    {
      "date": "2022-09-29",
      "open": "159.95",
      "high": "161.504",
      "low": "158.19",
      "close": "158.97",
      "volume": "712806"
    },
    {
      "date": "2022-09-30",
      "open": "159.13",
      "high": "160.35",
      "low": "155.89",
      "close": "156.08",
      "volume": "717457"
    },
    {
      "date": "2022-10-03",
      "open": "157.06",
      "high": "161.1971",
      "low": "156.865",
      "close": "159.91",
      "volume": "734919"
    },
    {
      "date": "2022-10-04",
      "open": "162.91",
      "high": "166.41",
      "low": "162.86",
      "close": "166.34",
      "volume": "600024"
    },
    {
      "date": "2022-10-05",
      "open": "164.82",
      "high": "167.79",
      "low": "163.90",
      "close": "166.55",
      "volume": "351742"
    },
    {
      "date": "2022-10-06",
      "open": "166.61",
      "high": "167.73",
      "low": "164.46",
      "close": "165.00",
      "volume": "539393"
    },
    {
      "date": "2022-10-07",
      "open": "162.79",
      "high": "162.79",
      "low": "158.95",
      "close": "159.62",
      "volume": "750905"
    },
    {
      "date": "2022-10-10",
      "open": "160.26",
      "high": "160.26",
      "low": "156.74",
      "close": "158.43",
      "volume": "576546"
    },
    {
      "date": "2022-10-11",
      "open": "158.68",
      "high": "158.68",
      "low": "151.815",
      "close": "152.60",
      "volume": "1046090"
    },
    {
      "date": "2022-10-12",
      "open": "153.53",
      "high": "154.09",
      "low": "152.44",
      "close": "152.59",
      "volume": "871894"
    },
    {
      "date": "2022-10-13",
      "open": "149.02",
      "high": "158.9836",
      "low": "147.91",
      "close": "157.89",
      "volume": "867644"
    },
    {
      "date": "2022-10-14",
      "open": "159.57",
      "high": "160.00",
      "low": "153.80",
      "close": "154.08",
      "volume": "687916"
    },
    {
      "date": "2022-10-17",
      "open": "157.28",
      "high": "159.67",
      "low": "157.28",
      "close": "159.26",
      "volume": "777089"
    },
    {
      "date": "2022-10-18",
      "open": "162.72",
      "high": "163.8799",
      "low": "160.12",
      "close": "161.18",
      "volume": "815784"
    },
    {
      "date": "2022-10-19",
      "open": "160.18",
      "high": "161.71",
      "low": "158.54",
      "close": "159.47",
      "volume": "358374"
    },
    {
      "date": "2022-10-20",
      "open": "160.57",
      "high": "161.72",
      "low": "157.35",
      "close": "158.42",
      "volume": "648409"
    },
    {
      "date": "2022-10-21",
      "open": "158.66",
      "high": "163.22",
      "low": "157.50",
      "close": "162.43",
      "volume": "555850"
    },
    {
      "date": "2022-10-24",
      "open": "163.47",
      "high": "165.38",
      "low": "162.515",
      "close": "164.70",
      "volume": "484007"
    },
    {
      "date": "2022-10-25",
      "open": "164.96",
      "high": "168.67",
      "low": "164.96",
      "close": "168.56",
      "volume": "548803"
    },
    {
      "date": "2022-10-26",
      "open": "167.72",
      "high": "169.4491",
      "low": "166.19",
      "close": "167.58",
      "volume": "516188"
    },
    {
      "date": "2022-10-27",
      "open": "168.96",
      "high": "169.67",
      "low": "166.975",
      "close": "168.43",
      "volume": "649119"
    },
    {
      "date": "2022-10-28",
      "open": "168.44",
      "high": "173.69",
      "low": "168.42",
      "close": "172.88",
      "volume": "513347"
    },
    {
      "date": "2022-10-31",
      "open": "171.77",
      "high": "174.15",
      "low": "171.185",
      "close": "172.81",
      "volume": "839775"
    },
    {
      "date": "2022-11-01",
      "open": "174.06",
      "high": "174.70",
      "low": "170.50",
      "close": "172.58",
      "volume": "1006919"
    },
    {
      "date": "2022-11-02",
      "open": "169.32",
      "high": "179.2575",
      "low": "167.60",
      "close": "172.40",
      "volume": "1351170"
    },
    {
      "date": "2022-11-03",
      "open": "169.53",
      "high": "173.40",
      "low": "166.00",
      "close": "172.83",
      "volume": "934721"
    },
    {
      "date": "2022-11-04",
      "open": "175.41",
      "high": "175.65",
      "low": "168.96",
      "close": "172.41",
      "volume": "646568"
    },
    {
      "date": "2022-11-07",
      "open": "172.67",
      "high": "173.36",
      "low": "170.175",
      "close": "172.31",
      "volume": "529984"
    },
    {
      "date": "2022-11-08",
      "open": "173.39",
      "high": "177.055",
      "low": "172.20",
      "close": "175.72",
      "volume": "598911"
    },
    {
      "date": "2022-11-09",
      "open": "174.56",
      "high": "175.65",
      "low": "171.75",
      "close": "172.09",
      "volume": "430251"
    },
    {
      "date": "2022-11-10",
      "open": "178.94",
      "high": "185.78",
      "low": "178.18",
      "close": "185.50",
      "volume": "772891"
    },
    {
      "date": "2022-11-11",
      "open": "186.71",
      "high": "188.87",
      "low": "184.10",
      "close": "184.35",
      "volume": "531819"
    },
    {
      "date": "2022-11-14",
      "open": "183.74",
      "high": "186.0644",
      "low": "182.42",
      "close": "182.49",
      "volume": "416811"
    },
    {
      "date": "2022-11-15",
      "open": "185.27",
      "high": "186.08",
      "low": "182.86",
      "close": "184.83",
      "volume": "297669"
    },
    {
      "date": "2022-11-16",
      "open": "184.65",
      "high": "184.65",
      "low": "182.60",
      "close": "182.88",
      "volume": "581450"
    },
    {
      "date": "2022-11-17",
      "open": "180.79",
      "high": "183.23",
      "low": "179.495",
      "close": "183.20",
      "volume": "293655"
    },
    {
      "date": "2022-11-18",
      "open": "184.97",
      "high": "186.24",
      "low": "183.46",
      "close": "185.60",
      "volume": "369250"
    },
    {
      "date": "2022-11-21",
      "open": "185.50",
      "high": "186.76",
      "low": "183.92",
      "close": "185.12",
      "volume": "479534"
    },
    {
      "date": "2022-11-22",
      "open": "186.30",
      "high": "189.34",
      "low": "185.33",
      "close": "188.50",
      "volume": "452081"
    },
    {
      "date": "2022-11-23",
      "open": "188.34",
      "high": "190.74",
      "low": "187.7138",
      "close": "189.24",
      "volume": "320602"
    },
    {
      "date": "2022-11-25",
      "open": "188.78",
      "high": "189.43",
      "low": "188.00",
      "close": "188.20",
      "volume": "231939"
    },
    {
      "date": "2022-11-28",
      "open": "187.18",
      "high": "188.11",
      "low": "184.60",
      "close": "185.30",
      "volume": "977787"
    },
    {
      "date": "2022-11-29",
      "open": "185.10",
      "high": "185.84",
      "low": "182.32",
      "close": "184.08",
      "volume": "703481"
    },
    {
      "date": "2022-11-30",
      "open": "183.82",
      "high": "188.93",
      "low": "182.89",
      "close": "188.64",
      "volume": "1488256"
    },
    {
      "date": "2022-12-01",
      "open": "190.00",
      "high": "192.00",
      "low": "188.945",
      "close": "191.21",
      "volume": "666067"
    },
    {
      "date": "2022-12-02",
      "open": "188.50",
      "high": "190.70",
      "low": "187.69",
      "close": "190.02",
      "volume": "684778"
    },
    {
      "date": "2022-12-05",
      "open": "188.39",
      "high": "188.39",
      "low": "185.205",
      "close": "186.93",
      "volume": "525371"
    },
    {
      "date": "2022-12-06",
      "open": "187.27",
      "high": "187.27",
      "low": "183.1232",
      "close": "184.74",
      "volume": "354260"
    },
    {
      "date": "2022-12-07",
      "open": "184.72",
      "high": "185.78",
      "low": "183.40",
      "close": "184.85",
      "volume": "589912"
    },
    {
      "date": "2022-12-08",
      "open": "185.49",
      "high": "187.18",
      "low": "184.48",
      "close": "186.95",
      "volume": "401015"
    },
    {
      "date": "2022-12-09",
      "open": "187.20",
      "high": "188.28",
      "low": "185.35",
      "close": "185.48",
      "volume": "344926"
    },
    {
      "date": "2022-12-12",
      "open": "185.93",
      "high": "189.68",
      "low": "185.44",
      "close": "189.62",
      "volume": "509549"
    },
    {
      "date": "2022-12-13",
      "open": "195.00",
      "high": "195.00",
      "low": "189.68",
      "close": "192.98",
      "volume": "905541"
    },
    {
      "date": "2022-12-14",
      "open": "192.61",
      "high": "197.00",
      "low": "190.86",
      "close": "192.03",
      "volume": "660160"
    },
    {
      "date": "2022-12-15",
      "open": "189.33",
      "high": "191.9895",
      "low": "183.47",
      "close": "184.20",
      "volume": "550030"
    },
    {
      "date": "2022-12-16",
      "open": "182.91",
      "high": "183.77",
      "low": "179.44",
      "close": "181.28",
      "volume": "1176494"
    },
    {
      "date": "2022-12-19",
      "open": "180.63",
      "high": "181.09",
      "low": "177.84",
      "close": "178.33",
      "volume": "458923"
    },
    {
      "date": "2022-12-20",
      "open": "178.40",
      "high": "179.1656",
      "low": "177.45",
      "close": "178.94",
      "volume": "496668"
    },
    {
      "date": "2022-12-21",
      "open": "180.66",
      "high": "183.10",
      "low": "179.71",
      "close": "181.09",
      "volume": "572115"
    },
    {
      "date": "2022-12-22",
      "open": "179.48",
      "high": "180.83",
      "low": "175.54",
      "close": "177.82",
      "volume": "576637"
    },
    {
      "date": "2022-12-23",
      "open": "177.34",
      "high": "178.61",
      "low": "176.40",
      "close": "178.14",
      "volume": "350709"
    },
    {
      "date": "2022-12-27",
      "open": "179.05",
      "high": "180.0956",
      "low": "177.60",
      "close": "178.99",
      "volume": "566984"
    },
    {
      "date": "2022-12-28",
      "open": "179.16",
      "high": "179.69",
      "low": "175.34",
      "close": "175.47",
      "volume": "396903"
    },
    {
      "date": "2022-12-29",
      "open": "176.73",
      "high": "180.66",
      "low": "176.11",
      "close": "179.86",
      "volume": "387528"
    },
    {
      "date": "2022-12-30",
      "open": "178.55",
      "high": "178.70",
      "low": "176.48",
      "close": "178.58",
      "volume": "337866"
    },
    {
      "date": "2023-01-03",
      "open": "179.40",
      "high": "181.02",
      "low": "178.04",
      "close": "179.51",
      "volume": "515349"
    },
    {
      "date": "2023-01-04",
      "open": "181.52",
      "high": "182.97",
      "low": "179.8675",
      "close": "181.15",
      "volume": "630757"
    },
    {
      "date": "2023-01-05",
      "open": "179.60",
      "high": "180.55",
      "low": "177.61",
      "close": "178.06",
      "volume": "635011"
    },
    {
      "date": "2023-01-06",
      "open": "180.33",
      "high": "183.765",
      "low": "179.48",
      "close": "183.22",
      "volume": "443885"
    },
    {
      "date": "2023-01-09",
      "open": "183.80",
      "high": "186.87",
      "low": "183.185",
      "close": "183.96",
      "volume": "567005"
    },
    {
      "date": "2023-01-10",
      "open": "183.45",
      "high": "186.49",
      "low": "182.87",
      "close": "186.38",
      "volume": "349015"
    },
    {
      "date": "2023-01-11",
      "open": "186.96",
      "high": "190.70",
      "low": "186.785",
      "close": "190.58",
      "volume": "506472"
    },
    {
      "date": "2023-01-12",
      "open": "190.89",
      "high": "193.605",
      "low": "189.28",
      "close": "193.39",
      "volume": "686236"
    },
    {
      "date": "2023-01-13",
      "open": "192.01",
      "high": "195.295",
      "low": "192.00",
      "close": "194.85",
      "volume": "713683"
    },
    {
      "date": "2023-01-17",
      "open": "195.15",
      "high": "198.28",
      "low": "194.03",
      "close": "197.62",
      "volume": "1108177"
    },
    {
      "date": "2023-01-18",
      "open": "199.00",
      "high": "201.00",
      "low": "197.39",
      "close": "198.09",
      "volume": "1370316"
    },
    {
      "date": "2023-01-19",
      "open": "197.32",
      "high": "198.225",
      "low": "195.74",
      "close": "197.29",
      "volume": "1432417"
    },
    {
      "date": "2023-01-20",
      "open": "197.16",
      "high": "199.11",
      "low": "196.755",
      "close": "198.76",
      "volume": "1139335"
    },
    {
      "date": "2023-01-23",
      "open": "198.94",
      "high": "201.78",
      "low": "197.85",
      "close": "199.97",
      "volume": "691928"
    },
    {
      "date": "2023-01-24",
      "open": "199.62",
      "high": "199.62",
      "low": "196.58",
      "close": "197.14",
      "volume": "754636"
    },
    {
      "date": "2023-01-25",
      "open": "194.66",
      "high": "194.98",
      "low": "189.38",
      "close": "192.12",
      "volume": "861958"
    },
    {
      "date": "2023-01-26",
      "open": "193.61",
      "high": "195.065",
      "low": "191.89",
      "close": "194.30",
      "volume": "753820"
    },
    {
      "date": "2023-01-27",
      "open": "193.11",
      "high": "194.41",
      "low": "192.81",
      "close": "193.29",
      "volume": "758280"
    },
    {
      "date": "2023-01-30",
      "open": "192.43",
      "high": "194.94",
      "low": "192.26",
      "close": "194.03",
      "volume": "709028"
    },
    {
      "date": "2023-01-31",
      "open": "194.50",
      "high": "196.12",
      "low": "191.26",
      "close": "196.03",
      "volume": "871410"
    },
    {
      "date": "2023-02-01",
      "open": "194.77",
      "high": "200.415",
      "low": "194.77",
      "close": "199.18",
      "volume": "722068"
    },
    {
      "date": "2023-02-02",
      "open": "200.58",
      "high": "203.35",
      "low": "200.28",
      "close": "202.08",
      "volume": "1250940"
    },
    {
      "date": "2023-02-03",
      "open": "200.08",
      "high": "203.565",
      "low": "200.08",
      "close": "201.08",
      "volume": "742091"
    },
    {
      "date": "2023-02-06",
      "open": "199.33",
      "high": "201.75",
      "low": "199.02",
      "close": "200.06",
      "volume": "903861"
    },
    {
      "date": "2023-02-07",
      "open": "198.87",
      "high": "199.80",
      "low": "195.41",
      "close": "199.29",
      "volume": "966102"
    },
    {
      "date": "2023-02-08",
      "open": "200.45",
      "high": "204.77",
      "low": "195.26",
      "close": "201.66",
      "volume": "1471035"
    },
    {
      "date": "2023-02-09",
      "open": "203.70",
      "high": "203.98",
      "low": "202.03",
      "close": "203.36",
      "volume": "1579275"
    },
    {
      "date": "2023-02-10",
      "open": "203.08",
      "high": "205.77",
      "low": "201.98",
      "close": "205.64",
      "volume": "1190223"
    },
    {
      "date": "2023-02-13",
      "open": "206.00",
      "high": "211.40",
      "low": "205.81",
      "close": "211.20",
      "volume": "1441983"
    },
    {
      "date": "2023-02-14",
      "open": "209.68",
      "high": "210.72",
      "low": "206.32",
      "close": "208.09",
      "volume": "902100"
    },
    {
      "date": "2023-02-15",
      "open": "206.51",
      "high": "212.70",
      "low": "206.51",
      "close": "212.62",
      "volume": "954638"
    },
    {
      "date": "2023-02-16",
      "open": "211.87",
      "high": "214.96",
      "low": "210.92",
      "close": "214.25",
      "volume": "1409010"
    },
    {
      "date": "2023-02-17",
      "open": "213.44",
      "high": "215.00",
      "low": "212.25",
      "close": "213.93",
      "volume": "1073662"
    },
    {
      "date": "2023-02-21",
      "open": "213.04",
      "high": "213.04",
      "low": "204.92",
      "close": "205.50",
      "volume": "1106350"
    },
    {
      "date": "2023-02-22",
      "open": "205.94",
      "high": "205.94",
      "low": "202.68",
      "close": "203.99",
      "volume": "688740"
    },
    {
      "date": "2023-02-23",
      "open": "205.80",
      "high": "205.80",
      "low": "202.28",
      "close": "204.62",
      "volume": "591364"
    },
    {
      "date": "2023-02-24",
      "open": "201.72",
      "high": "203.20",
      "low": "201.45",
      "close": "202.53",
      "volume": "529546"
    },
    {
      "date": "2023-02-27",
      "open": "204.12",
      "high": "204.55",
      "low": "201.63",
      "close": "202.52",
      "volume": "690375"
    },
    {
      "date": "2023-02-28",
      "open": "202.33",
      "high": "204.29",
      "low": "202.06",
      "close": "202.42",
      "volume": "819114"
    },
    {
      "date": "2023-03-01",
      "open": "202.14",
      "high": "203.45",
      "low": "200.34",
      "close": "200.78",
      "volume": "521154"
    },
    {
      "date": "2023-03-02",
      "open": "199.80",
      "high": "202.255",
      "low": "199.17",
      "close": "201.52",
      "volume": "517608"
    },
    {
      "date": "2023-03-03",
      "open": "202.29",
      "high": "202.57",
      "low": "200.88",
      "close": "201.63",
      "volume": "658200"
    },
    {
      "date": "2023-03-06",
      "open": "201.91",
      "high": "203.68",
      "low": "201.91",
      "close": "202.99",
      "volume": "625393"
    },
    {
      "date": "2023-03-07",
      "open": "202.98",
      "high": "203.35",
      "low": "198.68",
      "close": "199.33",
      "volume": "468976"
    },
    {
      "date": "2023-03-08",
      "open": "199.30",
      "high": "200.417",
      "low": "198.50",
      "close": "199.98",
      "volume": "568663"
    },
    {
      "date": "2023-03-09",
      "open": "200.71",
      "high": "201.665",
      "low": "196.11",
      "close": "196.21",
      "volume": "582415"
    },
    {
      "date": "2023-03-10",
      "open": "194.63",
      "high": "194.63",
      "low": "189.15",
      "close": "190.47",
      "volume": "699104"
    },
    {
      "date": "2023-03-13",
      "open": "188.83",
      "high": "191.70",
      "low": "188.05",
      "close": "188.42",
      "volume": "729589"
    },
    {
      "date": "2023-03-14",
      "open": "190.48",
      "high": "193.50",
      "low": "189.41",
      "close": "191.30",
      "volume": "872579"
    },
    {
      "date": "2023-03-15",
      "open": "187.98",
      "high": "190.89",
      "low": "185.14",
      "close": "188.65",
      "volume": "926847"
    },
    {
      "date": "2023-03-16",
      "open": "187.10",
      "high": "193.79",
      "low": "186.55",
      "close": "193.58",
      "volume": "933748"
    },
    {
      "date": "2023-03-17",
      "open": "193.58",
      "high": "193.58",
      "low": "186.50",
      "close": "188.05",
      "volume": "1622270"
    },
    {
      "date": "2023-03-20",
      "open": "188.51",
      "high": "191.585",
      "low": "188.41",
      "close": "191.44",
      "volume": "615084"
    },
    {
      "date": "2023-03-21",
      "open": "192.68",
      "high": "195.00",
      "low": "192.37",
      "close": "194.49",
      "volume": "620805"
    },
    {
      "date": "2023-03-22",
      "open": "194.03",
      "high": "195.625",
      "low": "190.60",
      "close": "190.68",
      "volume": "574480"
    },
    {
      "date": "2023-03-23",
      "open": "191.20",
      "high": "193.79",
      "low": "189.42",
      "close": "191.10",
