{
  "source": "https://api.nasdaq.com/api/quote/FFIV/historical",
  "symbol": "FFIV",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "211.20",
      "high": "214.31",
      "low": "210.18",
      "close": "211.44",
      "volume": "329086"
    },
    {
      "date": "2021-08-09",
      "open": "212.16",
      "high": "212.425",
      "low": "210.00",
      "close": "210.08",
      "volume": "297905"
    },
    {
      "date": "2021-08-10",
      "open": "210.28",
      "high": "211.80",
      "low": "207.17",
      "close": "208.53",
      "volume": "313761"
    },
    {
      "date": "2021-08-11",
      "open": "209.00",
      "high": "209.53",
      "low": "206.33",
      "close": "207.57",
      "volume": "272559"
    },
    {
      "date": "2021-08-12",
      "open": "206.89",
      "high": "207.60",
      "low": "205.94",
      "close": "206.78",
      "volume": "367508"
    },
    {
      "date": "2021-08-13",
      "open": "206.57",
      "high": "206.90",
      "low": "203.77",
      "close": "204.37",
      "volume": "387679"
    },
    {
      "date": "2021-08-16",
      "open": "203.22",
      "high": "204.44",
      "low": "201.66",
      "close": "203.71",
      "volume": "439870"
    },
    {
      "date": "2021-08-17",
      "open": "202.34",
      "high": "202.70",
      "low": "201.01",
      "close": "202.02",
      "volume": "260905"
    },
    {
      "date": "2021-08-18",
      "open": "201.07",
      "high": "202.06",
      "low": "197.85",
      "close": "198.12",
      "volume": "352812"
    },
    {
      "date": "2021-08-19",
      "open": "196.68",
      "high": "199.98",
      "low": "195.74",
      "close": "197.95",
      "volume": "290356"
    },
    {
      "date": "2021-08-20",
      "open": "198.11",
      "high": "200.025",
      "low": "197.0001",
      "close": "199.86",
      "volume": "294346"
    },
    {
      "date": "2021-08-23",
      "open": "201.55",
      "high": "204.46",
      "low": "201.55",
      "close": "203.08",
      "volume": "293837"
    },
    {
      "date": "2021-08-24",
      "open": "203.08",
      "high": "205.67",
      "low": "203.08",
      "close": "205.61",
      "volume": "266447"
    },
    {
      "date": "2021-08-25",
      "open": "205.90",
      "high": "208.50",
      "low": "205.70",
      "close": "205.89",
      "volume": "311039"
    },
    {
      "date": "2021-08-26",
      "open": "206.34",
      "high": "207.01",
      "low": "203.86",
      "close": "204.33",
      "volume": "253151"
    },
    {
      "date": "2021-08-27",
      "open": "204.88",
      "high": "206.46",
      "low": "204.00",
      "close": "205.57",
      "volume": "276591"
    },
    {
      "date": "2021-08-30",
      "open": "206.32",
      "high": "208.21",
      "low": "205.475",
      "close": "205.86",
      "volume": "347910"
    },
    {
      "date": "2021-08-31",
      "open": "206.12",
      "high": "206.12",
      "low": "202.70",
      "close": "203.57",
      "volume": "525836"
    },
    {
      "date": "2021-09-01",
      "open": "203.68",
      "high": "203.95",
      "low": "198.70",
      "close": "202.53",
      "volume": "514564"
    },
    {
      "date": "2021-09-02",
      "open": "203.33",
      "high": "203.54",
      "low": "200.29",
      "close": "203.37",
      "volume": "1189762"
    },
    {
      "date": "2021-09-03",
      "open": "203.28",
      "high": "204.97",
      "low": "202.50",
      "close": "203.61",
      "volume": "454333"
    },
    {
      "date": "2021-09-07",
      "open": "204.12",
      "high": "204.12",
      "low": "201.50",
      "close": "202.40",
      "volume": "395821"
    },
    {
      "date": "2021-09-08",
      "open": "202.73",
      "high": "204.58",
      "low": "200.725",
      "close": "202.33",
      "volume": "320676"
    },
    {
      "date": "2021-09-09",
      "open": "202.33",
      "high": "204.6633",
      "low": "200.76",
      "close": "203.21",
      "volume": "211006"
    },
    {
      "date": "2021-09-10",
      "open": "204.33",
      "high": "205.215",
      "low": "202.30",
      "close": "202.96",
      "volume": "325017"
    },
    {
      "date": "2021-09-13",