      "volume": "689888"
    },
    {
      "date": "2023-03-24",
      "open": "190.36",
      "high": "191.71",
      "low": "187.57",
      "close": "191.71",
      "volume": "580555"
    },
    {
      "date": "2023-03-27",
      "open": "192.615",
      "high": "194.18",
      "low": "191.24",
      "close": "191.67",
      "volume": "768229"
    },
    {
      "date": "2023-03-28",
      "open": "190.89",
      "high": "191.205",
      "low": "184.34",
      "close": "185.82",
      "volume": "955388"
    },
    {
      "date": "2023-03-29",
      "open": "187.25",
      "high": "188.63",
      "low": "186.415",
      "close": "188.30",
      "volume": "585900"
    },
    {
      "date": "2023-03-30",
      "open": "190.08",
      "high": "190.86",
      "low": "189.20",
      "close": "190.07",
      "volume": "695385"
    },
    {
      "date": "2023-03-31",
      "open": "190.49",
      "high": "195.04",
      "low": "190.15",
      "close": "194.89",
      "volume": "945096"
    },
    {
      "date": "2023-04-03",
      "open": "194.09",
      "high": "195.47",
      "low": "193.47",
      "close": "193.69",
      "volume": "738339"
    },
    {
      "date": "2023-04-04",
      "open": "194.14",
      "high": "194.14",
      "low": "187.84",
      "close": "189.27",
      "volume": "627706"
    },
    {
      "date": "2023-04-05",
      "open": "188.42",
      "high": "189.36",
      "low": "187.30",
      "close": "187.97",
      "volume": "634014"
    },
    {
      "date": "2023-04-06",
      "open": "186.86",
      "high": "187.255",
      "low": "185.32",
      "close": "185.50",
      "volume": "545168"
    },
    {
      "date": "2023-04-10",
      "open": "185.07",
      "high": "189.30",
      "low": "184.45",
      "close": "189.04",
      "volume": "708445"
    },
    {
      "date": "2023-04-11",
      "open": "189.73",
      "high": "190.46",
      "low": "188.26",
      "close": "188.50",
      "volume": "528985"
    },
    {
      "date": "2023-04-12",
      "open": "190.00",
      "high": "190.52",
      "low": "187.33",
      "close": "188.09",
      "volume": "547784"
    },
    {
      "date": "2023-04-13",
      "open": "188.58",
      "high": "189.36",
      "low": "185.84",
      "close": "189.21",
      "volume": "455220"
    },
    {
      "date": "2023-04-14",
      "open": "188.86",
      "high": "190.43",
      "low": "185.135",
      "close": "186.96",
      "volume": "840485"
    },
    {
      "date": "2023-04-17",
      "open": "187.29",
      "high": "188.94",
      "low": "186.82",
      "close": "188.92",
      "volume": "559168"
    },
    {
      "date": "2023-04-18",
      "open": "190.49",
      "high": "191.58",
      "low": "188.89",
      "close": "190.29",
      "volume": "691020"
    },
    {
      "date": "2023-04-19",
      "open": "163.69",
      "high": "167.08",
      "low": "160.6601",
      "close": "165.12",
      "volume": "5335806"
    },
    {
      "date": "2023-04-20",
      "open": "164.15",
      "high": "167.01",
      "low": "162.975",
      "close": "164.68",
      "volume": "2185987"
    },
    {
      "date": "2023-04-21",
      "open": "164.66",
      "high": "164.92",
      "low": "161.53",
      "close": "163.13",
      "volume": "1078603"
    },
    {
      "date": "2023-04-24",
      "open": "162.80",
      "high": "166.12",
      "low": "162.80",
      "close": "165.94",
      "volume": "961973"
    },
    {
      "date": "2023-04-25",
      "open": "165.37",
      "high": "166.28",
      "low": "164.29",
      "close": "165.11",
      "volume": "1122488"
    },
    {
      "date": "2023-04-26",
      "open": "164.88",
      "high": "165.75",
      "low": "163.725",
      "close": "165.12",
      "volume": "1449531"
    },
    {
      "date": "2023-04-27",
      "open": "165.83",
      "high": "168.33",
      "low": "164.49",
      "close": "168.03",
      "volume": "1128529"
    },
    {
      "date": "2023-04-28",
      "open": "168.51",
      "high": "169.79",
      "low": "168.09",
      "close": "169.59",
      "volume": "1126292"
    },
    {
      "date": "2023-05-01",
      "open": "169.71",
      "high": "171.37",
      "low": "168.915",
      "close": "170.32",
      "volume": "1349115"
    },
    {
      "date": "2023-05-02",
      "open": "169.47",
      "high": "170.27",
      "low": "165.24",
      "close": "167.86",
      "volume": "1463076"
    },
    {
      "date": "2023-05-03",
      "open": "171.76",
      "high": "172.00",
      "low": "164.68",
      "close": "164.97",
      "volume": "1103067"
    },
    {
      "date": "2023-05-04",
      "open": "163.21",
      "high": "165.9253",
      "low": "162.59",
      "close": "163.86",
      "volume": "1461538"
    },
    {
      "date": "2023-05-05",
      "open": "165.61",
      "high": "167.71",
      "low": "165.20",
      "close": "165.99",
      "volume": "1088924"
    },
    {
      "date": "2023-05-08",
      "open": "165.29",
      "high": "166.98",
      "low": "165.10",
      "close": "166.13",
      "volume": "1073368"
    },
    {
      "date": "2023-05-09",
      "open": "165.21",
      "high": "168.11",
      "low": "164.62",
      "close": "167.76",
      "volume": "972514"
    },
    {
      "date": "2023-05-10",
      "open": "168.45",
      "high": "169.14",
      "low": "166.835",
      "close": "168.66",
      "volume": "1043144"
    },
    {
      "date": "2023-05-11",
      "open": "167.50",
      "high": "167.95",
      "low": "166.37",
      "close": "167.50",
      "volume": "792877"
    },
    {
      "date": "2023-05-12",
      "open": "168.64",
      "high": "170.27",
      "low": "167.81",
      "close": "170.24",
      "volume": "545804"
    },
    {
      "date": "2023-05-15",
      "open": "170.58",
      "high": "171.44",
      "low": "168.65",
      "close": "171.41",
      "volume": "767160"
    },
    {
      "date": "2023-05-16",
      "open": "170.41",
      "high": "171.3029",
      "low": "169.86",
      "close": "170.03",
      "volume": "731453"
    },
    {
      "date": "2023-05-17",
      "open": "170.88",
      "high": "173.62",
      "low": "169.93",
      "close": "173.25",
      "volume": "1146539"
    },
    {
      "date": "2023-05-18",
      "open": "173.98",
      "high": "175.03",
      "low": "172.54",
      "close": "174.73",
      "volume": "851805"
    },
    {
      "date": "2023-05-19",
      "open": "175.69",
      "high": "175.97",
      "low": "172.26",
      "close": "172.59",
      "volume": "732087"
    },
    {
      "date": "2023-05-22",
      "open": "173.03",
      "high": "175.875",
      "low": "172.61",
      "close": "175.71",
      "volume": "731550"
    },
    {
      "date": "2023-05-23",
      "open": "174.19",
      "high": "174.47",
      "low": "170.00",
      "close": "170.20",
      "volume": "1124039"
    },
    {
      "date": "2023-05-24",
      "open": "169.86",
      "high": "169.86",
      "low": "167.57",
      "close": "167.74",
      "volume": "829610"
    },
    {
      "date": "2023-05-25",
      "open": "168.33",
      "high": "171.63",
      "low": "168.33",
      "close": "170.64",
      "volume": "655423"
    },
    {
      "date": "2023-05-26",
      "open": "171.00",
      "high": "174.91",
      "low": "171.00",
      "close": "174.22",
      "volume": "879057"
    },
    {
      "date": "2023-05-30",
      "open": "175.19",
      "high": "176.14",
      "low": "173.91",
      "close": "174.61",
      "volume": "693763"
    },
    {
      "date": "2023-05-31",
      "open": "172.99",
      "high": "173.63",
      "low": "171.28",
      "close": "171.69",
      "volume": "1658609"
    },
    {
      "date": "2023-06-01",
      "open": "171.78",
      "high": "174.09",
      "low": "170.96",
      "close": "173.28",
      "volume": "618188"
    },
    {
      "date": "2023-06-02",
      "open": "174.02",
      "high": "175.77",
      "low": "173.05",
      "close": "174.22",
      "volume": "869763"
    },
    {
      "date": "2023-06-05",
      "open": "173.60",
      "high": "173.60",
      "low": "169.04",
      "close": "169.34",
      "volume": "1398413"
    },
    {
      "date": "2023-06-06",
      "open": "168.87",
      "high": "170.59",
      "low": "167.73",
      "close": "169.06",
      "volume": "951358"
    },
    {
      "date": "2023-06-07",
      "open": "169.91",
      "high": "172.24",
      "low": "169.44",
      "close": "172.22",
      "volume": "658995"
    },
    {
      "date": "2023-06-08",
      "open": "171.47",
      "high": "171.825",
      "low": "168.49",
      "close": "170.06",
      "volume": "1044322"
    },
    {
      "date": "2023-06-09",
      "open": "170.86",
      "high": "172.00",
      "low": "169.91",
      "close": "170.44",
      "volume": "532882"
    },
    {
      "date": "2023-06-12",
      "open": "170.59",
      "high": "173.625",
      "low": "170.04",
      "close": "173.27",
      "volume": "498996"
    },
    {
      "date": "2023-06-13",
      "open": "173.63",
      "high": "175.44",
      "low": "173.46",
      "close": "175.40",
      "volume": "554157"
    },
    {
      "date": "2023-06-14",
      "open": "175.48",
      "high": "177.88",
      "low": "175.2403",
      "close": "176.58",
      "volume": "751206"
    },
    {
      "date": "2023-06-15",
      "open": "176.27",
      "high": "179.68",
      "low": "176.27",
      "close": "178.20",
      "volume": "1154867"
    },
    {
      "date": "2023-06-16",
      "open": "179.49",
      "high": "180.32",
      "low": "177.12",
      "close": "178.15",
      "volume": "1528376"
    },
    {
      "date": "2023-06-20",
      "open": "177.10",
      "high": "178.88",
      "low": "176.16",
      "close": "177.30",
      "volume": "705567"
    },
    {
      "date": "2023-06-21",
      "open": "176.36",
      "high": "178.39",
      "low": "175.92",
      "close": "176.72",
      "volume": "714760"
    },
    {
      "date": "2023-06-22",
      "open": "176.72",
      "high": "178.97",
      "low": "176.28",
      "close": "178.53",
      "volume": "686990"
    },
    {
      "date": "2023-06-23",
      "open": "176.92",
      "high": "179.12",
      "low": "176.535",
      "close": "177.40",
      "volume": "1065036"
    },
    {
      "date": "2023-06-26",
      "open": "177.40",
      "high": "179.51",
      "low": "176.45",
      "close": "176.92",
      "volume": "906921"
    },
    {
      "date": "2023-06-27",
      "open": "173.78",
      "high": "177.94",
      "low": "170.96",
      "close": "177.66",
      "volume": "1080409"
    },
    {
      "date": "2023-06-28",
      "open": "177.40",
      "high": "177.93",
      "low": "176.05",
      "close": "177.48",
      "volume": "713099"
    },
    {
      "date": "2023-06-29",
      "open": "177.69",
      "high": "180.67",
      "low": "176.89",
      "close": "180.65",
      "volume": "849573"
    },
    {
      "date": "2023-06-30",
      "open": "183.12",
      "high": "184.38",
      "low": "181.835",
      "close": "183.50",
      "volume": "807164"
    },
    {
      "date": "2023-07-03",
      "open": "182.68",
      "high": "183.40",
      "low": "181.25",
      "close": "183.22",
      "volume": "409276"
    },
    {
      "date": "2023-07-05",
      "open": "182.76",
      "high": "184.59",
      "low": "181.01",
      "close": "184.23",
      "volume": "860848"
    },
    {
      "date": "2023-07-06",
      "open": "182.83",
      "high": "183.00",
      "low": "180.38",
      "close": "182.70",
      "volume": "788541"
    },
    {
      "date": "2023-07-07",
      "open": "182.20",
      "high": "184.93",
      "low": "182.20",
      "close": "183.33",
      "volume": "437411"
    },
    {
      "date": "2023-07-10",
      "open": "182.75",
      "high": "187.40",
      "low": "182.50",
      "close": "187.38",
      "volume": "645447"
    },
    {
      "date": "2023-07-11",
      "open": "188.23",
      "high": "189.045",
      "low": "187.00",
      "close": "188.14",
      "volume": "435952"
    },
    {
      "date": "2023-07-12",
      "open": "189.77",
      "high": "190.01",
      "low": "186.355",
      "close": "186.54",
      "volume": "719534"
    },
    {
      "date": "2023-07-13",
      "open": "186.95",
      "high": "188.60",
      "low": "186.50",
      "close": "188.18",
      "volume": "435465"
    },
    {
      "date": "2023-07-14",
      "open": "187.41",
      "high": "187.93",
      "low": "185.55",
      "close": "186.39",
      "volume": "324895"
    },
    {
      "date": "2023-07-17",
      "open": "186.82",
      "high": "190.15",
      "low": "186.33",
      "close": "189.61",
      "volume": "452738"
    },
    {
      "date": "2023-07-18",
      "open": "188.75",
      "high": "190.43",
      "low": "187.42",
      "close": "188.24",
      "volume": "583326"
    },
    {
      "date": "2023-07-19",
      "open": "189.04",
      "high": "190.615",
      "low": "188.92",
      "close": "189.75",
      "volume": "484470"
    },
    {
      "date": "2023-07-20",
      "open": "189.75",
      "high": "190.24",
      "low": "187.68",
      "close": "188.41",
      "volume": "485773"
    },
    {
      "date": "2023-07-21",
      "open": "189.84",
      "high": "190.08",
      "low": "188.36",
      "close": "188.52",
      "volume": "478019"
    },
    {
      "date": "2023-07-24",
      "open": "189.61",
      "high": "190.92",
      "low": "188.7201",
      "close": "189.99",
      "volume": "461904"
    },
    {
      "date": "2023-07-25",
      "open": "190.00",
      "high": "191.53",
      "low": "189.06",
      "close": "190.94",
      "volume": "441724"
    },
    {
      "date": "2023-07-26",
      "open": "190.575",
      "high": "191.57",
      "low": "189.02",
      "close": "189.63",
      "volume": "428832"
    },
    {
      "date": "2023-07-27",
      "open": "190.81",
      "high": "191.33",
      "low": "187.78",
      "close": "188.07",
      "volume": "462812"
    },
    {
      "date": "2023-07-28",
      "open": "189.48",
      "high": "189.59",
      "low": "185.44",
      "close": "186.28",
      "volume": "593525"
    },
    {
      "date": "2023-07-31",
      "open": "186.22",
      "high": "187.15",
      "low": "184.99",
      "close": "187.07",
      "volume": "1100464"
    },
    {
      "date": "2023-08-01",
      "open": "187.07",
      "high": "188.71",
      "low": "186.13",
      "close": "187.33",
      "volume": "1056029"
    },
    {
      "date": "2023-08-02",
      "open": "187.39",
      "high": "201.115",
      "low": "185.14",
      "close": "197.00",
      "volume": "2036588"
    },
    {
      "date": "2023-08-03",
      "open": "195.56",
      "high": "199.895",
      "low": "193.27",
      "close": "199.28",
      "volume": "920061"
    },
    {
      "date": "2023-08-04",
      "open": "198.71",
      "high": "202.53",
      "low": "197.58",
      "close": "197.87",
      "volume": "721151"
    },
    {
      "date": "2023-08-07",
      "open": "201.00",
      "high": "203.64",
      "low": "199.435",
      "close": "202.84",
      "volume": "839439"
    },
    {
      "date": "2023-08-08",
      "open": "202.29",
      "high": "203.015",
      "low": "200.16",
      "close": "202.68",
      "volume": "433809"
    },
    {
      "date": "2023-08-09",
      "open": "203.10",
      "high": "203.28",
      "low": "200.91",
      "close": "201.59",
      "volume": "489588"
    },
    {
      "date": "2023-08-10",
      "open": "201.95",
      "high": "205.125",
      "low": "201.55",
      "close": "202.66",
      "volume": "588776"
    },
    {
      "date": "2023-08-11",
      "open": "202.31",
      "high": "204.68",
      "low": "202.31",
      "close": "203.48",
      "volume": "463467"
    },
    {
      "date": "2023-08-14",
      "open": "204.06",
      "high": "207.255",
      "low": "203.72",
      "close": "206.62",
      "volume": "514464"
    },
    {
      "date": "2023-08-15",
      "open": "206.14",
      "high": "206.27",
      "low": "204.51",
      "close": "204.68",
      "volume": "523236"
    },
    {
      "date": "2023-08-16",
      "open": "204.68",
      "high": "206.25",
      "low": "201.37",
      "close": "201.54",
      "volume": "426238"
    },
    {
      "date": "2023-08-17",
      "open": "202.49",
      "high": "203.54",
      "low": "200.25",
      "close": "200.32",
      "volume": "339357"
    },
    {
      "date": "2023-08-18",
      "open": "196.32",
      "high": "200.92",
      "low": "196.32",
      "close": "200.30",
      "volume": "350473"
    },
    {
      "date": "2023-08-21",
      "open": "200.65",
      "high": "201.982",
      "low": "199.7625",
      "close": "201.42",
      "volume": "350622"
    },
    {
      "date": "2023-08-22",
      "open": "202.15",
      "high": "203.55",
      "low": "201.98",
      "close": "202.88",
      "volume": "592991"
    },
    {
      "date": "2023-08-23",
      "open": "203.05",
      "high": "205.27",
      "low": "202.46",
      "close": "204.83",
      "volume": "473628"
    },
    {
      "date": "2023-08-24",
      "open": "205.20",
      "high": "205.71",
      "low": "201.21",
      "close": "201.28",
      "volume": "360936"
    },
    {
      "date": "2023-08-25",
      "open": "202.93",
      "high": "204.58",
      "low": "201.12",
      "close": "204.00",
      "volume": "300303"
    },
    {
      "date": "2023-08-28",
      "open": "204.62",
      "high": "207.06",
      "low": "204.124",
      "close": "206.85",
      "volume": "338128"
    },
    {
      "date": "2023-08-29",
      "open": "206.85",
      "high": "208.7281",
      "low": "206.305",
      "close": "207.54",
      "volume": "431315"
    },
    {
      "date": "2023-08-30",
      "open": "207.38",
      "high": "208.53",
      "low": "207.09",
      "close": "208.11",
      "volume": "487798"
    },
    {
      "date": "2023-08-31",
      "open": "209.20",
      "high": "212.41",
      "low": "209.20",
      "close": "211.15",
      "volume": "784574"
    },
    {
      "date": "2023-09-01",
      "open": "212.50",
      "high": "214.28",
      "low": "212.07",
      "close": "213.18",
      "volume": "486522"
    },
    {
      "date": "2023-09-05",
      "open": "213.47",
      "high": "214.895",
      "low": "212.51",
      "close": "212.64",
      "volume": "619006"
    },
    {
      "date": "2023-09-06",
      "open": "212.00",
      "high": "213.52",
      "low": "209.90",
      "close": "213.28",
      "volume": "548078"
    },
    {
      "date": "2023-09-07",
      "open": "212.63",
      "high": "214.58",
      "low": "212.08",
      "close": "212.90",
      "volume": "947637"
    },
    {
      "date": "2023-09-08",
      "open": "213.52",
      "high": "215.695",
      "low": "211.935",
      "close": "212.67",
      "volume": "475467"
    },
    {
      "date": "2023-09-11",
      "open": "213.47",
      "high": "213.72",
      "low": "209.56",
      "close": "211.22",
      "volume": "415517"
    },
    {
      "date": "2023-09-12",
      "open": "209.98",
      "high": "211.055",
      "low": "208.24",
      "close": "208.94",
      "volume": "474804"
    },
    {
      "date": "2023-09-13",
      "open": "208.85",
      "high": "209.54",
      "low": "205.515",
      "close": "208.33",
      "volume": "877769"
    },
    {
      "date": "2023-09-14",
      "open": "209.49",
      "high": "210.22",
      "low": "207.00",
      "close": "209.79",
      "volume": "653037"
    },
    {
      "date": "2023-09-15",
      "open": "209.87",
      "high": "210.015",
      "low": "206.13",
      "close": "207.00",
      "volume": "1189703"
    },
    {
      "date": "2023-09-18",
      "open": "206.90",
      "high": "209.97",
      "low": "206.90",
      "close": "208.69",
      "volume": "503525"
    },
    {
      "date": "2023-09-19",
      "open": "208.69",
      "high": "209.01",
      "low": "206.89",
      "close": "208.67",
      "volume": "337483"
    },
    {
      "date": "2023-09-20",
      "open": "208.49",
      "high": "209.675",
      "low": "207.75",
      "close": "209.00",
      "volume": "610714"
    },
    {
      "date": "2023-09-21",
      "open": "207.54",
      "high": "207.95",
      "low": "203.49",
      "close": "205.04",
      "volume": "437410"
    },
    {
      "date": "2023-09-22",
      "open": "204.92",
      "high": "207.03",
      "low": "204.92",
      "close": "205.76",
      "volume": "414027"
    },
    {
      "date": "2023-09-25",
      "open": "204.84",
      "high": "206.77",
      "low": "203.9301",
      "close": "205.00",
      "volume": "429408"
    },
    {
      "date": "2023-09-26",
      "open": "203.24",
      "high": "203.4759",
      "low": "199.08",
      "close": "200.24",
      "volume": "814834"
    },
    {
      "date": "2023-09-27",
      "open": "200.38",
      "high": "200.88",
      "low": "197.28",
      "close": "198.69",
      "volume": "724839"
    },
    {
      "date": "2023-09-28",
      "open": "198.94",
      "high": "203.71",
      "low": "198.94",
      "close": "202.88",
      "volume": "763459"
    },
    {
      "date": "2023-09-29",
      "open": "203.00",
      "high": "203.71",
      "low": "200.62",
      "close": "201.76",
      "volume": "803398"
    },
    {
      "date": "2023-10-02",
      "open": "201.76",
      "high": "202.50",
      "low": "199.09",
      "close": "200.98",
      "volume": "935443"
    },
    {
      "date": "2023-10-03",
      "open": "204.00",
      "high": "208.78",
      "low": "201.07",
      "close": "201.77",
      "volume": "979381"
    },
    {
      "date": "2023-10-04",
      "open": "202.28",
      "high": "205.925",
      "low": "202.2003",
      "close": "205.42",
      "volume": "704667"
    },
    {
      "date": "2023-10-05",
      "open": "204.52",
      "high": "206.06",
      "low": "202.00",
      "close": "203.04",
      "volume": "627747"
    },
    {
      "date": "2023-10-06",
      "open": "202.57",
      "high": "206.68",
      "low": "202.57",
      "close": "205.63",
      "volume": "1065410"
    },
    {
      "date": "2023-10-09",
      "open": "205.03",
      "high": "208.575",
      "low": "204.99",
      "close": "208.12",
      "volume": "401558"
    },
    {
      "date": "2023-10-10",
      "open": "208.30",
      "high": "211.53",
      "low": "208.16",
      "close": "210.15",
      "volume": "548125"
    },
    {
      "date": "2023-10-11",
      "open": "211.15",
      "high": "213.95",
      "low": "211.15",
      "close": "213.82",
      "volume": "521653"
    },
    {
      "date": "2023-10-12",
      "open": "215.33",
      "high": "215.81",
      "low": "210.73",
      "close": "211.58",
      "volume": "649717"
    },
    {
      "date": "2023-10-13",
      "open": "211.23",
      "high": "211.58",
      "low": "205.70",
      "close": "207.26",
      "volume": "937148"
    },
    {
      "date": "2023-10-16",
      "open": "207.55",
      "high": "210.015",
      "low": "207.29",
      "close": "208.82",
      "volume": "520150"
    },
    {
      "date": "2023-10-17",
      "open": "207.78",
      "high": "210.87",
      "low": "207.0911",
      "close": "208.90",
      "volume": "481679"
    },
    {
      "date": "2023-10-18",
      "open": "208.35",
      "high": "208.35",
      "low": "205.995",
      "close": "206.16",
      "volume": "464778"
    },
    {
      "date": "2023-10-19",
      "open": "206.73",
      "high": "207.19",
      "low": "202.35",
      "close": "202.85",
      "volume": "563576"
    },
    {
      "date": "2023-10-20",
      "open": "202.99",
      "high": "202.99",
      "low": "200.17",
      "close": "200.42",
      "volume": "522126"
    },
    {
      "date": "2023-10-23",
      "open": "199.26",
      "high": "201.35",
      "low": "197.985",
      "close": "199.55",
      "volume": "555510"
    },
    {
      "date": "2023-10-24",
      "open": "200.19",
      "high": "201.88",
      "low": "197.985",
      "close": "199.89",
      "volume": "569524"
    },
    {
      "date": "2023-10-25",
      "open": "199.42",
      "high": "202.52",
      "low": "198.03",
      "close": "198.70",
      "volume": "548598"
    },
    {
      "date": "2023-10-26",
      "open": "198.50",
      "high": "200.22",
      "low": "198.06",
      "close": "198.42",
      "volume": "589797"
    },
    {
      "date": "2023-10-27",
      "open": "197.65",
      "high": "199.84",
      "low": "196.69",
      "close": "198.90",
      "volume": "645913"
    },
    {
      "date": "2023-10-30",
      "open": "199.59",
      "high": "200.145",
      "low": "194.84",
      "close": "197.05",
      "volume": "1088753"
    },
    {
      "date": "2023-10-31",
      "open": "198.10",
      "high": "200.79",
      "low": "197.04",
      "close": "200.40",
      "volume": "791212"
    },
    {
      "date": "2023-11-01",
      "open": "185.55",
      "high": "199.20",
      "low": "185.04",
      "close": "199.16",
      "volume": "939363"
    },
    {
      "date": "2023-11-02",
      "open": "200.21",
      "high": "207.06",
      "low": "200.12",
      "close": "206.67",
      "volume": "801144"
    },
    {
      "date": "2023-11-03",
      "open": "208.39",
      "high": "210.58",
      "low": "208.39",
      "close": "209.46",
      "volume": "586185"
    },
    {
      "date": "2023-11-06",
      "open": "209.88",
      "high": "211.20",
      "low": "208.69",
      "close": "211.04",
      "volume": "513338"
    },
    {
      "date": "2023-11-07",
      "open": "211.20",
      "high": "211.97",
      "low": "206.67",
      "close": "208.00",
      "volume": "691834"
    },
    {
      "date": "2023-11-08",
      "open": "208.87",
      "high": "209.53",
      "low": "207.28",
      "close": "209.28",
      "volume": "479167"
    },
    {
      "date": "2023-11-09",
      "open": "210.88",
      "high": "211.00",
      "low": "207.765",
      "close": "208.50",
      "volume": "763453"
    },
    {
      "date": "2023-11-10",
      "open": "209.50",
      "high": "211.75",
      "low": "207.80",
      "close": "211.67",
      "volume": "546451"
    },
    {
      "date": "2023-11-13",
      "open": "211.24",
      "high": "212.72",
      "low": "210.13",
      "close": "211.97",
      "volume": "485532"
    },
    {
      "date": "2023-11-14",
      "open": "214.75",
      "high": "218.86",
      "low": "214.73",
      "close": "218.46",
      "volume": "655075"
    },
    {
      "date": "2023-11-15",
      "open": "219.30",
      "high": "219.71",
      "low": "217.08",
      "close": "218.92",
      "volume": "677529"
    },
    {
      "date": "2023-11-16",
      "open": "217.40",
      "high": "219.19",
      "low": "214.705",
      "close": "215.51",
      "volume": "703294"
    },
    {
      "date": "2023-11-17",
      "open": "216.97",
      "high": "218.025",
      "low": "213.44",
      "close": "215.29",
      "volume": "960011"
    },
    {
      "date": "2023-11-20",
      "open": "215.01",
      "high": "217.37",
      "low": "213.02",
      "close": "217.24",
      "volume": "922879"
    },
    {
      "date": "2023-11-21",
      "open": "216.97",
      "high": "217.975",
      "low": "216.02",
      "close": "216.84",
      "volume": "708139"
    },
    {
      "date": "2023-11-22",
      "open": "216.90",
      "high": "218.56",
      "low": "215.83",
      "close": "217.02",
      "volume": "654972"
    },
    {
      "date": "2023-11-24",
      "open": "217.76",
      "high": "217.76",
      "low": "214.90",
      "close": "216.69",
      "volume": "246083"
    },
    {
      "date": "2023-11-27",
      "open": "216.26",
      "high": "217.16",
      "low": "214.80",
      "close": "214.90",
      "volume": "787884"
    },
    {
      "date": "2023-11-28",
      "open": "213.83",
      "high": "215.32",
      "low": "212.63",
      "close": "212.68",
      "volume": "585283"
    },
    {
      "date": "2023-11-29",
      "open": "214.46",
      "high": "215.60",
      "low": "211.805",
      "close": "212.09",
      "volume": "647628"
    },
    {
      "date": "2023-11-30",
      "open": "211.99",
      "high": "212.58",
      "low": "208.785",
      "close": "210.88",
      "volume": "2376979"
    },
    {
      "date": "2023-12-01",
      "open": "210.71",
      "high": "212.77",
      "low": "208.30",
      "close": "212.56",
      "volume": "873711"
    },
    {
      "date": "2023-12-04",
      "open": "210.87",
      "high": "213.44",
      "low": "210.60",
      "close": "212.60",
      "volume": "601126"
    },
    {
      "date": "2023-12-05",
      "open": "212.00",
      "high": "212.11",
      "low": "208.97",
      "close": "210.41",
      "volume": "481405"
    },
    {
      "date": "2023-12-06",
      "open": "211.59",
      "high": "211.98",
      "low": "208.86",
      "close": "209.59",
      "volume": "670478"
    },
    {
      "date": "2023-12-07",
      "open": "211.81",
      "high": "213.33",
      "low": "210.74",
      "close": "212.58",
      "volume": "807083"
    },
    {
      "date": "2023-12-08",
      "open": "211.63",
      "high": "213.62",
      "low": "210.06",
      "close": "213.19",
      "volume": "497288"
    },
    {
      "date": "2023-12-11",
      "open": "215.23",
      "high": "219.70",
      "low": "215.23",
      "close": "215.72",
      "volume": "1109197"
    },
    {
      "date": "2023-12-12",
      "open": "214.65",
      "high": "219.32",
      "low": "214.02",
      "close": "217.62",
      "volume": "940699"
    },
    {
      "date": "2023-12-13",
      "open": "217.62",
      "high": "220.05",
      "low": "216.95",
      "close": "218.02",
      "volume": "962744"
    },
    {
      "date": "2023-12-14",
      "open": "219.79",
      "high": "222.50",
      "low": "218.185",
      "close": "220.44",
      "volume": "1622237"
    },
    {
      "date": "2023-12-15",
      "open": "220.46",
      "high": "223.45",
      "low": "219.83",
      "close": "223.23",
      "volume": "9573973"
    },
    {
      "date": "2023-12-18",
      "open": "225.00",
      "high": "226.66",
      "low": "222.40",
      "close": "223.69",
      "volume": "879389"
    },
    {
      "date": "2023-12-19",
      "open": "223.70",
      "high": "224.40",
      "low": "222.085",
      "close": "223.95",
      "volume": "823456"
    },
    {
      "date": "2023-12-20",
      "open": "223.61",
      "high": "226.659",
      "low": "222.30",
      "close": "222.41",
      "volume": "758023"
    },
    {
      "date": "2023-12-21",
      "open": "223.74",
      "high": "225.29",
      "low": "222.755",
      "close": "225.10",
      "volume": "526700"
    },
    {
      "date": "2023-12-22",
      "open": "226.54",
      "high": "226.85",
      "low": "225.17",
      "close": "226.63",
      "volume": "524292"
    },
    {
      "date": "2023-12-26",
      "open": "227.30",
      "high": "228.83",
      "low": "226.10",
      "close": "228.73",
      "volume": "468448"
    },
    {
      "date": "2023-12-27",
      "open": "229.21",
      "high": "229.42",
      "low": "227.91",
      "close": "228.55",
      "volume": "564984"
    },
    {
      "date": "2023-12-28",
      "open": "229.16",
      "high": "229.20",
      "low": "227.57",
      "close": "228.70",
      "volume": "381283"
    },
    {
      "date": "2023-12-29",
      "open": "228.56",
      "high": "229.31",
      "low": "226.62",
      "close": "227.32",
      "volume": "564169"
    },
    {
      "date": "2024-01-02",
      "open": "226.18",
      "high": "226.40",
      "low": "219.78",
      "close": "220.67",
      "volume": "999932"
    },
    {
      "date": "2024-01-03",
      "open": "220.10",
      "high": "220.4273",
      "low": "217.285",
      "close": "217.30",
      "volume": "795390"
    },
    {
      "date": "2024-01-04",
      "open": "216.62",
      "high": "216.9868",
      "low": "214.99",
      "close": "215.08",
      "volume": "911403"
    },
    {
      "date": "2024-01-05",
      "open": "214.51",
      "high": "215.45",
      "low": "213.15",
      "close": "214.04",
      "volume": "1079954"
    },
    {
      "date": "2024-01-08",
      "open": "214.05",
      "high": "218.60",
      "low": "212.72",
      "close": "218.21",
      "volume": "966112"
    },
    {
      "date": "2024-01-09",
      "open": "215.80",
      "high": "218.26",
      "low": "215.03",
      "close": "218.18",
      "volume": "881901"
    },
    {
      "date": "2024-01-10",
      "open": "218.13",
      "high": "220.99",
      "low": "218.13",
      "close": "220.27",
      "volume": "985226"
    },
    {
      "date": "2024-01-11",
      "open": "220.27",
      "high": "221.39",
      "low": "218.80",
      "close": "221.17",
      "volume": "522798"
    },
    {
      "date": "2024-01-12",
      "open": "222.06",
      "high": "222.82",
      "low": "218.55",
      "close": "219.14",
      "volume": "779613"
    },
    {
      "date": "2024-01-16",
      "open": "218.68",
      "high": "221.08",
      "low": "217.68",
      "close": "220.72",
      "volume": "567634"
    },
    {
      "date": "2024-01-17",
      "open": "220.14",
      "high": "220.445",
      "low": "218.73",
      "close": "219.07",
      "volume": "526525"
    },
    {
      "date": "2024-01-18",
      "open": "220.20",
      "high": "225.27",
      "low": "219.825",
      "close": "225.03",
      "volume": "731008"
    },
    {
      "date": "2024-01-19",
      "open": "225.74",
      "high": "227.01",
      "low": "224.8042",
      "close": "226.46",
      "volume": "615948"
    },
    {
      "date": "2024-01-22",
      "open": "227.50",
      "high": "228.28",
      "low": "226.63",
      "close": "226.91",
      "volume": "563637"
    },
    {
      "date": "2024-01-23",
      "open": "227.95",
      "high": "228.00",
      "low": "224.51",
      "close": "224.81",
      "volume": "586478"
    },
    {
      "date": "2024-01-24",
      "open": "225.54",
      "high": "228.08",
      "low": "224.65",
      "close": "226.33",
      "volume": "575330"
    },
    {
      "date": "2024-01-25",
      "open": "228.00",
      "high": "229.52",
      "low": "227.61",
      "close": "228.99",
      "volume": "696576"
    },
    {
      "date": "2024-01-26",
      "open": "229.00",
      "high": "229.79",
      "low": "228.03",
      "close": "229.69",
      "volume": "641470"
    },
    {
      "date": "2024-01-29",
      "open": "229.07",
      "high": "229.37",
      "low": "226.6209",
      "close": "229.11",
      "volume": "532856"
    },
    {
      "date": "2024-01-30",
      "open": "229.64",
      "high": "231.805",
      "low": "229.12",
      "close": "230.22",
      "volume": "625918"
    },
    {
      "date": "2024-01-31",
      "open": "229.48",
      "high": "230.265",
      "low": "226.06",
      "close": "226.72",
      "volume": "1083140"
    },
    {
      "date": "2024-02-01",
      "open": "227.56",
      "high": "230.19",
      "low": "225.375",
      "close": "230.08",
      "volume": "651204"
    },
    {
      "date": "2024-02-02",
      "open": "228.69",
      "high": "233.46",
      "low": "228.05",
      "close": "232.66",
      "volume": "697669"
    },
    {
      "date": "2024-02-05",
      "open": "231.18",
      "high": "231.935",
      "low": "229.175",
      "close": "230.73",
      "volume": "599652"
    },
    {
      "date": "2024-02-06",
      "open": "230.85",
      "high": "231.82",
      "low": "229.39",
      "close": "230.50",
      "volume": "761149"
    },
    {
      "date": "2024-02-07",
      "open": "234.84",
      "high": "247.63",
      "low": "233.69",
      "close": "237.60",
      "volume": "2023657"
    },
    {
      "date": "2024-02-08",
      "open": "237.60",
      "high": "244.76",
      "low": "237.065",
      "close": "243.96",
      "volume": "1089389"
    },
    {
      "date": "2024-02-09",
      "open": "244.30",
      "high": "245.41",
      "low": "241.49",
      "close": "245.23",
      "volume": "884825"
    },
    {
      "date": "2024-02-12",
      "open": "244.95",
      "high": "246.04",
      "low": "241.79",
      "close": "242.00",
      "volume": "690215"
    },
    {
      "date": "2024-02-13",
      "open": "236.75",
      "high": "238.78",
      "low": "235.04",
      "close": "237.47",
      "volume": "986389"
    },
    {
      "date": "2024-02-14",
      "open": "239.18",
      "high": "240.72",
      "low": "236.58",
      "close": "239.48",
      "volume": "970192"
    },
    {
      "date": "2024-02-15",
      "open": "240.35",
      "high": "243.51",
      "low": "240.32",
      "close": "242.75",
      "volume": "520668"
    },
    {
      "date": "2024-02-16",
      "open": "243.61",
      "high": "244.11",
      "low": "240.54",
      "close": "241.37",
      "volume": "859670"
    },
    {
      "date": "2024-02-20",
      "open": "239.61",
      "high": "242.47",
      "low": "238.36",
      "close": "241.79",
      "volume": "641387"
    },
    {
      "date": "2024-02-21",
      "open": "241.18",
      "high": "241.715",
      "low": "238.815",
      "close": "241.34",
      "volume": "534266"
    },
    {
      "date": "2024-02-22",
      "open": "244.52",
      "high": "248.081",
      "low": "244.32",
      "close": "247.56",
      "volume": "698617"
    },
    {
      "date": "2024-02-23",
      "open": "247.05",
      "high": "248.05",
      "low": "245.36",
      "close": "247.11",
      "volume": "463433"
    },
    {
      "date": "2024-02-26",
      "open": "247.14",
      "high": "248.18",
      "low": "245.2725",
      "close": "246.23",
      "volume": "449808"
    },
    {
      "date": "2024-02-27",
      "open": "246.49",
      "high": "246.49",
      "low": "243.58",
      "close": "244.27",
      "volume": "407609"
    },
    {
      "date": "2024-02-28",
      "open": "243.70",
      "high": "245.91",
      "low": "243.48",
      "close": "244.91",
      "volume": "399067"
    },
    {
      "date": "2024-02-29",
      "open": "246.64",
      "high": "247.47",
      "low": "243.99",
      "close": "246.21",
      "volume": "809784"
    },
    {
      "date": "2024-03-01",
      "open": "247.11",
      "high": "248.86",
      "low": "246.25",
      "close": "247.32",
      "volume": "691155"
    },
    {
      "date": "2024-03-04",
      "open": "247.68",
      "high": "248.60",
      "low": "245.60",
      "close": "246.67",
      "volume": "742037"
    },
    {
      "date": "2024-03-05",
      "open": "245.33",
      "high": "246.41",
      "low": "243.73",
      "close": "244.97",
      "volume": "688613"
    },
    {
      "date": "2024-03-06",
      "open": "246.76",
      "high": "248.88",
      "low": "245.61",
      "close": "247.19",
      "volume": "553478"
    },
    {
      "date": "2024-03-07",
      "open": "248.25",
      "high": "249.50",
      "low": "247.2701",
      "close": "248.34",
      "volume": "472703"
    },
    {
      "date": "2024-03-08",
      "open": "248.49",
      "high": "249.87",
      "low": "247.785",
      "close": "247.95",
      "volume": "620159"
    },
    {
      "date": "2024-03-11",
      "open": "246.21",
      "high": "249.24",
      "low": "245.295",