      "open": "203.92",
      "high": "205.09",
      "low": "200.75",
      "close": "202.17",
      "volume": "297902"
    },
    {
      "date": "2021-09-14",
      "open": "203.32",
      "high": "203.59",
      "low": "199.75",
      "close": "202.05",
      "volume": "303459"
    },
    {
      "date": "2021-09-15",
      "open": "201.69",
      "high": "209.50",
      "low": "201.08",
      "close": "208.31",
      "volume": "591689"
    },
    {
      "date": "2021-09-16",
      "open": "208.47",
      "high": "210.47",
      "low": "205.85",
      "close": "208.41",
      "volume": "522102"
    },
    {
      "date": "2021-09-17",
      "open": "206.83",
      "high": "208.38",
      "low": "203.89",
      "close": "204.58",
      "volume": "732710"
    },
    {
      "date": "2021-09-20",
      "open": "201.64",
      "high": "202.93",
      "low": "199.27",
      "close": "201.78",
      "volume": "380330"
    },
    {
      "date": "2021-09-21",
      "open": "202.87",
      "high": "203.83",
      "low": "197.12",
      "close": "197.17",
      "volume": "333276"
    },
    {
      "date": "2021-09-22",
      "open": "198.55",
      "high": "200.53",
      "low": "197.66",
      "close": "198.59",
      "volume": "315677"
    },
    {
      "date": "2021-09-23",
      "open": "199.60",
      "high": "204.905",
      "low": "199.60",
      "close": "202.77",
      "volume": "327789"
    },
    {
      "date": "2021-09-24",
      "open": "202.15",
      "high": "204.66",
      "low": "202.07",
      "close": "204.15",
      "volume": "145713"
    },
    {
      "date": "2021-09-27",
      "open": "203.03",
      "high": "205.14",
      "low": "202.11",
      "close": "205.01",
      "volume": "291974"
    },
    {
      "date": "2021-09-28",
      "open": "203.96",
      "high": "204.54",
      "low": "201.47",
      "close": "201.75",
      "volume": "318839"
    },
    {
      "date": "2021-09-29",
      "open": "202.51",
      "high": "203.99",
      "low": "201.39",
      "close": "202.45",
      "volume": "392364"
    },
    {
      "date": "2021-09-30",
      "open": "203.80",
      "high": "204.31",
      "low": "198.76",
      "close": "198.78",
      "volume": "403764"
    },
    {
      "date": "2021-10-01",
      "open": "199.87",
      "high": "201.92",
      "low": "195.33",
      "close": "201.39",
      "volume": "265602"
    },
    {
      "date": "2021-10-04",
      "open": "199.91",
      "high": "200.80",
      "low": "196.30",
      "close": "196.73",
      "volume": "202011"
    },
    {
      "date": "2021-10-05",
      "open": "197.28",
      "high": "200.41",
      "low": "196.98",
      "close": "199.28",
      "volume": "211408"
    },
    {
      "date": "2021-10-06",
      "open": "197.29",
      "high": "198.025",
      "low": "193.495",
      "close": "197.61",
      "volume": "526617"
    },
    {
      "date": "2021-10-07",
      "open": "200.00",
      "high": "203.55",
      "low": "200.00",
      "close": "202.48",
      "volume": "352639"
    },
    {
      "date": "2021-10-08",
      "open": "203.22",
      "high": "203.46",
      "low": "199.94",
      "close": "200.77",
      "volume": "140020"
    },
    {
      "date": "2021-10-11",
      "open": "200.11",
      "high": "204.84",
      "low": "200.00",
      "close": "202.30",
      "volume": "327471"
    },
    {
      "date": "2021-10-12",
      "open": "202.35",
      "high": "203.20",
      "low": "197.69",
      "close": "197.69",
      "volume": "283138"
    },
    {
      "date": "2021-10-13",
      "open": "197.73",
      "high": "200.48",
      "low": "196.75",
      "close": "198.77",
      "volume": "307766"
    },
    {
      "date": "2021-10-14",
      "open": "200.92",
      "high": "203.925",
      "low": "199.75",
      "close": "203.68",
      "volume": "197027"
    },
    {
      "date": "2021-10-15",
      "open": "205.09",
      "high": "205.69",
      "low": "203.94",
      "close": "204.33",
      "volume": "198839"
    },
    {
      "date": "2021-10-18",
      "open": "202.52",
      "high": "205.06",
      "low": "201.715",
      "close": "201.95",
      "volume": "273921"
    },
    {
      "date": "2021-10-19",
      "open": "201.89",
      "high": "203.395",
      "low": "200.40",
      "close": "202.60",
      "volume": "288343"
    },
    {
      "date": "2021-10-20",
      "open": "203.14",
      "high": "207.67",
      "low": "202.79",
      "close": "207.50",
      "volume": "484358"
    },
    {
      "date": "2021-10-21",
      "open": "206.83",
      "high": "209.73",
      "low": "206.10",
      "close": "209.67",
      "volume": "323460"
    },
    {
      "date": "2021-10-22",
      "open": "209.76",
      "high": "211.71",
      "low": "208.00",
      "close": "208.25",
      "volume": "294122"
    },
    {
      "date": "2021-10-25",
      "open": "206.06",
      "high": "209.135",
      "low": "203.87",
      "close": "208.28",
      "volume": "578168"
    },
    {
      "date": "2021-10-26",
      "open": "209.63",
      "high": "211.28",
      "low": "203.50",
      "close": "203.90",
      "volume": "846125"
    },
    {
      "date": "2021-10-27",
      "open": "215.80",
      "high": "225.07",
      "low": "214.155",
      "close": "216.02",
      "volume": "1509872"
    },
    {
      "date": "2021-10-28",
      "open": "216.235",
      "high": "219.90",
      "low": "212.67",
      "close": "213.51",
      "volume": "404009"
    },
    {
      "date": "2021-10-29",
      "open": "212.41",
      "high": "215.57",
      "low": "209.44",
      "close": "211.15",
      "volume": "444675"
    },
    {
      "date": "2021-11-01",
      "open": "210.56",
      "high": "217.37",
      "low": "209.43",
      "close": "215.12",
      "volume": "497480"
    },
    {
      "date": "2021-11-02",
      "open": "213.18",
      "high": "222.64",
      "low": "211.97",
      "close": "222.62",
      "volume": "835876"
    },
    {
      "date": "2021-11-03",
      "open": "220.68",
      "high": "223.285",
      "low": "217.49",
      "close": "221.98",
      "volume": "505343"
    },
    {
      "date": "2021-11-04",
      "open": "221.70",
      "high": "223.87",
      "low": "219.61",
      "close": "222.63",
      "volume": "350743"
    },
    {
      "date": "2021-11-05",
      "open": "223.78",
      "high": "225.64",
      "low": "219.96",
      "close": "221.68",
      "volume": "361375"
    },
    {
      "date": "2021-11-08",
      "open": "222.89",
      "high": "225.2238",
      "low": "220.86",
      "close": "223.16",
      "volume": "383801"
    },
    {
      "date": "2021-11-09",
      "open": "223.14",
      "high": "226.59",
      "low": "221.35",
      "close": "225.56",
      "volume": "361408"
    },
    {
      "date": "2021-11-10",
      "open": "224.83",
      "high": "229.23",
      "low": "223.95",
      "close": "225.46",
      "volume": "502942"
    },
    {
      "date": "2021-11-11",
      "open": "226.72",
      "high": "227.74",
      "low": "224.925",
      "close": "225.43",
      "volume": "248541"
    },
    {
      "date": "2021-11-12",
      "open": "225.79",
      "high": "230.9399",
      "low": "225.405",
      "close": "229.45",
      "volume": "492633"
    },
    {
      "date": "2021-11-15",
      "open": "228.46",
      "high": "231.30",
      "low": "228.26",
      "close": "230.97",
      "volume": "377127"
    },
    {
      "date": "2021-11-16",
      "open": "230.31",
      "high": "235.84",
      "low": "230.31",
      "close": "234.96",
      "volume": "454912"
    },
    {
      "date": "2021-11-17",
      "open": "233.86",
      "high": "237.44",
      "low": "232.17",
      "close": "236.75",
      "volume": "430492"
    },
    {
      "date": "2021-11-18",
      "open": "236.27",
      "high": "239.12",
      "low": "234.07",
      "close": "238.26",
      "volume": "636147"
    },
    {
      "date": "2021-11-19",
      "open": "238.28",
      "high": "238.28",
      "low": "230.99",
      "close": "231.94",
      "volume": "526749"
    },
    {
      "date": "2021-11-22",
      "open": "232.41",
      "high": "235.10",
      "low": "228.60",
      "close": "228.68",
      "volume": "476297"
    },
    {
      "date": "2021-11-23",
      "open": "227.39",
      "high": "232.155",
      "low": "225.21",