      "close": "247.94",
      "volume": "524989"
    },
    {
      "date": "2024-03-12",
      "open": "249.03",
      "high": "250.63",
      "low": "247.47",
      "close": "249.87",
      "volume": "626173"
    },
    {
      "date": "2024-03-13",
      "open": "249.95",
      "high": "250.39",
      "low": "247.61",
      "close": "248.63",
      "volume": "645056"
    },
    {
      "date": "2024-03-14",
      "open": "248.63",
      "high": "249.27",
      "low": "245.685",
      "close": "246.48",
      "volume": "482412"
    },
    {
      "date": "2024-03-15",
      "open": "245.73",
      "high": "247.40",
      "low": "244.77",
      "close": "245.51",
      "volume": "1531838"
    },
    {
      "date": "2024-03-18",
      "open": "246.83",
      "high": "248.38",
      "low": "244.84",
      "close": "245.02",
      "volume": "676584"
    },
    {
      "date": "2024-03-19",
      "open": "245.17",
      "high": "248.34",
      "low": "244.84",
      "close": "248.00",
      "volume": "815645"
    },
    {
      "date": "2024-03-20",
      "open": "247.36",
      "high": "251.08",
      "low": "246.96",
      "close": "250.80",
      "volume": "611898"
    },
    {
      "date": "2024-03-21",
      "open": "253.04",
      "high": "255.12",
      "low": "252.55",
      "close": "254.81",
      "volume": "688948"
    },
    {
      "date": "2024-03-22",
      "open": "255.40",
      "high": "256.41",
      "low": "254.40",
      "close": "255.67",
      "volume": "516358"
    },
    {
      "date": "2024-03-25",
      "open": "254.53",
      "high": "254.69",
      "low": "252.915",
      "close": "253.85",
      "volume": "422251"
    },
    {
      "date": "2024-03-26",
      "open": "253.96",
      "high": "257.07",
      "low": "253.9434",
      "close": "254.12",
      "volume": "486924"
    },
    {
      "date": "2024-03-27",
      "open": "256.15",
      "high": "258.01",
      "low": "255.53",
      "close": "257.87",
      "volume": "502920"
    },
    {
      "date": "2024-03-28",
      "open": "257.89",
      "high": "259.38",
      "low": "255.60",
      "close": "255.78",
      "volume": "772263"
    },
    {
      "date": "2024-04-01",
      "open": "255.79",
      "high": "256.93",
      "low": "252.94",
      "close": "253.06",
      "volume": "447779"
    },
    {
      "date": "2024-04-02",
      "open": "250.80",
      "high": "252.13",
      "low": "250.2578",
      "close": "251.63",
      "volume": "477355"
    },
    {
      "date": "2024-04-03",
      "open": "250.70",
      "high": "256.57",
      "low": "250.70",
      "close": "255.76",
      "volume": "479359"
    },
    {
      "date": "2024-04-04",
      "open": "261.36",
      "high": "263.37",
      "low": "252.325",
      "close": "252.54",
      "volume": "658007"
    },
    {
      "date": "2024-04-05",
      "open": "253.78",
      "high": "256.44",
      "low": "252.53",
      "close": "255.19",
      "volume": "984438"
    },
    {
      "date": "2024-04-08",
      "open": "255.51",
      "high": "257.33",
      "low": "254.06",
      "close": "254.26",
      "volume": "555486"
    },
    {
      "date": "2024-04-09",
      "open": "255.52",
      "high": "256.42",
      "low": "251.45",
      "close": "254.25",
      "volume": "515591"
    },
    {
      "date": "2024-04-10",
      "open": "250.00",
      "high": "250.42",
      "low": "247.05",
      "close": "247.28",
      "volume": "681110"
    },
    {
      "date": "2024-04-11",
      "open": "248.19",
      "high": "249.33",
      "low": "246.665",
      "close": "248.00",
      "volume": "658183"
    },
    {
      "date": "2024-04-12",
      "open": "245.17",
      "high": "247.795",
      "low": "242.57",
      "close": "242.91",
      "volume": "847838"
    },
    {
      "date": "2024-04-15",
      "open": "246.27",
      "high": "246.545",
      "low": "240.03",
      "close": "241.38",
      "volume": "728927"
    },
    {
      "date": "2024-04-16",
      "open": "242.08",
      "high": "244.71",
      "low": "239.55",
      "close": "240.01",
      "volume": "651799"
    },
    {
      "date": "2024-04-17",
      "open": "241.27",
      "high": "241.27",
      "low": "236.37",
      "close": "236.78",
      "volume": "956510"
    },
    {
      "date": "2024-04-18",
      "open": "237.50",
      "high": "238.29",
      "low": "235.26",
      "close": "235.70",
      "volume": "411118"
    },
    {
      "date": "2024-04-19",
      "open": "235.66",
      "high": "237.37",
      "low": "234.445",
      "close": "235.78",
      "volume": "593266"
    },
    {
      "date": "2024-04-22",
      "open": "236.83",
      "high": "239.38",
      "low": "234.74",
      "close": "237.64",
      "volume": "526072"
    },
    {
      "date": "2024-04-23",
      "open": "237.93",
      "high": "241.43",
      "low": "237.85",
      "close": "240.47",
      "volume": "477963"
    },
    {
      "date": "2024-04-24",
      "open": "240.63",
      "high": "242.30",
      "low": "239.65",
      "close": "240.69",
      "volume": "450709"
    },
    {
      "date": "2024-04-25",
      "open": "240.29",
      "high": "244.55",
      "low": "238.55",
      "close": "243.42",
      "volume": "753354"
    },
    {
      "date": "2024-04-26",
      "open": "242.43",
      "high": "244.42",
      "low": "242.10",
      "close": "242.26",
      "volume": "424550"
    },
    {
      "date": "2024-04-29",
      "open": "242.73",
      "high": "246.02",
      "low": "242.73",
      "close": "245.94",
      "volume": "530967"
    },
    {
      "date": "2024-04-30",
      "open": "245.92",
      "high": "248.12",
      "low": "241.81",
      "close": "241.86",
      "volume": "939021"
    },
    {
      "date": "2024-05-01",
      "open": "224.00",
      "high": "226.72",
      "low": "213.4401",
      "close": "214.61",
      "volume": "2422022"
    },
    {
      "date": "2024-05-02",
      "open": "216.77",
      "high": "221.04",
      "low": "213.04",
      "close": "218.41",
      "volume": "1265547"
    },
    {
      "date": "2024-05-03",
      "open": "219.99",
      "high": "223.20",
      "low": "218.09",
      "close": "219.56",
      "volume": "805670"
    },
    {
      "date": "2024-05-06",
      "open": "220.09",
      "high": "222.54",
      "low": "219.70",
      "close": "221.82",
      "volume": "675120"
    },
    {
      "date": "2024-05-07",
      "open": "222.29",
      "high": "223.6699",
      "low": "220.00",
      "close": "220.68",
      "volume": "766491"
    },
    {
      "date": "2024-05-08",
      "open": "220.68",
      "high": "221.75",
      "low": "219.92",
      "close": "220.32",
      "volume": "753675"
    },
    {
      "date": "2024-05-09",
      "open": "220.90",
      "high": "223.295",
      "low": "220.41",
      "close": "222.97",
      "volume": "712963"
    },
    {
      "date": "2024-05-10",
      "open": "223.66",
      "high": "224.095",
      "low": "221.48",
      "close": "222.46",
      "volume": "676696"
    },
    {
      "date": "2024-05-13",
      "open": "223.46",
      "high": "223.46",
      "low": "221.26",
      "close": "222.05",
      "volume": "456024"
    },
    {
      "date": "2024-05-14",
      "open": "223.54",
      "high": "224.375",
      "low": "220.40",
      "close": "221.58",
      "volume": "605758"
    },
    {
      "date": "2024-05-15",
      "open": "222.39",
      "high": "224.68",
      "low": "222.20",
      "close": "223.44",
      "volume": "648908"
    },
    {
      "date": "2024-05-16",
      "open": "223.94",
      "high": "225.00",
      "low": "222.98",
      "close": "224.14",
      "volume": "730953"
    },
    {
      "date": "2024-05-17",
      "open": "224.09",
      "high": "225.4599",
      "low": "223.05",
      "close": "223.64",
      "volume": "1299254"
    },
    {
      "date": "2024-05-20",
      "open": "223.71",
      "high": "228.58",
      "low": "223.20",
      "close": "228.24",
      "volume": "827694"
    },
    {
      "date": "2024-05-21",
      "open": "227.50",
      "high": "230.94",
      "low": "227.20",
      "close": "230.38",
      "volume": "973301"
    },
    {
      "date": "2024-05-22",
      "open": "231.41",
      "high": "236.53",
      "low": "231.41",
      "close": "236.27",
      "volume": "1156074"
    },
    {
      "date": "2024-05-23",
      "open": "237.24",
      "high": "237.97",
      "low": "231.031",
      "close": "231.57",
      "volume": "908041"
    },
    {
      "date": "2024-05-24",
      "open": "232.75",
      "high": "233.50",
      "low": "230.905",
      "close": "231.06",
      "volume": "556703"
    },
    {
      "date": "2024-05-28",
      "open": "229.06",
      "high": "230.505",
      "low": "224.58",
      "close": "225.20",
      "volume": "840174"
    },
    {
      "date": "2024-05-29",
      "open": "223.73",
      "high": "224.44",
      "low": "220.29",
      "close": "220.71",
      "volume": "1346985"
    },
    {
      "date": "2024-05-30",
      "open": "220.26",
      "high": "224.12",
      "low": "219.845",
      "close": "222.84",
      "volume": "861144"
    },
    {
      "date": "2024-05-31",
      "open": "222.48",
      "high": "224.65",
      "low": "220.165",
      "close": "223.62",
      "volume": "1426059"
    },
    {
      "date": "2024-06-03",
      "open": "223.52",
      "high": "224.515",
      "low": "219.33",
      "close": "223.49",
      "volume": "826649"
    },
    {
      "date": "2024-06-04",
      "open": "221.76",
      "high": "223.21",
      "low": "221.34",
      "close": "221.91",
      "volume": "584328"
    },
    {
      "date": "2024-06-05",
      "open": "222.25",
      "high": "223.41",
      "low": "221.06",
      "close": "222.93",
      "volume": "839324"
    },
    {
      "date": "2024-06-06",
      "open": "222.93",
      "high": "223.49",
      "low": "221.23",
      "close": "221.81",
      "volume": "949501"
    },
    {
      "date": "2024-06-07",
      "open": "223.27",
      "high": "225.48",
      "low": "222.59",
      "close": "224.24",
      "volume": "819776"
    },
    {
      "date": "2024-06-10",
      "open": "222.65",
      "high": "224.14",
      "low": "221.64",
      "close": "223.90",
      "volume": "611894"
    },
    {
      "date": "2024-06-11",
      "open": "223.72",
      "high": "224.44",
      "low": "221.89",
      "close": "224.36",
      "volume": "637543"
    },
    {
      "date": "2024-06-12",
      "open": "226.08",
      "high": "226.56",
      "low": "223.59",
      "close": "226.30",
      "volume": "716510"
    },
    {
      "date": "2024-06-13",
      "open": "224.57",
      "high": "225.44",
      "low": "223.13",
      "close": "225.10",
      "volume": "557476"
    },
    {
      "date": "2024-06-14",
      "open": "223.59",
      "high": "224.49",
      "low": "221.06",
      "close": "223.19",
      "volume": "577970"
    },
    {
      "date": "2024-06-17",
      "open": "223.59",
      "high": "227.65",
      "low": "223.19",
      "close": "226.35",
      "volume": "809074"
    },
    {
      "date": "2024-06-18",
      "open": "226.87",
      "high": "230.96",
      "low": "226.54",
      "close": "230.55",
      "volume": "1255237"
    },
    {
      "date": "2024-06-20",
      "open": "230.87",
      "high": "232.52",
      "low": "229.69",
      "close": "231.93",
      "volume": "849631"
    },
    {
      "date": "2024-06-21",
      "open": "234.54",
      "high": "235.91",
      "low": "231.12",
      "close": "235.49",
      "volume": "2325197"
    },
    {
      "date": "2024-06-24",
      "open": "233.78",
      "high": "236.45",
      "low": "231.47",
      "close": "231.61",
      "volume": "707265"
    },
    {
      "date": "2024-06-25",
      "open": "231.86",
      "high": "231.86",
      "low": "224.40",
      "close": "224.62",
      "volume": "1109429"
    },
    {
      "date": "2024-06-26",
      "open": "224.37",
      "high": "225.05",
      "low": "221.41",
      "close": "223.13",
      "volume": "1062773"
    },
    {
      "date": "2024-06-27",
      "open": "222.37",
      "high": "224.81",
      "low": "222.31",
      "close": "224.06",
      "volume": "1164261"
    },
    {
      "date": "2024-06-28",
      "open": "224.40",
      "high": "225.89",
      "low": "223.50",
      "close": "223.84",
      "volume": "2054204"
    },
    {
      "date": "2024-07-01",
      "open": "224.42",
      "high": "224.79",
      "low": "218.22",
      "close": "219.19",
      "volume": "935526"
    },
    {
      "date": "2024-07-02",
      "open": "218.66",
      "high": "219.44",
      "low": "217.10",
      "close": "219.12",
      "volume": "971732"
    },
    {
      "date": "2024-07-03",
      "open": "219.62",
      "high": "219.99",
      "low": "216.56",
      "close": "218.11",
      "volume": "646069"
    },
    {
      "date": "2024-07-05",
      "open": "217.57",
      "high": "217.9062",
      "low": "214.56",
      "close": "216.30",
      "volume": "753742"
    },
    {
      "date": "2024-07-08",
      "open": "216.60",
      "high": "217.93",
      "low": "214.61",
      "close": "216.87",
      "volume": "1017657"
    },
    {
      "date": "2024-07-09",
      "open": "216.54",
      "high": "216.91",
      "low": "214.2105",
      "close": "214.80",
      "volume": "969807"
    },
    {
      "date": "2024-07-10",
      "open": "215.20",
      "high": "218.97",
      "low": "213.64",
      "close": "218.87",
      "volume": "1166821"
    },
    {
      "date": "2024-07-11",
      "open": "219.00",
      "high": "224.27",
      "low": "218.76",
      "close": "223.82",
      "volume": "1006054"
    },
    {
      "date": "2024-07-12",
      "open": "225.00",
      "high": "230.01",
      "low": "224.03",
      "close": "228.50",
      "volume": "939374"
    },
    {
      "date": "2024-07-15",
      "open": "229.33",
      "high": "234.22",
      "low": "228.71",
      "close": "232.77",
      "volume": "824860"
    },
    {
      "date": "2024-07-16",
      "open": "232.77",
      "high": "241.26",
      "low": "232.77",
      "close": "239.84",
      "volume": "1025389"
    },
    {
      "date": "2024-07-17",
      "open": "237.34",
      "high": "239.17",
      "low": "236.50",
      "close": "236.98",
      "volume": "1041624"
    },
    {
      "date": "2024-07-18",
      "open": "236.52",
      "high": "239.475",
      "low": "232.45",
      "close": "233.70",
      "volume": "610744"
    },
    {
      "date": "2024-07-19",
      "open": "234.73",
      "high": "235.27",
      "low": "228.2881",
      "close": "228.84",
      "volume": "645257"
    },
    {
      "date": "2024-07-22",
      "open": "230.84",
      "high": "232.85",
      "low": "229.35",
      "close": "232.52",
      "volume": "512326"
    },
    {
      "date": "2024-07-23",
      "open": "230.77",
      "high": "232.22",
      "low": "229.955",
      "close": "230.15",
      "volume": "418048"
    },
    {
      "date": "2024-07-24",
      "open": "229.54",
      "high": "230.64",
      "low": "226.42",
      "close": "229.21",
      "volume": "1007270"
    },
    {
      "date": "2024-07-25",
      "open": "230.60",
      "high": "233.16",
      "low": "228.46",
      "close": "228.62",
      "volume": "642208"
    },
    {
      "date": "2024-07-26",
      "open": "230.23",
      "high": "231.52",
      "low": "227.16",
      "close": "229.74",
      "volume": "988622"
    },
    {
      "date": "2024-07-29",
      "open": "229.63",
      "high": "232.91",
      "low": "228.73",
      "close": "231.39",
      "volume": "758812"
    },
    {
      "date": "2024-07-30",
      "open": "232.57",
      "high": "237.48",
      "low": "229.69",
      "close": "232.47",
      "volume": "1472031"
    },
    {
      "date": "2024-07-31",
      "open": "221.50",
      "high": "223.93",
      "low": "216.47",
      "close": "218.11",
      "volume": "1924778"
    },
    {
      "date": "2024-08-01",
      "open": "216.15",
      "high": "218.74",
      "low": "210.50",
      "close": "213.59",
      "volume": "1603619"
    },
    {
      "date": "2024-08-02",
      "open": "214.41",
      "high": "214.41",
      "low": "207.60",
      "close": "209.85",
      "volume": "1443329"
    },
    {
      "date": "2024-08-05",
      "open": "212.08",
      "high": "212.08",
      "low": "205.92",
      "close": "206.67",
      "volume": "1354885"
    },
    {
      "date": "2024-08-06",
      "open": "207.66",
      "high": "213.70",
      "low": "207.09",
      "close": "208.45",
      "volume": "1082436"
    },
    {
      "date": "2024-08-07",
      "open": "209.71",
      "high": "213.78",
      "low": "208.65",
      "close": "208.99",
      "volume": "967238"
    },
    {
      "date": "2024-08-08",
      "open": "209.75",
      "high": "212.8099",
      "low": "209.01",
      "close": "212.31",
      "volume": "758217"
    },
    {
      "date": "2024-08-09",
      "open": "212.00",
      "high": "213.98",
      "low": "210.758",
      "close": "213.73",
      "volume": "567426"
    },
    {
      "date": "2024-08-12",
      "open": "213.54",
      "high": "213.58",
      "low": "211.045",
      "close": "212.10",
      "volume": "713767"
    },
    {
      "date": "2024-08-13",
      "open": "213.20",
      "high": "216.95",
      "low": "212.49",
      "close": "215.90",
      "volume": "501137"
    },
    {
      "date": "2024-08-14",
      "open": "216.55",
      "high": "217.10",
      "low": "214.08",
      "close": "216.68",
      "volume": "1091593"
    },
    {
      "date": "2024-08-15",
      "open": "217.64",
      "high": "222.78",
      "low": "217.64",
      "close": "221.87",
      "volume": "1532433"
    },
    {
      "date": "2024-08-16",
      "open": "221.71",
      "high": "223.50",
      "low": "221.12",
      "close": "222.76",
      "volume": "2287028"
    },
    {
      "date": "2024-08-19",
      "open": "223.46",
      "high": "224.835",
      "low": "217.60",
      "close": "219.20",
      "volume": "630774"
    },
    {
      "date": "2024-08-20",
      "open": "218.27",
      "high": "223.00",
      "low": "218.17",
      "close": "221.15",
      "volume": "1062679"
    },
    {
      "date": "2024-08-21",
      "open": "222.16",
      "high": "225.29",
      "low": "221.53",
      "close": "224.94",
      "volume": "546044"
    },
    {
      "date": "2024-08-22",
      "open": "225.17",
      "high": "225.96",
      "low": "222.835",
      "close": "225.19",
      "volume": "1171700"
    },
    {
      "date": "2024-08-23",
      "open": "227.04",
      "high": "231.05",
      "low": "226.51",
      "close": "229.74",
      "volume": "731883"
    },
    {
      "date": "2024-08-26",
      "open": "229.60",
      "high": "231.38",
      "low": "228.63",
      "close": "229.31",
      "volume": "1508760"
    },
    {
      "date": "2024-08-27",
      "open": "228.80",
      "high": "230.35",
      "low": "226.27",
      "close": "226.99",
      "volume": "951545"
    },
    {
      "date": "2024-08-28",
      "open": "227.24",
      "high": "228.39",
      "low": "223.935",
      "close": "224.50",
      "volume": "785064"
    },
    {
      "date": "2024-08-29",
      "open": "225.34",
      "high": "225.91",
      "low": "221.78",
      "close": "223.12",
      "volume": "793867"
    },
    {
      "date": "2024-08-30",
      "open": "224.48",
      "high": "226.64",
      "low": "223.09",
      "close": "225.64",
      "volume": "1437076"
    },
    {
      "date": "2024-09-03",
      "open": "224.52",
      "high": "225.34",
      "low": "216.64",
      "close": "217.67",
      "volume": "710726"
    },
    {
      "date": "2024-09-04",
      "open": "216.59",
      "high": "218.83",
      "low": "214.23",
      "close": "214.48",
      "volume": "810348"
    },
    {
      "date": "2024-09-05",
      "open": "214.50",
      "high": "215.95",
      "low": "212.99",
      "close": "214.82",
      "volume": "774385"
    },
    {
      "date": "2024-09-06",
      "open": "215.29",
      "high": "216.45",
      "low": "211.71",
      "close": "212.21",
      "volume": "709034"
    },
    {
      "date": "2024-09-09",
      "open": "213.47",
      "high": "214.90",
      "low": "211.77",
      "close": "214.14",
      "volume": "623121"
    },
    {
      "date": "2024-09-10",
      "open": "212.91",
      "high": "216.09",
      "low": "212.31",
      "close": "215.86",
      "volume": "745821"
    },
    {
      "date": "2024-09-11",
      "open": "216.02",
      "high": "216.16",
      "low": "207.81",
      "close": "215.80",
      "volume": "744096"
    },
    {
      "date": "2024-09-12",
      "open": "216.25",
      "high": "218.80",
      "low": "214.72",
      "close": "218.64",
      "volume": "534593"
    },
    {
      "date": "2024-09-13",
      "open": "219.93",
      "high": "222.17",
      "low": "219.495",
      "close": "220.15",
      "volume": "509704"
    },
    {
      "date": "2024-09-16",
      "open": "220.26",
      "high": "221.75",
      "low": "218.68",
      "close": "221.45",
      "volume": "535413"
    },
    {
      "date": "2024-09-17",
      "open": "221.45",
      "high": "225.57",
      "low": "220.79",
      "close": "223.32",
      "volume": "556331"
    },
    {
      "date": "2024-09-18",
      "open": "224.14",
      "high": "225.84",
      "low": "221.31",
      "close": "221.62",
      "volume": "528109"
    },
    {
      "date": "2024-09-19",
      "open": "226.77",
      "high": "228.50",
      "low": "223.21",
      "close": "227.87",
      "volume": "642980"
    },
    {
      "date": "2024-09-20",
      "open": "230.86",
      "high": "230.86",
      "low": "223.53",
      "close": "225.30",
      "volume": "1750144"
    },
    {
      "date": "2024-09-23",
      "open": "225.96",
      "high": "226.19",
      "low": "223.18",
      "close": "224.11",
      "volume": "717596"
    },
    {
      "date": "2024-09-24",
      "open": "224.06",
      "high": "224.7799",
      "low": "222.2968",
      "close": "224.28",
      "volume": "576873"
    },
    {
      "date": "2024-09-25",
      "open": "224.17",
      "high": "224.17",
      "low": "220.90",
      "close": "221.28",
      "volume": "506891"
    },
    {
      "date": "2024-09-26",
      "open": "224.01",
      "high": "229.02",
      "low": "223.42",
      "close": "228.63",
      "volume": "1042480"
    },
    {
      "date": "2024-09-27",
      "open": "228.79",
      "high": "229.00",
      "low": "225.73",
      "close": "226.55",
      "volume": "386778"
    },
    {
      "date": "2024-09-30",
      "open": "226.66",
      "high": "227.15",
      "low": "223.885",
      "close": "226.30",
      "volume": "517783"
    },
    {
      "date": "2024-10-01",
      "open": "223.48",
      "high": "223.495",
      "low": "215.22",
      "close": "217.81",
      "volume": "1181355"
    },
    {
      "date": "2024-10-02",
      "open": "217.50",
      "high": "220.90",
      "low": "215.87",
      "close": "219.35",
      "volume": "501979"
    },
    {
      "date": "2024-10-03",
      "open": "217.86",
      "high": "220.49",
      "low": "216.75",
      "close": "218.26",
      "volume": "316462"
    },
    {
      "date": "2024-10-04",
      "open": "221.75",
      "high": "222.41",
      "low": "218.53",
      "close": "221.69",
      "volume": "499908"
    },
    {
      "date": "2024-10-07",
      "open": "219.66",
      "high": "221.5499",
      "low": "218.87",
      "close": "220.49",
      "volume": "416866"
    },
    {
      "date": "2024-10-08",
      "open": "220.68",
      "high": "224.05",
      "low": "219.59",
      "close": "223.61",
      "volume": "668801"
    },
    {
      "date": "2024-10-09",
      "open": "223.88",
      "high": "226.79",
      "low": "223.36",
      "close": "225.70",
      "volume": "422264"
    },
    {
      "date": "2024-10-10",
      "open": "223.88",
      "high": "225.38",
      "low": "221.49",
      "close": "221.69",
      "volume": "992277"
    },
    {
      "date": "2024-10-11",
      "open": "222.51",
      "high": "223.20",
      "low": "219.26",
      "close": "222.00",
      "volume": "930885"
    },
    {
      "date": "2024-10-14",
      "open": "221.67",
      "high": "224.50",
      "low": "220.44",
      "close": "223.48",
      "volume": "738009"
    },
    {
      "date": "2024-10-15",
      "open": "223.17",
      "high": "224.35",
      "low": "219.15",
      "close": "220.13",
      "volume": "959475"
    },
    {
      "date": "2024-10-16",
      "open": "220.97",
      "high": "221.73",
      "low": "219.64",
      "close": "220.16",
      "volume": "820851"
    },
    {
      "date": "2024-10-17",
      "open": "222.04",
      "high": "222.34",
      "low": "219.97",
      "close": "221.18",
      "volume": "1176488"
    },
    {
      "date": "2024-10-18",
      "open": "222.04",
      "high": "222.17",
      "low": "217.97",
      "close": "218.31",
      "volume": "933605"
    },
    {
      "date": "2024-10-21",
      "open": "217.65",
      "high": "220.72",
      "low": "216.37",
      "close": "220.35",
      "volume": "901727"
    },
    {
      "date": "2024-10-22",
      "open": "219.11",
      "high": "219.11",
      "low": "216.45",
      "close": "217.08",
      "volume": "543520"
    },
    {
      "date": "2024-10-23",
      "open": "216.12",
      "high": "218.43",
      "low": "215.9195",
      "close": "217.65",
      "volume": "608597"
    },
    {
      "date": "2024-10-24",
      "open": "218.59",
      "high": "220.80",
      "low": "217.53",
      "close": "219.16",
      "volume": "550588"
    },
    {
      "date": "2024-10-25",
      "open": "219.90",
      "high": "220.71",
      "low": "216.94",
      "close": "217.01",
      "volume": "981373"
    },
    {
      "date": "2024-10-28",
      "open": "215.37",
      "high": "220.51",
      "low": "215.37",
      "close": "218.50",
      "volume": "1216673"
    },
    {
      "date": "2024-10-29",
      "open": "217.70",
      "high": "221.38",
      "low": "217.495",
      "close": "219.90",
      "volume": "1922263"
    },
    {
      "date": "2024-10-30",
      "open": "200.21",
      "high": "210.97",
      "low": "194.48",
      "close": "195.06",
      "volume": "3020373"
    },
    {
      "date": "2024-10-31",
      "open": "194.58",
      "high": "194.58",
      "low": "188.12",
      "close": "188.23",
      "volume": "2077413"
    },
    {
      "date": "2024-11-01",
      "open": "188.00",
      "high": "190.75",
      "low": "187.73",
      "close": "188.38",
      "volume": "1502643"
    },
    {
      "date": "2024-11-04",
      "open": "188.76",
      "high": "192.45",
      "low": "188.33",
      "close": "191.10",
      "volume": "1185485"
    },
    {
      "date": "2024-11-05",
      "open": "191.91",
      "high": "193.18",
      "low": "190.77",
      "close": "192.99",
      "volume": "1205349"
    },
    {
      "date": "2024-11-06",
      "open": "201.81",
      "high": "204.24",
      "low": "196.70",
      "close": "202.79",
      "volume": "1717114"
    },
    {
      "date": "2024-11-07",
      "open": "202.35",
      "high": "204.76",
      "low": "202.22",
      "close": "202.90",
      "volume": "1342262"
    },
    {
      "date": "2024-11-08",
      "open": "202.11",
      "high": "202.38",
      "low": "197.85",
      "close": "199.87",
      "volume": "936038"
    },
    {
      "date": "2024-11-11",
      "open": "199.27",
      "high": "199.555",
      "low": "197.16",
      "close": "197.81",
      "volume": "1813854"
    },
    {
      "date": "2024-11-12",
      "open": "196.59",
      "high": "196.76",
      "low": "191.47",
      "close": "191.91",
      "volume": "1424987"
    },
    {
      "date": "2024-11-13",
      "open": "190.97",
      "high": "191.41",
      "low": "185.70",
      "close": "186.01",
      "volume": "2534966"
    },
    {
      "date": "2024-11-14",
      "open": "186.01",
      "high": "186.47",
      "low": "180.35",
      "close": "180.77",
      "volume": "2341057"
    },
    {
      "date": "2024-11-15",
      "open": "181.71",
      "high": "182.17",
      "low": "175.94",
      "close": "177.63",
      "volume": "2703465"
    },
    {
      "date": "2024-11-18",
      "open": "178.14",
      "high": "180.18",
      "low": "176.61",
      "close": "178.07",
      "volume": "1356444"
    },
    {
      "date": "2024-11-19",
      "open": "176.24",
      "high": "177.08",
      "low": "173.37",
      "close": "174.05",
      "volume": "1841235"
    },
    {
      "date": "2024-11-20",
      "open": "174.49",
      "high": "176.165",
      "low": "172.95",
      "close": "175.99",
      "volume": "1317623"
    },
    {
      "date": "2024-11-21",
      "open": "176.45",
      "high": "179.28",
      "low": "175.42",
      "close": "178.17",
      "volume": "1503634"
    },
    {
      "date": "2024-11-22",
      "open": "178.08",
      "high": "180.00",
      "low": "177.27",
      "close": "178.96",
      "volume": "1573608"
    },
    {
      "date": "2024-11-25",
      "open": "180.94",
      "high": "183.00",
      "low": "179.78",
      "close": "181.34",
      "volume": "2267209"
    },
    {
      "date": "2024-11-26",
      "open": "180.74",
      "high": "181.73",
      "low": "177.36",
      "close": "177.80",
      "volume": "1792757"
    },
    {
      "date": "2024-11-27",
      "open": "177.51",
      "high": "179.0719",
      "low": "175.755",
      "close": "176.75",
      "volume": "1655654"
    },
    {
      "date": "2024-11-29",
      "open": "177.28",
      "high": "178.16",
      "low": "175.81",
      "close": "175.93",
      "volume": "958009"
    },
    {
      "date": "2024-12-02",
      "open": "175.79",
      "high": "181.11",
      "low": "175.57",
      "close": "180.62",
      "volume": "1618202"
    },
    {
      "date": "2024-12-03",
      "open": "179.70",
      "high": "180.34",
      "low": "177.05",
      "close": "179.63",
      "volume": "1264035"
    },
    {
      "date": "2024-12-04",
      "open": "180.51",
      "high": "180.78",
      "low": "177.69",
      "close": "178.28",
      "volume": "826436"
    },
    {
      "date": "2024-12-05",
      "open": "178.80",
      "high": "179.575",
      "low": "177.22",
      "close": "178.30",
      "volume": "1366103"
    },
    {
      "date": "2024-12-06",
      "open": "179.43",
      "high": "180.765",
      "low": "178.32",
      "close": "180.06",
      "volume": "970960"
    },
    {
      "date": "2024-12-09",
      "open": "180.67",
      "high": "183.12",
      "low": "179.91",
      "close": "182.46",
      "volume": "1721051"
    },
    {
      "date": "2024-12-10",
      "open": "181.88",
      "high": "182.12",
      "low": "176.865",
      "close": "179.01",
      "volume": "1448574"
    },
    {
      "date": "2024-12-11",
      "open": "180.25",
      "high": "180.41",
      "low": "175.99",
      "close": "178.25",
      "volume": "1413418"
    },
    {
      "date": "2024-12-12",
      "open": "177.45",
      "high": "179.51",
      "low": "176.15",
      "close": "178.05",
      "volume": "954888"
    },
    {
      "date": "2024-12-13",
      "open": "177.20",
      "high": "177.53",
      "low": "175.49",
      "close": "176.06",
      "volume": "1392708"
    },
    {
      "date": "2024-12-16",
      "open": "175.89",
      "high": "180.915",
      "low": "175.00",
      "close": "177.79",
      "volume": "1197616"
    },
    {
      "date": "2024-12-17",
      "open": "177.97",
      "high": "179.31",
      "low": "174.66",
      "close": "176.66",
      "volume": "1443279"
    },
    {
      "date": "2024-12-18",
      "open": "177.14",
      "high": "178.005",
      "low": "170.68",
      "close": "171.49",
      "volume": "1310914"
    },
    {
      "date": "2024-12-19",
      "open": "171.50",
      "high": "174.57",
      "low": "171.20",
      "close": "173.28",
      "volume": "1279294"
    },
    {
      "date": "2024-12-20",
      "open": "172.05",
      "high": "176.12",
      "low": "172.05",
      "close": "174.53",
      "volume": "2590623"
    },
    {
      "date": "2024-12-23",
      "open": "173.80",
      "high": "175.73",
      "low": "173.535",
      "close": "175.56",
      "volume": "854933"
    },
    {
      "date": "2024-12-24",
      "open": "175.50",
      "high": "176.38",
      "low": "174.2309",
      "close": "176.34",
      "volume": "340991"
    },
    {
      "date": "2024-12-26",
      "open": "174.29",
      "high": "177.415",
      "low": "174.29",
      "close": "177.12",
      "volume": "944380"
    },
    {
      "date": "2024-12-27",
      "open": "176.55",
      "high": "177.69",
      "low": "174.7659",
      "close": "175.81",
      "volume": "639394"
    },
    {
      "date": "2024-12-30",
      "open": "174.59",
      "high": "174.59",
      "low": "171.04",
      "close": "173.35",
      "volume": "776763"
    },
    {
      "date": "2024-12-31",
      "open": "174.56",
      "high": "175.63",
      "low": "173.16",
      "close": "174.04",
      "volume": "711716"
    },
    {
      "date": "2025-01-02",
      "open": "174.53",
      "high": "175.435",
      "low": "168.43",
      "close": "170.03",
      "volume": "996686"
    },
    {
      "date": "2025-01-03",
      "open": "171.29",
      "high": "174.62",
      "low": "170.095",
      "close": "174.23",
      "volume": "947646"
    },
    {
      "date": "2025-01-06",
      "open": "174.90",
      "high": "180.56",
      "low": "174.90",
      "close": "179.29",
      "volume": "1518719"
    },
    {
      "date": "2025-01-07",
      "open": "179.58",
      "high": "183.77",
      "low": "179.58",
      "close": "180.98",
      "volume": "1626073"
    },
    {
      "date": "2025-01-08",
      "open": "179.97",
      "high": "181.64",
      "low": "176.04",
      "close": "181.34",
      "volume": "1473792"
    },
    {
      "date": "2025-01-10",
      "open": "179.47",
      "high": "183.74",
      "low": "178.605",
      "close": "183.14",
      "volume": "1784004"
    },
    {
      "date": "2025-01-13",
      "open": "182.15",
      "high": "182.27",
      "low": "178.98",
      "close": "180.92",
      "volume": "1162955"
    },
    {
      "date": "2025-01-14",
      "open": "181.96",
      "high": "187.80",
      "low": "180.70",
      "close": "186.56",
      "volume": "1947757"
    },
    {
      "date": "2025-01-15",
      "open": "189.21",
      "high": "191.19",
      "low": "186.6057",
      "close": "187.46",
      "volume": "2214166"
    },
    {
      "date": "2025-01-16",
      "open": "187.09",
      "high": "188.86",
      "low": "185.02",
      "close": "187.79",
      "volume": "951983"
    },
    {
      "date": "2025-01-17",
      "open": "190.41",
      "high": "190.41",
      "low": "187.08",
      "close": "188.73",
      "volume": "963442"
    },
    {
      "date": "2025-01-21",
      "open": "189.89",
      "high": "192.54",
      "low": "189.10",
      "close": "191.59",
      "volume": "910373"
    },
    {
      "date": "2025-01-22",
      "open": "191.55",
      "high": "194.88",
      "low": "191.54",
      "close": "194.30",
      "volume": "935115"
    },
    {
      "date": "2025-01-23",
      "open": "193.69",
      "high": "198.11",
      "low": "192.51",
      "close": "197.49",
      "volume": "1319134"
    },
    {
      "date": "2025-01-24",
      "open": "198.06",
      "high": "198.47",
      "low": "194.89",
      "close": "195.13",
      "volume": "940553"
    },
    {
      "date": "2025-01-27",
      "open": "191.89",
      "high": "194.48",
      "low": "190.99",
      "close": "194.04",
      "volume": "1135022"
    },
    {
      "date": "2025-01-28",
      "open": "194.04",
      "high": "194.94",
      "low": "191.74",
      "close": "194.76",
      "volume": "1378193"
    },
    {
      "date": "2025-01-29",
      "open": "195.28",
      "high": "195.8699",
      "low": "193.805",
      "close": "195.53",
      "volume": "891055"
    },
    {
      "date": "2025-01-30",
      "open": "198.49",
      "high": "199.01",
      "low": "196.75",
      "close": "197.76",
      "volume": "1153125"
    },
    {
      "date": "2025-01-31",
      "open": "197.70",
      "high": "200.89",
      "low": "197.70",
      "close": "199.14",
      "volume": "1573716"
    },
    {
      "date": "2025-02-03",
      "open": "196.28",
      "high": "200.27",
      "low": "194.27",
      "close": "198.44",
      "volume": "1764250"
    },
    {
      "date": "2025-02-04",
      "open": "195.99",
      "high": "200.65",
      "low": "195.75",
      "close": "199.34",
      "volume": "2050516"
    },
    {
      "date": "2025-02-05",
      "open": "222.91",
      "high": "222.92",
      "low": "203.51",
      "close": "206.13",
      "volume": "3808796"
    },
    {
      "date": "2025-02-06",
      "open": "204.81",
      "high": "205.00",
      "low": "198.17",
      "close": "199.86",
      "volume": "1967841"
    },
    {
      "date": "2025-02-07",
      "open": "199.77",
      "high": "200.275",
      "low": "191.15",
      "close": "192.02",
      "volume": "1470638"
    },
    {
      "date": "2025-02-10",
      "open": "194.02",
      "high": "194.02",
      "low": "189.58",
      "close": "191.57",
      "volume": "1280385"
    },
    {
      "date": "2025-02-11",
      "open": "190.06",
      "high": "192.90",
      "low": "190.06",
      "close": "191.74",
      "volume": "797114"
    },
    {
      "date": "2025-02-12",
      "open": "189.41",
      "high": "190.74",
      "low": "187.85",
      "close": "188.94",
      "volume": "884421"
    },
    {
      "date": "2025-02-13",
      "open": "188.97",
      "high": "189.765",
      "low": "187.57",
      "close": "187.59",
      "volume": "1120558"
    },
    {
      "date": "2025-02-14",
      "open": "188.02",
      "high": "191.81",
      "low": "187.21",
      "close": "189.39",
      "volume": "1733967"
    },
    {
      "date": "2025-02-18",
      "open": "190.28",
      "high": "192.64",
      "low": "188.00",
      "close": "192.46",
      "volume": "1234943"
    },
    {
      "date": "2025-02-19",
      "open": "191.49",
      "high": "194.73",
      "low": "190.865",
      "close": "194.50",
      "volume": "966425"
    },
    {
      "date": "2025-02-20",
      "open": "194.95",
      "high": "194.985",
      "low": "192.18",
      "close": "192.80",
      "volume": "915230"
    },
    {
      "date": "2025-02-21",
      "open": "192.47",
      "high": "192.815",
      "low": "186.31",
      "close": "186.50",
      "volume": "995188"
    },
    {
      "date": "2025-02-24",
      "open": "186.89",
      "high": "188.41",
      "low": "185.12",
      "close": "186.69",
      "volume": "1292065"
    },
    {
      "date": "2025-02-25",
      "open": "185.24",
      "high": "187.195",
      "low": "182.39",
      "close": "182.58",
      "volume": "1304022"
    },
    {
      "date": "2025-02-26",
      "open": "183.01",
      "high": "183.59",
      "low": "179.445",
      "close": "180.23",
      "volume": "769663"
    },
    {
      "date": "2025-02-27",