      "close": "230.95",
      "volume": "342659"
    },
    {
      "date": "2021-11-24",
      "open": "231.18",
      "high": "233.65",
      "low": "229.38",
      "close": "232.07",
      "volume": "292927"
    },
    {
      "date": "2021-11-26",
      "open": "229.56",
      "high": "231.99",
      "low": "225.48",
      "close": "226.25",
      "volume": "283665"
    },
    {
      "date": "2021-11-29",
      "open": "228.76",
      "high": "231.98",
      "low": "226.88",
      "close": "231.07",
      "volume": "456926"
    },
    {
      "date": "2021-11-30",
      "open": "230.20",
      "high": "230.38",
      "low": "223.6604",
      "close": "227.58",
      "volume": "706627"
    },
    {
      "date": "2021-12-01",
      "open": "230.92",
      "high": "232.90",
      "low": "223.71",
      "close": "223.88",
      "volume": "507155"
    },
    {
      "date": "2021-12-02",
      "open": "223.68",
      "high": "230.69",
      "low": "222.49",
      "close": "227.47",
      "volume": "618134"
    },
    {
      "date": "2021-12-03",
      "open": "228.43",
      "high": "228.955",
      "low": "221.51",
      "close": "223.68",
      "volume": "396237"
    },
    {
      "date": "2021-12-06",
      "open": "225.75",
      "high": "226.40",
      "low": "222.77",
      "close": "224.59",
      "volume": "471168"
    },
    {
      "date": "2021-12-07",
      "open": "228.02",
      "high": "233.525",
      "low": "227.96",
      "close": "232.20",
      "volume": "462189"
    },
    {
      "date": "2021-12-08",
      "open": "233.00",
      "high": "233.315",
      "low": "227.73",
      "close": "229.61",
      "volume": "390894"
    },
    {
      "date": "2021-12-09",
      "open": "229.72",
      "high": "233.85",
      "low": "226.82",
      "close": "226.96",
      "volume": "565738"
    },
    {
      "date": "2021-12-10",
      "open": "228.03",
      "high": "230.46",
      "low": "227.57",
      "close": "229.46",
      "volume": "275195"
    },
    {
      "date": "2021-12-13",
      "open": "229.54",
      "high": "232.36",
      "low": "224.17",
      "close": "230.03",
      "volume": "332639"
    },
    {
      "date": "2021-12-14",
      "open": "228.33",
      "high": "230.47",
      "low": "224.985",
      "close": "229.32",
      "volume": "547491"
    },
    {
      "date": "2021-12-15",
      "open": "230.73",
      "high": "236.49",
      "low": "229.72",
      "close": "235.89",
      "volume": "340734"
    },
    {
      "date": "2021-12-16",
      "open": "235.89",
      "high": "238.65",
      "low": "232.90",
      "close": "233.93",
      "volume": "506608"
    },
    {
      "date": "2021-12-17",
      "open": "232.87",
      "high": "236.2042",
      "low": "230.87",
      "close": "233.00",
      "volume": "729281"
    },
    {
      "date": "2021-12-20",
      "open": "230.44",
      "high": "232.53",
      "low": "227.236",
      "close": "230.28",
      "volume": "297325"
    },
    {
      "date": "2021-12-21",
      "open": "232.88",
      "high": "234.58",
      "low": "229.455",
      "close": "233.16",
      "volume": "615917"
    },
    {
      "date": "2021-12-22",
      "open": "233.44",
      "high": "234.15",
      "low": "229.37",
      "close": "230.91",
      "volume": "672428"
    },
    {
      "date": "2021-12-23",
      "open": "231.41",
      "high": "236.00",
      "low": "229.85",
      "close": "234.84",
      "volume": "369993"
    },
    {
      "date": "2021-12-27",
      "open": "235.57",
      "high": "243.46",
      "low": "234.15",
      "close": "243.32",
      "volume": "330064"
    },
    {
      "date": "2021-12-28",
      "open": "245.00",
      "high": "247.29",
      "low": "242.10",
      "close": "246.71",
      "volume": "388450"
    },
    {
      "date": "2021-12-29",
      "open": "246.21",
      "high": "249.00",
      "low": "245.90",
      "close": "247.78",
      "volume": "261579"
    },
    {
      "date": "2021-12-30",
      "open": "247.78",
      "high": "248.0225",
      "low": "245.245",
      "close": "245.40",
      "volume": "200651"
    },
    {
      "date": "2021-12-31",
      "open": "245.40",