      "open": "180.18",
      "high": "181.58",
      "low": "178.56",
      "close": "179.00",
      "volume": "1355873"
    },
    {
      "date": "2025-02-28",
      "open": "179.00",
      "high": "179.86",
      "low": "175.14",
      "close": "178.20",
      "volume": "1682111"
    },
    {
      "date": "2025-03-03",
      "open": "179.60",
      "high": "179.60",
      "low": "171.64",
      "close": "172.50",
      "volume": "1448178"
    },
    {
      "date": "2025-03-04",
      "open": "171.62",
      "high": "174.10",
      "low": "170.09",
      "close": "171.32",
      "volume": "1361800"
    },
    {
      "date": "2025-03-05",
      "open": "171.36",
      "high": "173.55",
      "low": "168.89",
      "close": "172.59",
      "volume": "1017036"
    },
    {
      "date": "2025-03-06",
      "open": "171.28",
      "high": "172.82",
      "low": "167.115",
      "close": "167.26",
      "volume": "1556549"
    },
    {
      "date": "2025-03-07",
      "open": "167.26",
      "high": "168.78",
      "low": "164.98",
      "close": "168.37",
      "volume": "2348921"
    },
    {
      "date": "2025-03-10",
      "open": "167.91",
      "high": "171.34",
      "low": "167.13",
      "close": "169.51",
      "volume": "1755293"
    },
    {
      "date": "2025-03-11",
      "open": "169.51",
      "high": "170.66",
      "low": "164.96",
      "close": "166.05",
      "volume": "1583384"
    },
    {
      "date": "2025-03-12",
      "open": "166.48",
      "high": "168.77",
      "low": "164.70",
      "close": "166.66",
      "volume": "1546708"
    },
    {
      "date": "2025-03-13",
      "open": "166.65",
      "high": "168.02",
      "low": "162.84",
      "close": "163.50",
      "volume": "1087324"
    },
    {
      "date": "2025-03-14",
      "open": "165.42",
      "high": "167.33",
      "low": "164.735",
      "close": "167.00",
      "volume": "821059"
    },
    {
      "date": "2025-03-17",
      "open": "165.78",
      "high": "172.69",
      "low": "165.78",
      "close": "170.63",
      "volume": "1401549"
    },
    {
      "date": "2025-03-18",
      "open": "170.32",
      "high": "171.575",
      "low": "169.7155",
      "close": "170.76",
      "volume": "947679"
    },
    {
      "date": "2025-03-19",
      "open": "172.08",
      "high": "174.3574",
      "low": "170.08",
      "close": "172.84",
      "volume": "1192481"
    },
    {
      "date": "2025-03-20",
      "open": "171.40",
      "high": "171.995",
      "low": "167.63",
      "close": "168.09",
      "volume": "1574168"
    },
    {
      "date": "2025-03-21",
      "open": "166.29",
      "high": "166.64",
      "low": "164.505",
      "close": "165.57",
      "volume": "2061002"
    },
    {
      "date": "2025-03-24",
      "open": "169.17",
      "high": "170.70",
      "low": "167.605",
      "close": "170.31",
      "volume": "1013442"
    },
    {
      "date": "2025-03-25",
      "open": "170.27",
      "high": "171.12",
      "low": "167.47",
      "close": "168.52",
      "volume": "815381"
    },
    {
      "date": "2025-03-26",
      "open": "169.26",
      "high": "169.74",
      "low": "165.88",
      "close": "167.33",
      "volume": "1009918"
    },
    {
      "date": "2025-03-27",
      "open": "164.37",
      "high": "164.70",
      "low": "161.19",
      "close": "163.84",
      "volume": "1499622"
    },
    {
      "date": "2025-03-28",
      "open": "163.08",
      "high": "165.00",
      "low": "160.96",
      "close": "161.51",
      "volume": "1317391"
    },
    {
      "date": "2025-03-31",
      "open": "161.43",
      "high": "161.69",
      "low": "158.76",
      "close": "160.26",
      "volume": "1245118"
    },
    {
      "date": "2025-04-01",
      "open": "160.49",
      "high": "163.31",
      "low": "159.37",
      "close": "162.08",
      "volume": "1285135"
    },
    {
      "date": "2025-04-02",
      "open": "160.32",
      "high": "165.43",
      "low": "160.17",
      "close": "164.47",
      "volume": "860077"
    },
    {
      "date": "2025-04-03",
      "open": "157.29",
      "high": "158.18",
      "low": "150.39",
      "close": "151.57",
      "volume": "3559315"
    },
    {
      "date": "2025-04-04",
      "open": "149.70",
      "high": "149.70",
      "low": "141.80",
      "close": "144.49",
      "volume": "4384230"
    },
    {
      "date": "2025-04-07",
      "open": "141.45",
      "high": "147.69",
      "low": "137.31",
      "close": "147.20",
      "volume": "3846242"
    },
    {
      "date": "2025-04-08",
      "open": "152.06",
      "high": "153.57",
      "low": "143.831",
      "close": "146.03",
      "volume": "2175527"
    },
    {
      "date": "2025-04-09",
      "open": "145.87",
      "high": "160.62",
      "low": "142.2301",
      "close": "159.48",
      "volume": "3086708"
    },
    {
      "date": "2025-04-10",
      "open": "154.465",
      "high": "155.08",
      "low": "144.18",
      "close": "146.70",
      "volume": "2816855"
    },
    {
      "date": "2025-04-11",
      "open": "145.21",
      "high": "149.59",
      "low": "143.61",
      "close": "148.80",
      "volume": "1815290"
    },
    {
      "date": "2025-04-14",
      "open": "151.78",
      "high": "153.23",
      "low": "149.191",
      "close": "151.74",
      "volume": "1441391"
    },
    {
      "date": "2025-04-15",
      "open": "151.76",
      "high": "153.565",
      "low": "150.1568",
      "close": "150.83",
      "volume": "908740"
    },
    {
      "date": "2025-04-16",
      "open": "148.89",
      "high": "151.1568",
      "low": "147.32",
      "close": "148.77",
      "volume": "778112"
    },
    {
      "date": "2025-04-17",
      "open": "149.94",
      "high": "152.735",
      "low": "149.31",
      "close": "151.47",
      "volume": "1166891"
    },
    {
      "date": "2025-04-21",
      "open": "149.70",
      "high": "150.745",
      "low": "146.98",
      "close": "148.42",
      "volume": "1476421"
    },
    {
      "date": "2025-04-22",
      "open": "149.91",
      "high": "152.59",
      "low": "149.91",
      "close": "152.03",
      "volume": "959252"
    },
    {
      "date": "2025-04-23",
      "open": "155.64",
      "high": "159.17",
      "low": "154.04",
      "close": "154.86",
      "volume": "1106400"
    },
    {
      "date": "2025-04-24",
      "open": "155.90",
      "high": "159.06",
      "low": "154.315",
      "close": "158.94",
      "volume": "960997"
    },
    {
      "date": "2025-04-25",
      "open": "157.74",
      "high": "158.32",
      "low": "155.78",
      "close": "157.95",
      "volume": "1042344"
    },
    {
      "date": "2025-04-28",
      "open": "158.975",
      "high": "159.80",
      "low": "155.95",
      "close": "158.59",
      "volume": "1066193"
    },
    {
      "date": "2025-04-29",
      "open": "157.55",
      "high": "160.60",
      "low": "156.36",
      "close": "159.96",
      "volume": "1004086"
    },
    {
      "date": "2025-04-30",
      "open": "158.30",
      "high": "160.94",
      "low": "156.41",
      "close": "160.56",
      "volume": "877111"
    },
    {
      "date": "2025-05-01",
      "open": "160.90",
      "high": "163.54",
      "low": "159.01",
      "close": "162.40",
      "volume": "1474519"
    },
    {
      "date": "2025-05-02",
      "open": "165.62",
      "high": "167.54",
      "low": "164.545",
      "close": "166.83",
      "volume": "1768016"
    },
    {
      "date": "2025-05-05",
      "open": "164.89",
      "high": "167.68",
      "low": "164.89",
      "close": "165.75",
      "volume": "879374"
    },
    {
      "date": "2025-05-06",
      "open": "164.12",
      "high": "166.04",
      "low": "163.13",
      "close": "163.93",
      "volume": "1391567"
    },
    {
      "date": "2025-05-07",
      "open": "163.46",
      "high": "177.28",
      "low": "162.46",
      "close": "175.52",
      "volume": "2701839"
    },
    {
      "date": "2025-05-08",
      "open": "177.69",
      "high": "183.18",
      "low": "177.69",
      "close": "180.09",
      "volume": "2409989"
    },
    {
      "date": "2025-05-09",
      "open": "180.98",
      "high": "181.69",
      "low": "178.84",
      "close": "178.94",
      "volume": "1101319"
    },
    {
      "date": "2025-05-12",
      "open": "186.00",
      "high": "190.06",
      "low": "185.12",
      "close": "188.82",
      "volume": "1652607"
    },
    {
      "date": "2025-05-13",
      "open": "188.82",
      "high": "191.70",
      "low": "188.745",
      "close": "190.68",
      "volume": "1637406"
    },
    {
      "date": "2025-05-14",
      "open": "190.79",
      "high": "192.30",
      "low": "189.34",
      "close": "189.36",
      "volume": "2171926"
    },
    {
      "date": "2025-05-15",
      "open": "188.86",
      "high": "190.08",
      "low": "187.14",
      "close": "188.43",
      "volume": "1611426"
    },
    {
      "date": "2025-05-16",
      "open": "187.91",
      "high": "189.33",
      "low": "186.825",
      "close": "189.03",
      "volume": "961668"
    },
    {
      "date": "2025-05-19",
      "open": "186.65",
      "high": "189.45",
      "low": "186.64",
      "close": "188.04",
      "volume": "912581"
    },
    {
      "date": "2025-05-20",
      "open": "187.44",
      "high": "189.28",
      "low": "186.82",
      "close": "188.10",
      "volume": "770723"
    },
    {
      "date": "2025-05-21",
      "open": "186.74",
      "high": "187.315",
      "low": "181.41",
      "close": "181.82",
      "volume": "970884"
    },
    {
      "date": "2025-05-22",
      "open": "181.66",
      "high": "184.52",
      "low": "180.69",
      "close": "183.38",
      "volume": "1162904"
    },
    {
      "date": "2025-05-23",
      "open": "178.51",
      "high": "183.245",
      "low": "177.42",
      "close": "182.16",
      "volume": "1359784"
    },
    {
      "date": "2025-05-27",
      "open": "185.34",
      "high": "185.94",
      "low": "182.79",
      "close": "185.72",
      "volume": "993828"
    },
    {
      "date": "2025-05-28",
      "open": "185.54",
      "high": "186.695",
      "low": "183.17",
      "close": "183.34",
      "volume": "927624"
    },
    {
      "date": "2025-05-29",
      "open": "185.16",
      "high": "185.16",
      "low": "181.01",
      "close": "182.35",
      "volume": "617254"
    },
    {
      "date": "2025-05-30",
      "open": "181.41",
      "high": "182.01",
      "low": "178.55",
      "close": "180.36",
      "volume": "1046284"
    },
    {
      "date": "2025-06-02",
      "open": "176.87",
      "high": "177.44",
      "low": "171.16",
      "close": "174.76",
      "volume": "2285210"
    },
    {
      "date": "2025-06-03",
      "open": "175.46",
      "high": "179.67",
      "low": "174.70",
      "close": "179.35",
      "volume": "819461"
    },
    {
      "date": "2025-06-04",
      "open": "179.62",
      "high": "180.42",
      "low": "176.73",
      "close": "176.80",
      "volume": "1005719"
    },
    {
      "date": "2025-06-05",
      "open": "176.61",
      "high": "177.78",
      "low": "175.34",
      "close": "175.83",
      "volume": "1130143"
    },
    {
      "date": "2025-06-06",
      "open": "177.71",
      "high": "178.94",
      "low": "176.635",
      "close": "178.24",
      "volume": "615364"
    },
    {
      "date": "2025-06-09",
      "open": "179.51",
      "high": "180.02",
      "low": "177.23",
      "close": "177.43",
      "volume": "1038612"
    },
    {
      "date": "2025-06-10",
      "open": "177.91",
      "high": "179.12",
      "low": "176.82",
      "close": "178.73",
      "volume": "1368972"
    },
    {
      "date": "2025-06-11",
      "open": "179.48",
      "high": "179.9999",
      "low": "175.26",
      "close": "175.75",
      "volume": "785505"
    },
    {
      "date": "2025-06-12",
      "open": "175.69",
      "high": "176.21",
      "low": "173.865",
      "close": "174.75",
      "volume": "971162"
    },
    {
      "date": "2025-06-13",
      "open": "172.45",
      "high": "173.67",
      "low": "169.96",
      "close": "170.42",
      "volume": "1116084"
    },
    {
      "date": "2025-06-16",
      "open": "171.915",
      "high": "173.65",
      "low": "171.19",
      "close": "172.35",
      "volume": "1477151"
    },
    {
      "date": "2025-06-17",
      "open": "171.47",
      "high": "173.70",
      "low": "170.41",
      "close": "170.80",
      "volume": "1025696"
    },
    {
      "date": "2025-06-18",
      "open": "170.32",
      "high": "172.19",
      "low": "169.49",
      "close": "170.00",
      "volume": "1240383"
    },
    {
      "date": "2025-06-20",
      "open": "171.87",
      "high": "172.37",
      "low": "169.28",
      "close": "170.62",
      "volume": "2210517"
    },
    {
      "date": "2025-06-23",
      "open": "170.62",
      "high": "174.43",
      "low": "170.05",
      "close": "173.77",
      "volume": "1268131"
    },
    {
      "date": "2025-06-24",
      "open": "175.72",
      "high": "180.45",
      "low": "174.4301",
      "close": "179.84",
      "volume": "1340718"
    },
    {
      "date": "2025-06-25",
      "open": "180.60",
      "high": "181.02",
      "low": "176.615",
      "close": "177.83",
      "volume": "1022437"
    },
    {
      "date": "2025-06-26",
      "open": "178.975",
      "high": "179.51",
      "low": "175.80",
      "close": "177.28",
      "volume": "933622"
    },
    {
      "date": "2025-06-27",
      "open": "178.08",
      "high": "179.06",
      "low": "176.351",
      "close": "177.41",
      "volume": "2773832"
    },
    {
      "date": "2025-06-30",
      "open": "178.00",
      "high": "179.385",
      "low": "176.9098",
      "close": "178.59",
      "volume": "937061"
    },
    {
      "date": "2025-07-01",
      "open": "178.58",
      "high": "183.70",
      "low": "177.29",
      "close": "181.16",
      "volume": "958401"
    },
    {
      "date": "2025-07-02",
      "open": "181.00",
      "high": "182.98",
      "low": "179.57",
      "close": "182.84",
      "volume": "738210"
    },
    {
      "date": "2025-07-03",
      "open": "183.37",
      "high": "183.91",
      "low": "181.92",
      "close": "182.13",
      "volume": "494454"
    },
    {
      "date": "2025-07-07",
      "open": "180.86",
      "high": "182.44",
      "low": "177.185",
      "close": "177.36",
      "volume": "737509"
    },
    {
      "date": "2025-07-08",
      "open": "178.01",
      "high": "181.615",
      "low": "177.86",
      "close": "180.65",
      "volume": "847623"
    },
    {
      "date": "2025-07-09",
      "open": "181.59",
      "high": "182.19",
      "low": "177.535",
      "close": "180.75",
      "volume": "791000"
    },
    {
      "date": "2025-07-10",
      "open": "180.83",
      "high": "182.90",
      "low": "179.60",
      "close": "179.70",
      "volume": "962544"
    },
    {
      "date": "2025-07-11",
      "open": "178.06",
      "high": "178.615",
      "low": "176.96",
      "close": "177.38",
      "volume": "775092"
    },
    {
      "date": "2025-07-14",
      "open": "177.415",
      "high": "179.285",
      "low": "175.86",
      "close": "177.70",
      "volume": "1118354"
    },
    {
      "date": "2025-07-15",
      "open": "179.21",
      "high": "179.21",
      "low": "175.71",
      "close": "175.77",
      "volume": "972563"
    },
    {
      "date": "2025-07-16",
      "open": "176.64",
      "high": "177.43",
      "low": "174.10",
      "close": "175.73",
      "volume": "617777"
    },
    {
      "date": "2025-07-17",
      "open": "175.83",
      "high": "180.90",
      "low": "175.12",
      "close": "179.99",
      "volume": "991406"
    },
    {
      "date": "2025-07-18",
      "open": "180.85",
      "high": "181.27",
      "low": "178.88",
      "close": "179.59",
      "volume": "833868"
    },
    {
      "date": "2025-07-21",
      "open": "179.32",
      "high": "180.11",
      "low": "176.76",
      "close": "176.87",
      "volume": "589603"
    },
    {
      "date": "2025-07-22",
      "open": "177.72",
      "high": "180.74",
      "low": "177.69",
      "close": "180.07",
      "volume": "668333"
    },
    {
      "date": "2025-07-23",
      "open": "180.60",
      "high": "182.81",
      "low": "179.61",
      "close": "181.37",
      "volume": "792863"
    },
    {
      "date": "2025-07-24",
      "open": "179.84",
      "high": "182.05",
      "low": "179.515",
      "close": "180.83",
      "volume": "754799"
    },
    {
      "date": "2025-07-25",
      "open": "181.68",
      "high": "182.28",
      "low": "180.14",
      "close": "181.14",
      "volume": "631856"
    },
    {
      "date": "2025-07-28",
      "open": "181.73",
      "high": "182.93",
      "low": "181.558",
      "close": "181.78",
      "volume": "545586"
    },
    {
      "date": "2025-07-29",
      "open": "182.83",
      "high": "183.66",
      "low": "181.04",
      "close": "182.18",
      "volume": "641848"
    },
    {
      "date": "2025-07-30",
      "open": "182.74",
      "high": "182.74",
      "low": "178.73",
      "close": "179.94",
      "volume": "854885"
    },
    {
      "date": "2025-07-31",
      "open": "178.48",
      "high": "179.27",
      "low": "173.85",
      "close": "174.38",
      "volume": "1408093"
    },
    {
      "date": "2025-08-01",
      "open": "172.80",
      "high": "173.09",
      "low": "167.47",
      "close": "168.86",
      "volume": "1165055"
    },
    {
      "date": "2025-08-04",
      "open": "170.23",
      "high": "172.20",
      "low": "168.94",
      "close": "172.14",
      "volume": "1316718"
    },
    {
      "date": "2025-08-05",
      "open": "172.33",
      "high": "173.38",
      "low": "165.04",
      "close": "165.24",
      "volume": "2352090"
    },
    {
      "date": "2025-08-06",
      "open": "167.69",
      "high": "169.9999",
      "low": "159.69",
      "close": "165.51",
      "volume": "2705763"
    },
    {
      "date": "2025-08-07",
      "open": "166.91",
      "high": "167.185",
      "low": "160.4328",
      "close": "161.88",
      "volume": "1869838"
    },
    {
      "date": "2025-08-08",
      "open": "162.70",
      "high": "163.645",
      "low": "162.05",
      "close": "162.92",
      "volume": "1066641"
    },
    {
      "date": "2025-08-11",
      "open": "162.66",
      "high": "165.00",
      "low": "159.7818",
      "close": "160.15",
      "volume": "1174822"
    },
    {
      "date": "2025-08-12",
      "open": "161.02",
      "high": "164.76",
      "low": "160.56",
      "close": "164.06",
      "volume": "1212876"
    },
    {
      "date": "2025-08-13",
      "open": "164.39",
      "high": "167.705",
      "low": "163.5401",
      "close": "167.48",
      "volume": "1179955"
    },
    {
      "date": "2025-08-14",
      "open": "166.20",
      "high": "166.49",
      "low": "163.92",
      "close": "166.09",
      "volume": "1183317"
    },
    {
      "date": "2025-08-15",
      "open": "165.83",
      "high": "167.35",
      "low": "163.44",
      "close": "163.76",
      "volume": "1829568"
    },
    {
      "date": "2025-08-18",
      "open": "163.90",
      "high": "166.51",
      "low": "163.43",
      "close": "165.84",
      "volume": "787019"
    },
    {
      "date": "2025-08-19",
      "open": "166.04",
      "high": "169.29",
      "low": "165.41",
      "close": "167.58",
      "volume": "1037443"
    },
    {
      "date": "2025-08-20",
      "open": "167.59",
      "high": "168.25",
      "low": "166.15",
      "close": "166.91",
      "volume": "947859"
    },
    {
      "date": "2025-08-21",
      "open": "165.69",
      "high": "165.91",
      "low": "162.88",
      "close": "164.18",
      "volume": "710818"
    },
    {
      "date": "2025-08-22",
      "open": "165.65",
      "high": "169.84",
      "low": "164.275",
      "close": "167.00",
      "volume": "1576481"
    },
    {
      "date": "2025-08-25",
      "open": "166.06",
      "high": "166.63",
      "low": "165.16",
      "close": "166.46",
      "volume": "856486"
    },
    {
      "date": "2025-08-26",
      "open": "166.00",
      "high": "166.565",
      "low": "163.39",
      "close": "163.67",
      "volume": "1531201"
    },
    {
      "date": "2025-08-27",
      "open": "163.75",
      "high": "166.305",
      "low": "163.10",
      "close": "165.23",
      "volume": "1343450"
    },
    {
      "date": "2025-08-28",
      "open": "166.30",
      "high": "166.365",
      "low": "163.90",
      "close": "165.87",
      "volume": "1225150"
    },
    {
      "date": "2025-08-29",
      "open": "165.62",
      "high": "168.055",
      "low": "164.11",
      "close": "164.76",
      "volume": "1109842"
    },
    {
      "date": "2025-09-02",
      "open": "162.06",
      "high": "163.87",
      "low": "160.19",
      "close": "162.27",
      "volume": "849674"
    },
    {
      "date": "2025-09-03",
      "open": "161.70",
      "high": "163.70",
      "low": "161.15",
      "close": "163.37",
      "volume": "844283"
    },
    {
      "date": "2025-09-04",
      "open": "163.68",
      "high": "166.75",
      "low": "161.77",
      "close": "166.25",
      "volume": "1198662"
    },
    {
      "date": "2025-09-05",
      "open": "166.96",
      "high": "170.73",
      "low": "165.64",
      "close": "169.73",
      "volume": "1439016"
    },
    {
      "date": "2025-09-08",
      "open": "169.81",
      "high": "169.965",
      "low": "166.496",
      "close": "167.85",
      "volume": "1194427"
    },
    {
      "date": "2025-09-09",
      "open": "167.97",
      "high": "169.505",
      "low": "167.11",
      "close": "168.95",
      "volume": "1085004"
    },
    {
      "date": "2025-09-10",
      "open": "167.93",
      "high": "170.97",
      "low": "167.1001",
      "close": "170.77",
      "volume": "1795909"
    },
    {
      "date": "2025-09-11",
      "open": "171.55",
      "high": "171.55",
      "low": "164.01",
      "close": "165.73",
      "volume": "2040020"
    },
    {
      "date": "2025-09-12",
      "open": "165.05",
      "high": "166.19",
      "low": "163.93",
      "close": "164.29",
      "volume": "1120718"
    },
    {
      "date": "2025-09-15",
      "open": "164.51",
      "high": "167.05",
      "low": "162.7501",
      "close": "163.13",
      "volume": "1289799"
    },
    {
      "date": "2025-09-16",
      "open": "163.89",
      "high": "166.58",
      "low": "162.59",
      "close": "166.15",
      "volume": "1452568"
    },
    {
      "date": "2025-09-17",
      "open": "166.22",
      "high": "169.20",
      "low": "164.60",
      "close": "167.29",
      "volume": "1244116"
    },
    {
      "date": "2025-09-18",
      "open": "168.57",
      "high": "168.68",
      "low": "161.99",
      "close": "162.87",
      "volume": "2143670"
    },
    {
      "date": "2025-09-19",
      "open": "162.51",
      "high": "163.3175",
      "low": "161.00",
      "close": "161.22",
      "volume": "2889618"
    },
    {
      "date": "2025-09-22",
      "open": "161.01",
      "high": "165.67",
      "low": "160.74",
      "close": "164.16",
      "volume": "1598870"
    },
    {
      "date": "2025-09-23",
      "open": "164.86",
      "high": "165.735",
      "low": "163.29",
      "close": "164.58",
      "volume": "1252006"
    },
    {
      "date": "2025-09-24",
      "open": "164.04",
      "high": "164.60",
      "low": "159.32",
      "close": "160.47",
      "volume": "2370805"
    },
    {
      "date": "2025-09-25",
      "open": "158.74",
      "high": "159.07",
      "low": "156.66",
      "close": "156.97",
      "volume": "1682783"
    },
    {
      "date": "2025-09-26",
      "open": "157.67",
      "high": "164.76",
      "low": "156.77",
      "close": "164.37",
      "volume": "1497525"
    },
    {
      "date": "2025-09-29",
      "open": "166.06",
      "high": "167.00",
      "low": "162.05",
      "close": "162.25",
      "volume": "1005298"
    },
    {
      "date": "2025-09-30",
      "open": "162.00",
      "high": "162.00",
      "low": "157.98",
      "close": "159.28",
      "volume": "1416612"
    },
    {
      "date": "2025-10-01",
      "open": "159.28",
      "high": "160.555",
      "low": "158.735",
      "close": "158.99",
      "volume": "1147960"
    },
    {
      "date": "2025-10-02",
      "open": "159.23",
      "high": "160.56",
      "low": "158.59",
      "close": "159.42",
      "volume": "1028877"
    },
    {
      "date": "2025-10-03",
      "open": "159.58",
      "high": "162.47",
      "low": "159.13",
      "close": "159.27",
      "volume": "1036183"
    },
    {
      "date": "2025-10-06",
      "open": "160.82",
      "high": "161.50",
      "low": "157.20",
      "close": "157.35",
      "volume": "1155482"
    },
    {
      "date": "2025-10-07",
      "open": "157.59",
      "high": "158.655",
      "low": "154.5101",
      "close": "155.25",
      "volume": "877364"
    },
    {
      "date": "2025-10-08",
      "open": "155.16",
      "high": "157.11",
      "low": "154.035",
      "close": "156.92",
      "volume": "1191580"
    },
    {
      "date": "2025-10-09",
      "open": "156.92",
      "high": "156.96",
      "low": "150.98",
      "close": "151.79",
      "volume": "1150879"
    },
    {
      "date": "2025-10-10",
      "open": "151.86",
      "high": "152.44",
      "low": "144.90",
      "close": "145.04",
      "volume": "1458809"
    },
    {
      "date": "2025-10-13",
      "open": "148.01",
      "high": "148.335",
      "low": "145.205",
      "close": "147.51",
      "volume": "1350031"
    },
    {
      "date": "2025-10-14",
      "open": "145.83",
      "high": "151.07",
      "low": "145.83",
      "close": "150.33",
      "volume": "1336718"
    },
    {
      "date": "2025-10-15",
      "open": "151.72",
      "high": "152.38",
      "low": "148.59",
      "close": "148.83",
      "volume": "966912"
    },
    {
      "date": "2025-10-16",
      "open": "150.05",
      "high": "151.40",
      "low": "146.805",
      "close": "151.10",
      "volume": "1546138"
    },
    {
      "date": "2025-10-17",
      "open": "150.64",
      "high": "153.405",
      "low": "150.23",
      "close": "152.45",
      "volume": "1431495"
    },
    {
      "date": "2025-10-20",
      "open": "153.12",
      "high": "155.66",
      "low": "153.12",
      "close": "155.38",
      "volume": "1058372"
    },
    {
      "date": "2025-10-21",
      "open": "153.80",
      "high": "157.37",
      "low": "153.80",
      "close": "156.53",
      "volume": "1090771"
    },
    {
      "date": "2025-10-22",
      "open": "157.33",
      "high": "161.10",
      "low": "156.25",
      "close": "156.36",
      "volume": "2284487"
    },
    {
      "date": "2025-10-23",
      "open": "156.32",
      "high": "159.37",
      "low": "154.85",
      "close": "158.48",
      "volume": "1047520"
    },
    {
      "date": "2025-10-24",
      "open": "160.49",
      "high": "161.06",
      "low": "157.45",
      "close": "158.16",
      "volume": "1141374"
    },
    {
      "date": "2025-10-27",
      "open": "159.00",
      "high": "160.83",
      "low": "156.38",
      "close": "159.23",
      "volume": "1832734"
    },
    {
      "date": "2025-10-28",
      "open": "158.66",
      "high": "158.905",
      "low": "154.66",
      "close": "156.16",
      "volume": "934100"
    },
    {
      "date": "2025-10-29",
      "open": "155.92",
      "high": "158.12",
      "low": "154.75",
      "close": "157.32",
      "volume": "1643502"
    },
    {
      "date": "2025-10-30",
      "open": "157.32",
      "high": "159.16",
      "low": "156.57",
      "close": "156.80",
      "volume": "1092388"
    },
    {
      "date": "2025-10-31",
      "open": "155.69",
      "high": "160.65",
      "low": "155.20",
      "close": "159.37",
      "volume": "1143810"
    },
    {
      "date": "2025-11-03",
      "open": "159.41",
      "high": "161.00",
      "low": "153.86",
      "close": "154.83",
      "volume": "2451944"
    },
    {
      "date": "2025-11-04",
      "open": "152.13",
      "high": "155.28",
      "low": "138.52",
      "close": "141.66",
      "volume": "3578087"
    },
    {
      "date": "2025-11-05",
      "open": "142.21",
      "high": "146.675",
      "low": "141.11",
      "close": "146.32",
      "volume": "2743515"
    },
    {
      "date": "2025-11-06",
      "open": "145.64",
      "high": "146.525",
      "low": "140.64",
      "close": "141.56",
      "volume": "1671960"
    },
    {
      "date": "2025-11-07",
      "open": "141.17",
      "high": "144.065",
      "low": "139.37",
      "close": "142.45",
      "volume": "1560994"
    },
    {
      "date": "2025-11-10",
      "open": "143.66",
      "high": "144.255",
      "low": "139.63",
      "close": "143.31",
      "volume": "1573977"
    },
    {
      "date": "2025-11-11",
      "open": "143.53",
      "high": "144.005",
      "low": "140.98",
      "close": "142.67",
      "volume": "1484088"
    },
    {
      "date": "2025-11-12",
      "open": "143.52",
      "high": "148.04",
      "low": "143.29",
      "close": "147.39",
      "volume": "1916227"
    },
    {
      "date": "2025-11-13",
      "open": "146.02",
      "high": "150.35",
      "low": "146.02",
      "close": "146.75",
      "volume": "1850643"
    },
    {
      "date": "2025-11-14",
      "open": "145.57",
      "high": "149.328",
      "low": "144.48",
      "close": "145.08",
      "volume": "1832624"
    },
    {
      "date": "2025-11-17",
      "open": "144.75",
      "high": "144.99",
      "low": "138.80",
      "close": "140.24",
      "volume": "1415931"
    },
    {
      "date": "2025-11-18",
      "open": "140.04",
      "high": "141.76",
      "low": "138.69",
      "close": "139.81",
      "volume": "1225199"
    },
    {
      "date": "2025-11-19",
      "open": "139.49",
      "high": "140.44",
      "low": "138.08",
      "close": "139.71",
      "volume": "1054690"
    },
    {
      "date": "2025-11-20",
      "open": "141.66",
      "high": "142.15",
      "low": "135.92",
      "close": "136.64",
      "volume": "1427319"
    },
    {
      "date": "2025-11-21",
      "open": "136.62",
      "high": "142.41",
      "low": "135.63",
      "close": "140.20",
      "volume": "2063062"
    },
    {
      "date": "2025-11-24",
      "open": "140.90",
      "high": "142.47",
      "low": "139.465",
      "close": "141.92",
      "volume": "1731264"
    },
    {
      "date": "2025-11-25",
      "open": "143.87",
      "high": "144.97",
      "low": "142.30",
      "close": "143.23",
      "volume": "1164019"
    },
    {
      "date": "2025-11-26",
      "open": "143.23",
      "high": "145.385",
      "low": "142.39",
      "close": "144.40",
      "volume": "1143826"
    },
    {
      "date": "2025-11-28",
      "open": "144.23",
      "high": "145.08",
      "low": "142.47",
      "close": "144.22",
      "volume": "541463"
    },
    {
      "date": "2025-12-01",
      "open": "143.46",
      "high": "145.035",
      "low": "142.23",
      "close": "143.03",
      "volume": "1160677"
    },
    {
      "date": "2025-12-02",
      "open": "143.44",
      "high": "144.795",
      "low": "141.925",
      "close": "144.16",
      "volume": "932726"
    },
    {
      "date": "2025-12-03",
      "open": "142.99",
      "high": "145.16",
      "low": "142.42",
      "close": "143.68",
      "volume": "965610"
    },
    {
      "date": "2025-12-04",
      "open": "143.62",
      "high": "145.44",
      "low": "142.43",
      "close": "144.54",
      "volume": "1420502"
    },
    {
      "date": "2025-12-05",
      "open": "144.52",
      "high": "147.02",
      "low": "142.50",
      "close": "146.25",
      "volume": "1262405"
    },
    {
      "date": "2025-12-08",
      "open": "146.12",
      "high": "146.90",
      "low": "144.27",
      "close": "145.94",
      "volume": "1574506"
    },
    {
      "date": "2025-12-09",
      "open": "145.23",
      "high": "147.93",
      "low": "145.04",
      "close": "147.13",
      "volume": "1112558"
    },
    {
      "date": "2025-12-10",
      "open": "147.49",
      "high": "150.34",
      "low": "145.60",
      "close": "149.54",
      "volume": "1402486"
    },
    {
      "date": "2025-12-11",
      "open": "148.59",
      "high": "150.00",
      "low": "146.82",
      "close": "149.86",
      "volume": "1200958"
    },
    {
      "date": "2025-12-12",
      "open": "150.09",
      "high": "150.61",
      "low": "144.52",
      "close": "144.93",
      "volume": "1522118"
    },
    {
      "date": "2025-12-15",
      "open": "146.44",
      "high": "146.44",
      "low": "142.99",
      "close": "144.88",
      "volume": "1607728"
    },
    {
      "date": "2025-12-16",
      "open": "145.28",
      "high": "146.55",
      "low": "144.2601",
      "close": "145.02",
      "volume": "1472257"
    },
    {
      "date": "2025-12-17",
      "open": "144.88",
      "high": "146.08",
      "low": "142.41",
      "close": "143.69",
      "volume": "2015000"
    },
    {
      "date": "2025-12-18",
      "open": "145.04",
      "high": "146.145",
      "low": "141.48",
      "close": "143.08",
      "volume": "2118729"
    },
    {
      "date": "2025-12-19",
      "open": "142.63",
      "high": "143.82",
      "low": "138.37",
      "close": "140.65",
      "volume": "13516710"
    },
    {
      "date": "2025-12-22",
      "open": "140.22",
      "high": "142.12",
      "low": "139.23",
      "close": "139.505",
      "volume": "1707793"
    },
    {
      "date": "2025-12-23",
      "open": "139.60",
      "high": "140.45",
      "low": "137.78",
      "close": "138.14",
      "volume": "1207316"
    },
    {
      "date": "2025-12-24",
      "open": "138.46",
      "high": "139.786",
      "low": "137.78",
      "close": "138.71",
      "volume": "620883"
    },
    {
      "date": "2025-12-26",
      "open": "138.085",
      "high": "139.95",
      "low": "138.01",
      "close": "139.71",
      "volume": "740201"
    },
    {
      "date": "2025-12-29",
      "open": "139.87",
      "high": "140.45",
      "low": "138.09",
      "close": "138.61",
      "volume": "1150152"
    },
    {
      "date": "2025-12-30",
      "open": "138.17",
      "high": "139.08",
      "low": "137.00",
      "close": "138.39",
      "volume": "1133021"
    },
    {
      "date": "2025-12-31",
      "open": "138.39",
      "high": "138.8275",
      "low": "136.08",
      "close": "136.20",
      "volume": "903987"
    },
    {
      "date": "2026-01-02",
      "open": "137.20",
      "high": "137.8846",
      "low": "132.975",
      "close": "133.16",
      "volume": "1330628"
    },
    {
      "date": "2026-01-05",
      "open": "133.16",
      "high": "135.85",
      "low": "133.00",
      "close": "133.61",
      "volume": "1446648"
    },
    {
      "date": "2026-01-06",
      "open": "133.34",
      "high": "135.42",
      "low": "133.08",
      "close": "134.34",
      "volume": "1535829"
    },
    {
      "date": "2026-01-07",
      "open": "134.75",
      "high": "134.98",
      "low": "128.78",
      "close": "129.54",
      "volume": "1512461"
    },
    {
      "date": "2026-01-08",
      "open": "128.36",
      "high": "133.50",
      "low": "126.93",
      "close": "132.53",
      "volume": "2080226"
    },
    {
      "date": "2026-01-09",
      "open": "132.73",
      "high": "133.975",
      "low": "130.73",
      "close": "133.49",
      "volume": "882700"
    },
    {
      "date": "2026-01-12",
      "open": "132.86",
      "high": "134.3199",
      "low": "132.1998",
      "close": "133.50",
      "volume": "948764"
    },
    {
      "date": "2026-01-13",
      "open": "134.29",
      "high": "136.09",
      "low": "133.51",
      "close": "134.60",
      "volume": "1054658"
    },
    {
      "date": "2026-01-14",
      "open": "134.60",
      "high": "136.03",
      "low": "131.91",
      "close": "132.16",
      "volume": "958619"
    },
    {
      "date": "2026-01-15",
      "open": "133.06",
      "high": "134.02",
      "low": "130.44",
      "close": "132.29",
      "volume": "2564453"
    },
    {
      "date": "2026-01-16",
      "open": "132.49",
      "high": "133.15",
      "low": "131.45",
      "close": "131.75",
      "volume": "1495506"
    },
    {
      "date": "2026-01-20",
      "open": "126.74",
      "high": "128.90",
      "low": "124.0793",
      "close": "124.76",
      "volume": "2067698"
    },
    {
      "date": "2026-01-21",
      "open": "125.62",
      "high": "128.4565",
      "low": "124.00",
      "close": "127.62",
      "volume": "1816013"
    },
    {
      "date": "2026-01-22",
      "open": "128.42",
      "high": "130.40",
      "low": "127.65",
      "close": "129.31",
      "volume": "1353716"
    },
    {
      "date": "2026-01-23",
      "open": "127.75",
      "high": "127.95",
      "low": "125.73",
      "close": "126.00",
      "volume": "1758285"
    },
    {
      "date": "2026-01-26",
      "open": "125.99",
      "high": "128.46",
      "low": "125.19",
      "close": "127.40",
      "volume": "1537334"
    },
    {
      "date": "2026-01-27",
      "open": "127.40",
      "high": "127.41",
      "low": "124.655",
      "close": "125.40",
      "volume": "1544975"
    },
    {
      "date": "2026-01-28",
      "open": "125.44",
      "high": "125.905",
      "low": "123.085",
      "close": "124.72",
      "volume": "1326681"
    },
    {
      "date": "2026-01-29",
      "open": "124.67",
      "high": "125.56",
      "low": "123.13",
      "close": "125.20",
      "volume": "1558843"
    },
    {
      "date": "2026-01-30",
      "open": "124.99",
      "high": "127.00",
      "low": "124.058",
      "close": "126.39",
      "volume": "1740192"
    },
    {
      "date": "2026-02-02",
      "open": "126.13",
      "high": "128.32",
      "low": "125.43",
      "close": "126.83",
      "volume": "2210582"
    },
    {
      "date": "2026-02-03",
      "open": "125.46",
      "high": "127.59",
      "low": "124.08",
      "close": "126.16",
      "volume": "2889064"
    },
    {
      "date": "2026-02-04",
      "open": "133.50",
      "high": "140.56",
      "low": "129.67",
      "close": "138.08",
      "volume": "3047591"
    },
    {
      "date": "2026-02-05",
      "open": "137.73",
      "high": "140.90",
      "low": "135.75",
      "close": "140.77",
      "volume": "2217783"
    },
    {
      "date": "2026-02-06",
      "open": "140.55",
      "high": "142.72",
      "low": "139.77",
      "close": "142.62",
      "volume": "1688987"
    },
    {
      "date": "2026-02-09",
      "open": "141.16",
      "high": "144.01",
      "low": "140.595",
      "close": "143.44",
      "volume": "1298770"
    },
    {
      "date": "2026-02-10",
      "open": "143.50",
      "high": "144.455",
      "low": "141.48",
      "close": "142.85",
      "volume": "1546877"
    },
    {
      "date": "2026-02-11",
      "open": "143.39",
      "high": "143.39",
      "low": "134.535",
      "close": "134.97",