      "high": "247.42",
      "low": "244.38",
      "close": "244.71",
      "volume": "175657"
    },
    {
      "date": "2022-01-03",
      "open": "244.74",
      "high": "244.82",
      "low": "240.18",
      "close": "242.75",
      "volume": "324097"
    },
    {
      "date": "2022-01-04",
      "open": "242.24",
      "high": "244.97",
      "low": "239.71",
      "close": "239.90",
      "volume": "348071"
    },
    {
      "date": "2022-01-05",
      "open": "239.36",
      "high": "240.53",
      "low": "232.19",
      "close": "232.31",
      "volume": "403342"
    },
    {
      "date": "2022-01-06",
      "open": "231.75",
      "high": "237.22",
      "low": "230.4581",
      "close": "235.70",
      "volume": "378517"
    },
    {
      "date": "2022-01-07",
      "open": "235.21",
      "high": "235.8313",
      "low": "229.275",
      "close": "231.95",
      "volume": "330839"
    },
    {
      "date": "2022-01-10",
      "open": "235.04",
      "high": "238.45",
      "low": "231.925",
      "close": "237.34",
      "volume": "535580"
    },
    {
      "date": "2022-01-11",
      "open": "238.13",
      "high": "242.78",
      "low": "236.12",
      "close": "242.66",
      "volume": "576914"
    },
    {
      "date": "2022-01-12",
      "open": "243.22",
      "high": "245.59",
      "low": "239.36",
      "close": "239.67",
      "volume": "354765"
    },
    {
      "date": "2022-01-13",
      "open": "240.82",
      "high": "241.79",
      "low": "235.85",
      "close": "236.38",
      "volume": "269819"
    },
    {
      "date": "2022-01-14",
      "open": "234.86",
      "high": "236.69",
      "low": "232.295",
      "close": "236.13",
      "volume": "206202"
    },
    {
      "date": "2022-01-18",
      "open": "232.41",
      "high": "233.40",
      "low": "222.88",
      "close": "223.50",
      "volume": "641622"
    },
    {
      "date": "2022-01-19",
      "open": "225.12",
      "high": "227.06",
      "low": "222.13",
      "close": "222.80",
      "volume": "542505"
    },
    {
      "date": "2022-01-20",
      "open": "225.37",
      "high": "234.13",
      "low": "225.37",
      "close": "226.79",
      "volume": "715133"
    },
    {
      "date": "2022-01-21",
      "open": "226.70",
      "high": "229.8499",
      "low": "220.35",
      "close": "221.26",
      "volume": "679072"
    },
    {
      "date": "2022-01-24",
      "open": "218.30",
      "high": "227.24",
      "low": "216.16",
      "close": "226.67",
      "volume": "1091591"
    },
    {
      "date": "2022-01-25",
      "open": "222.54",
      "high": "225.26",
      "low": "219.405",
      "close": "221.14",
      "volume": "1268742"
    },
    {
      "date": "2022-01-26",
      "open": "195.00",
      "high": "207.65",
      "low": "188.50",
      "close": "202.49",
      "volume": "5232695"
    },
    {
      "date": "2022-01-27",
      "open": "202.57",
      "high": "208.99",
      "low": "198.50",
      "close": "202.11",
      "volume": "1870044"
    },
    {
      "date": "2022-01-28",
      "open": "201.34",
      "high": "203.205",
      "low": "193.50",
      "close": "199.51",
      "volume": "1490290"
    },
    {
      "date": "2022-01-31",
      "open": "199.19",
      "high": "207.84",
      "low": "198.5001",
      "close": "207.62",
      "volume": "1192212"
    },
    {
      "date": "2022-02-01",
      "open": "206.75",
      "high": "207.50",
      "low": "202.30",
      "close": "205.96",
      "volume": "787119"
    },
    {
      "date": "2022-02-02",
      "open": "206.93",
      "high": "211.5231",
      "low": "206.82",
      "close": "209.18",
      "volume": "689304"
    },
    {
      "date": "2022-02-03",
      "open": "199.95",
      "high": "206.865",
      "low": "199.46",
      "close": "204.24",
      "volume": "1018159"
    },
    {
      "date": "2022-02-04",
      "open": "203.39",
      "high": "206.24",
      "low": "201.685",
      "close": "203.16",
      "volume": "637893"
    },
    {
      "date": "2022-02-07",
      "open": "204.00",
      "high": "206.90",
      "low": "201.98",
      "close": "203.04",
      "volume": "341017"
    },