      "volume": "2253862"
    },
    {
      "date": "2026-02-12",
      "open": "134.97",
      "high": "134.9761",
      "low": "120.52",
      "close": "126.83",
      "volume": "3488216"
    },
    {
      "date": "2026-02-13",
      "open": "127.74",
      "high": "129.84",
      "low": "126.49",
      "close": "126.86",
      "volume": "2126594"
    },
    {
      "date": "2026-02-17",
      "open": "127.49",
      "high": "128.28",
      "low": "123.58",
      "close": "125.145",
      "volume": "1802608"
    },
    {
      "date": "2026-02-18",
      "open": "124.96",
      "high": "126.06",
      "low": "123.009",
      "close": "124.29",
      "volume": "2245061"
    },
    {
      "date": "2026-02-19",
      "open": "123.88",
      "high": "125.135",
      "low": "119.83",
      "close": "124.17",
      "volume": "2022466"
    },
    {
      "date": "2026-02-20",
      "open": "122.98",
      "high": "126.05",
      "low": "120.72",
      "close": "124.64",
      "volume": "1772859"
    },
    {
      "date": "2026-02-23",
      "open": "124.64",
      "high": "125.94",
      "low": "120.00",
      "close": "123.13",
      "volume": "1348973"
    },
    {
      "date": "2026-02-24",
      "open": "123.25",
      "high": "129.69",
      "low": "123.13",
      "close": "125.53",
      "volume": "2029413"
    },
    {
      "date": "2026-02-25",
      "open": "125.37",
      "high": "125.79",
      "low": "120.35",
      "close": "121.58",
      "volume": "2440161"
    },
    {
      "date": "2026-02-26",
      "open": "122.79",
      "high": "125.71",
      "low": "122.775",
      "close": "123.39",
      "volume": "1568245"
    },
    {
      "date": "2026-02-27",
      "open": "121.52",
      "high": "122.85",
      "low": "118.44",
      "close": "122.64",
      "volume": "1600934"
    },
    {
      "date": "2026-03-02",
      "open": "121.11",
      "high": "124.99",
      "low": "118.90",
      "close": "124.77",
      "volume": "1687943"
    },
    {
      "date": "2026-03-03",
      "open": "121.62",
      "high": "126.07",
      "low": "118.59",
      "close": "125.28",
      "volume": "2133570"
    },
    {
      "date": "2026-03-04",
      "open": "124.97",
      "high": "125.84",
      "low": "121.51",
      "close": "124.87",
      "volume": "1619805"
    },
    {
      "date": "2026-03-05",
      "open": "124.54",
      "high": "127.29",
      "low": "123.55",
      "close": "124.31",
      "volume": "1293561"
    },
    {
      "date": "2026-03-06",
      "open": "122.13",
      "high": "124.98",
      "low": "120.80",
      "close": "123.42",
      "volume": "1387701"
    },
    {
      "date": "2026-03-09",
      "open": "120.585",
      "high": "121.43",
      "low": "118.16",
      "close": "120.74",
      "volume": "1374570"
    },
    {
      "date": "2026-03-10",
      "open": "121.52",
      "high": "122.66",
      "low": "117.00",
      "close": "118.65",
      "volume": "1121718"
    },
    {
      "date": "2026-03-11",
      "open": "119.24",
      "high": "120.295",
      "low": "117.20",
      "close": "118.91",
      "volume": "1027213"
    },
    {
      "date": "2026-03-12",
      "open": "118.80",
      "high": "120.43",
      "low": "112.98",
      "close": "113.48",
      "volume": "2174229"
    },
    {
      "date": "2026-03-13",
      "open": "114.80",
      "high": "116.77",
      "low": "113.39",
      "close": "116.16",
      "volume": "1531126"
    },
    {
      "date": "2026-03-16",
      "open": "117.12",
      "high": "118.67",
      "low": "115.325",
      "close": "118.20",
      "volume": "1270632"
    },
    {
      "date": "2026-03-17",
      "open": "119.14",
      "high": "120.84",
      "low": "117.30",
      "close": "117.44",
      "volume": "978027"
    },
    {
      "date": "2026-03-18",
      "open": "116.77",
      "high": "118.61",
      "low": "116.295",
      "close": "117.59",
      "volume": "1363956"
    },
    {
      "date": "2026-03-19",
      "open": "117.01",
      "high": "120.845",
      "low": "116.8789",
      "close": "119.65",
      "volume": "1532281"
    },
    {
      "date": "2026-03-20",
      "open": "119.78",
      "high": "120.85",
      "low": "118.73",
      "close": "120.27",
      "volume": "4758098"
    },
    {
      "date": "2026-03-23",
      "open": "122.945",
      "high": "123.18",
      "low": "119.3775",
      "close": "120.16",
      "volume": "1801105"
    },
    {
      "date": "2026-03-24",
      "open": "118.86",
      "high": "122.52",
      "low": "118.815",
      "close": "121.90",
      "volume": "1402973"
    },
    {
      "date": "2026-03-25",
      "open": "122.23",
      "high": "123.09",
      "low": "118.835",
      "close": "121.30",
      "volume": "1510974"
    },
    {
      "date": "2026-03-26",
      "open": "121.30",
      "high": "122.7294",
      "low": "120.49",
      "close": "121.18",
      "volume": "1491772"
    },
    {
      "date": "2026-03-27",
      "open": "119.62",
      "high": "120.54",
      "low": "117.82",
      "close": "118.17",
      "volume": "1448642"
    },
    {
      "date": "2026-03-30",
      "open": "118.72",
      "high": "119.9899",
      "low": "117.27",
      "close": "118.51",
      "volume": "1273638"
    },
    {
      "date": "2026-03-31",
      "open": "119.03",
      "high": "121.935",
      "low": "117.10",
      "close": "121.02",
      "volume": "1256723"
    },
    {
      "date": "2026-04-01",
      "open": "121.40",
      "high": "122.385",
      "low": "120.58",
      "close": "121.40",
      "volume": "2502203"
    },
    {
      "date": "2026-04-02",
      "open": "121.22",
      "high": "124.19",
      "low": "120.155",
      "close": "122.01",
      "volume": "934723"
    },
    {
      "date": "2026-04-06",
      "open": "122.01",
      "high": "123.745",
      "low": "121.785",
      "close": "123.47",
      "volume": "1072703"
    },
    {
      "date": "2026-04-07",
      "open": "123.47",
      "high": "125.20",
      "low": "122.82",
      "close": "123.69",
      "volume": "1475511"
    },
    {
      "date": "2026-04-08",
      "open": "125.85",
      "high": "127.80",
      "low": "125.665",
      "close": "126.73",
      "volume": "1730025"
    },
    {
      "date": "2026-04-09",
      "open": "125.45",
      "high": "127.35",
      "low": "125.31",
      "close": "126.75",
      "volume": "1529925"
    },
    {
      "date": "2026-04-10",
      "open": "127.09",
      "high": "128.595",
      "low": "125.38",
      "close": "125.53",
      "volume": "1461642"
    },
    {
      "date": "2026-04-13",
      "open": "125.36",
      "high": "132.36",
      "low": "125.25",
      "close": "131.89",
      "volume": "1737255"
    },
    {
      "date": "2026-04-14",
      "open": "132.22",
      "high": "133.80",
      "low": "129.77",
      "close": "130.04",
      "volume": "987480"
    },
    {
      "date": "2026-04-15",
      "open": "130.04",
      "high": "130.94",
      "low": "128.28",
      "close": "129.56",
      "volume": "1015874"
    },
    {
      "date": "2026-04-16",
      "open": "130.45",
      "high": "133.68",
      "low": "130.255",
      "close": "133.31",
      "volume": "1695579"
    },
    {
      "date": "2026-04-17",
      "open": "133.99",
      "high": "135.16",
      "low": "133.2025",
      "close": "133.96",
      "volume": "1048924"
    },
    {
      "date": "2026-04-20",
      "open": "133.82",
      "high": "137.22",
      "low": "133.81",
      "close": "136.85",
      "volume": "1097854"
    },
    {
      "date": "2026-04-21",
      "open": "136.81",
      "high": "142.385",
      "low": "136.81",
      "close": "141.41",
      "volume": "1714154"
    },
    {
      "date": "2026-04-22",
      "open": "141.75",
      "high": "143.64",
      "low": "140.83",
      "close": "142.44",
      "volume": "1562422"
    },
    {
      "date": "2026-04-23",
      "open": "140.96",
      "high": "142.595",
      "low": "134.88",
      "close": "136.47",
      "volume": "2759281"
    },
    {
      "date": "2026-04-24",
      "open": "136.47",
      "high": "136.86",
      "low": "133.17",
      "close": "135.32",
      "volume": "1117185"
    },
    {
      "date": "2026-04-27",
      "open": "135.41",
      "high": "135.81",
      "low": "132.80",
      "close": "133.11",
      "volume": "1077996"
    },
    {
      "date": "2026-04-28",
      "open": "133.525",
      "high": "134.81",
      "low": "131.19",
      "close": "132.92",
      "volume": "711827"
    },
    {
      "date": "2026-04-29",
      "open": "133.40",
      "high": "136.60",
      "low": "132.04",
      "close": "135.56",
      "volume": "1409612"
    },
    {
      "date": "2026-04-30",
      "open": "135.20",
      "high": "137.285",
      "low": "133.59",
      "close": "136.91",
      "volume": "1228853"
    },
    {
      "date": "2026-05-01",
      "open": "138.37",
      "high": "138.81",
      "low": "134.85",
      "close": "136.03",
      "volume": "1013039"
    },
    {
      "date": "2026-05-04",
      "open": "135.91",
      "high": "137.85",
      "low": "135.10",
      "close": "135.30",
      "volume": "3058867"
    },
    {
      "date": "2026-05-05",
      "open": "135.37",
      "high": "138.45",
      "low": "134.785",
      "close": "136.80",
      "volume": "2235378"
    },
    {
      "date": "2026-05-06",
      "open": "127.50",
      "high": "128.3521",
      "low": "106.00",
      "close": "109.00",
      "volume": "6330470"
    },
    {
      "date": "2026-05-07",
      "open": "109.51",
      "high": "113.58",
      "low": "108.31",
      "close": "110.20",
      "volume": "4067282"
    },
    {
      "date": "2026-05-08",
      "open": "109.64",
      "high": "110.15",
      "low": "104.41",
      "close": "104.79",
      "volume": "2688465"
    },
    {
      "date": "2026-05-11",
      "open": "103.86",
      "high": "105.13",
      "low": "101.51",
      "close": "102.54",
      "volume": "3248719"
    },
    {
      "date": "2026-05-12",
      "open": "103.40",
      "high": "103.68",
      "low": "97.12",
      "close": "99.30",
      "volume": "4056806"
    },
    {
      "date": "2026-05-13",
      "open": "100.985",
      "high": "102.25",
      "low": "97.34",
      "close": "100.40",
      "volume": "2589835"
    },
    {
      "date": "2026-05-14",
      "open": "100.60",
      "high": "102.89",
      "low": "99.54",
      "close": "102.16",
      "volume": "2753253"
    },
    {
      "date": "2026-05-15",
      "open": "102.08",
      "high": "104.39",
      "low": "101.03",
      "close": "102.07",
      "volume": "2195897"
    },
    {
      "date": "2026-05-18",
      "open": "102.19",
      "high": "104.88",
      "low": "102.18",
      "close": "104.04",
      "volume": "1489662"
    },
    {
      "date": "2026-05-19",
      "open": "104.81",
      "high": "106.5294",
      "low": "103.14",
      "close": "104.35",
      "volume": "1778402"
    },
    {
      "date": "2026-05-20",
      "open": "105.67",
      "high": "107.09",
      "low": "103.35",
      "close": "106.21",
      "volume": "1718848"
    },
    {
      "date": "2026-05-21",
      "open": "105.56",
      "high": "107.40",
      "low": "103.12",
      "close": "106.88",
      "volume": "1514625"
    },
    {
      "date": "2026-05-22",
      "open": "106.25",
      "high": "111.34",
      "low": "106.25",
      "close": "110.82",
      "volume": "1519649"
    },
    {
      "date": "2026-05-26",
      "open": "110.17",
      "high": "110.69",
      "low": "108.30",
      "close": "108.59",
      "volume": "1336619"
    },
    {
      "date": "2026-05-27",
      "open": "111.43",
      "high": "116.72",
      "low": "111.405",
      "close": "114.19",
      "volume": "1863460"
    },
    {
      "date": "2026-05-28",
      "open": "114.05",
      "high": "116.40",
      "low": "112.60",
      "close": "116.16",
      "volume": "1686027"
    },
    {
      "date": "2026-05-29",
      "open": "119.175",
      "high": "125.92",
      "low": "118.975",
      "close": "125.45",
      "volume": "4794643"
    },
    {
      "date": "2026-06-01",
      "open": "128.381",
      "high": "141.46",
      "low": "127.97",
      "close": "140.98",
      "volume": "3240293"
    },
    {
      "date": "2026-06-02",
      "open": "140.46",
      "high": "141.325",
      "low": "136.74",
      "close": "139.72",
      "volume": "2816898"
    },
    {
      "date": "2026-06-03",
      "open": "138.27",
      "high": "139.62",
      "low": "134.19",
      "close": "137.30",
      "volume": "2717000"
    },
    {
      "date": "2026-06-04",
      "open": "139.60",
      "high": "140.77",
      "low": "137.70",
      "close": "139.45",
      "volume": "2290250"
    },
    {
      "date": "2026-06-05",
      "open": "137.58",
      "high": "140.32",
      "low": "132.18",
      "close": "133.04",
      "volume": "1641889"
    },
    {
      "date": "2026-06-08",
      "open": "133.66",
      "high": "137.81",
      "low": "132.95",
      "close": "134.81",
      "volume": "1889846"
    },
    {
      "date": "2026-06-09",
      "open": "134.35",
      "high": "136.185",
      "low": "130.33",
      "close": "133.33",
      "volume": "1371975"
    },
    {
      "date": "2026-06-10",
      "open": "131.98",
      "high": "133.38",
      "low": "129.04",
      "close": "129.30",
      "volume": "1028452"
    },
    {
      "date": "2026-06-11",
      "open": "128.43",
      "high": "130.02",
      "low": "126.28",
      "close": "129.13",
      "volume": "1698797"
    },
    {
      "date": "2026-06-12",
      "open": "129.13",
      "high": "133.04",
      "low": "127.36",
      "close": "132.19",
      "volume": "2582684"
    },
    {
      "date": "2026-06-15",
      "open": "132.91",
      "high": "135.80",
      "low": "131.10",
      "close": "131.30",
      "volume": "2851214"
    },
    {
      "date": "2026-06-16",
      "open": "131.50",
      "high": "132.99",
      "low": "128.765",
      "close": "130.09",
      "volume": "1854365"
    },
    {
      "date": "2026-06-17",
      "open": "130.47",
      "high": "132.90",
      "low": "126.40",
      "close": "126.70",
      "volume": "1750557"
    },
    {
      "date": "2026-06-18",
      "open": "127.22",
      "high": "129.36",
      "low": "124.655",
      "close": "128.37",
      "volume": "3756780"
    },
    {
      "date": "2026-06-22",
      "open": "128.37",
      "high": "128.37",
      "low": "123.085",
      "close": "123.57",
      "volume": "1760647"
    },
    {
      "date": "2026-06-23",
      "open": "127.38",
      "high": "131.50",
      "low": "125.16",
      "close": "130.06",
      "volume": "2394623"
    },
    {
      "date": "2026-06-24",
      "open": "129.92",
      "high": "132.38",
      "low": "128.195",
      "close": "130.22",
      "volume": "2123363"
    },
    {
      "date": "2026-06-25",
      "open": "131.75",
      "high": "133.7174",
      "low": "127.64",
      "close": "128.02",
      "volume": "1206881"
    },
    {
      "date": "2026-06-26",
      "open": "127.57",
      "high": "133.53",
      "low": "127.57",
      "close": "133.30",
      "volume": "2746637"
    },
    {
      "date": "2026-06-29",
      "open": "134.23",
      "high": "140.10",
      "low": "133.48",
      "close": "139.82",
      "volume": "1936460"
    },
    {
      "date": "2026-06-30",
      "open": "138.305",
      "high": "142.53",
      "low": "137.60",
      "close": "140.64",
      "volume": "2149113"
    },
    {
      "date": "2026-07-01",
      "open": "140.32",
      "high": "144.33",
      "low": "138.12",
      "close": "138.41",
      "volume": "1771261"
    },
    {
      "date": "2026-07-02",
      "open": "138.41",
      "high": "139.30",
      "low": "133.12",
      "close": "133.37",
      "volume": "1161303"
    },
    {
      "date": "2026-07-06",
      "open": "133.01",
      "high": "136.96",
      "low": "131.42",
      "close": "134.19",
      "volume": "1568496"
    },
    {
      "date": "2026-07-07",
      "open": "135.44",
      "high": "139.46",
      "low": "134.09",
      "close": "139.23",
      "volume": "1749200"
    },
    {
      "date": "2026-07-08",
      "open": "137.79",
      "high": "139.7061",
      "low": "136.585",
      "close": "137.72",
      "volume": "1745319"
    },
    {
      "date": "2026-07-09",
      "open": "136.40",
      "high": "141.15",
      "low": "134.63",
      "close": "140.21",
      "volume": "2868910"
    },
    {
      "date": "2026-07-10",
      "open": "144.97",
      "high": "144.97",
      "low": "142.22",
      "close": "144.39",
      "volume": "1141906"
    },
    {
      "date": "2026-07-13",
      "open": "144.99",
      "high": "145.80",
      "low": "142.935",
      "close": "144.355",
      "volume": "2305387"
    },
    {
      "date": "2026-07-14",
      "open": "142.74",
      "high": "144.19",
      "low": "138.90",
      "close": "139.38",
      "volume": "1715673"
    },
    {
      "date": "2026-07-15",
      "open": "139.59",
      "high": "140.27",
      "low": "129.60",
      "close": "130.86",
      "volume": "1978651"
    },
    {
      "date": "2026-07-16",
      "open": "131.10",
      "high": "136.855",
      "low": "128.99",
      "close": "134.34",
      "volume": "3366456"
    },
    {
      "date": "2026-07-17",
      "open": "133.93",
      "high": "135.585",
      "low": "131.09",
      "close": "133.24",
      "volume": "2303958"
    },
    {
      "date": "2026-07-20",
      "open": "132.47",
      "high": "133.545",
      "low": "127.6906",
      "close": "130.01",
      "volume": "1955242"
    },
    {
      "date": "2026-07-21",
      "open": "130.01",
      "high": "131.41",
      "low": "127.39",
      "close": "129.72",
      "volume": "1736994"
    },
    {
      "date": "2026-07-22",
      "open": "130.22",
      "high": "130.96",
      "low": "127.71",
      "close": "129.83",
      "volume": "2120633"
    },
    {
      "date": "2026-07-23",
      "open": "130.59",
      "high": "132.39",
      "low": "128.84",
      "close": "130.18",
      "volume": "1674577"
    },
    {
      "date": "2026-07-24",
      "open": "130.26",
      "high": "134.43",
      "low": "129.79",
      "close": "133.82",
      "volume": "732002"
    },
    {
      "date": "2026-07-27",
      "open": "135.34",
      "high": "138.77",
      "low": "135.235",
      "close": "138.04",
      "volume": "1025499"
    },
    {
      "date": "2026-07-28",
      "open": "139.64",
      "high": "144.39",
      "low": "138.24",
      "close": "144.03",
      "volume": "1435051"
    },
    {
      "date": "2026-07-29",
      "open": "145.00",
      "high": "151.165",
      "low": "143.71",
      "close": "147.92",
      "volume": "2560919"
    },
    {
      "date": "2026-07-30",
      "open": "146.31",
      "high": "146.31",
      "low": "141.95",
      "close": "145.56",
      "volume": "1541383"
    },
    {
      "date": "2026-07-31",
      "open": "144.76",
      "high": "148.42",
      "low": "142.84",
      "close": "147.81",
      "volume": "1112774"
    },
    {
      "date": "2026-08-03",
      "open": "149.45",
      "high": "151.22",
      "low": "147.60",
      "close": "147.70",
      "volume": "1803784"
    },
    {
      "date": "2026-08-04",
      "open": "146.73",
      "high": "154.50",
      "low": "146.36",
      "close": "154.00",
      "volume": "2931970"
    },
    {
      "date": "2026-08-05",
      "open": "115.45",
      "high": "143.67",
      "low": "113.00",
      "close": "140.10",
      "volume": "5811188"
    }
  ]
}