    {
      "date": "2022-02-08",
      "open": "202.05",
      "high": "204.78",
      "low": "200.95",
      "close": "203.08",
      "volume": "468534"
    },
    {
      "date": "2022-02-09",
      "open": "204.77",
      "high": "206.685",
      "low": "203.44",
      "close": "205.25",
      "volume": "731073"
    },
    {
      "date": "2022-02-10",
      "open": "201.50",
      "high": "205.00",
      "low": "199.10",
      "close": "200.73",
      "volume": "915705"
    },
    {
      "date": "2022-02-11",
      "open": "200.44",
      "high": "202.67",
      "low": "194.80",
      "close": "195.82",
      "volume": "629321"
    },
    {
      "date": "2022-02-14",
      "open": "197.60",
      "high": "198.76",
      "low": "192.49",
      "close": "193.80",
      "volume": "624795"
    },
    {
      "date": "2022-02-15",
      "open": "195.93",
      "high": "201.78",
      "low": "195.93",
      "close": "201.65",
      "volume": "551191"
    },
    {
      "date": "2022-02-16",
      "open": "200.27",
      "high": "204.80",
      "low": "199.10",
      "close": "204.07",
      "volume": "447780"
    },
    {
      "date": "2022-02-17",
      "open": "202.78",
      "high": "203.95",
      "low": "200.31",
      "close": "200.65",
      "volume": "597354"
    },
    {
      "date": "2022-02-18",
      "open": "200.80",
      "high": "203.41",
      "low": "199.48",
      "close": "201.69",
      "volume": "476646"
    },
    {
      "date": "2022-02-22",
      "open": "200.81",
      "high": "202.81",
      "low": "195.24",
      "close": "197.29",
      "volume": "540569"
    },
    {
      "date": "2022-02-23",
      "open": "198.46",
      "high": "199.42",
      "low": "194.08",
      "close": "194.58",
      "volume": "657035"
    },
    {
      "date": "2022-02-24",
      "open": "190.71",
      "high": "198.855",
      "low": "189.84",
      "close": "198.43",
      "volume": "725343"
    },
    {
      "date": "2022-02-25",
      "open": "198.56",
      "high": "202.56",
      "low": "196.555",
      "close": "202.34",
      "volume": "376236"
    },
    {
      "date": "2022-02-28",
      "open": "199.50",
      "high": "201.49",
      "low": "197.78",
      "close": "200.85",
      "volume": "709506"
    },
    {
      "date": "2022-03-01",
      "open": "198.95",
      "high": "201.99",
      "low": "195.41",
      "close": "196.49",
      "volume": "621591"
    },
    {
      "date": "2022-03-02",
      "open": "196.54",
      "high": "203.36",
      "low": "196.54",
      "close": "202.64",
      "volume": "430121"
    },
    {
      "date": "2022-03-03",
      "open": "203.83",
      "high": "204.11",
      "low": "198.79",
      "close": "201.63",
      "volume": "477052"
    },
    {
      "date": "2022-03-04",
      "open": "200.61",
      "high": "202.11",
      "low": "198.17",
      "close": "201.78",
      "volume": "476819"
    },
    {
      "date": "2022-03-07",
      "open": "201.00",
      "high": "201.73",
      "low": "195.39",
      "close": "196.29",
      "volume": "464196"
    },
    {
      "date": "2022-03-08",
      "open": "196.85",
      "high": "198.885",
      "low": "192.55",
      "close": "194.59",
      "volume": "600923"
    },
    {
      "date": "2022-03-09",
      "open": "199.56",
      "high": "200.83",
      "low": "197.75",
      "close": "199.60",
      "volume": "526246"
    },
    {
      "date": "2022-03-10",
      "open": "196.75",
      "high": "199.45",
      "low": "195.86",
      "close": "196.57",
      "volume": "545210"
    },
    {
      "date": "2022-03-11",
      "open": "198.12",
      "high": "199.175",
      "low": "194.43",
      "close": "194.43",
      "volume": "387763"
    },
    {
      "date": "2022-03-14",
      "open": "195.97",
      "high": "196.515",
      "low": "188.575",
      "close": "189.19",
      "volume": "446150"
    },
    {
      "date": "2022-03-15",
      "open": "190.40",
      "high": "194.52",
      "low": "189.79",
      "close": "194.23",
      "volume": "352388"
    },
    {
      "date": "2022-03-16",
      "open": "194.96",
      "high": "198.34",
      "low": "192.04",
      "close": "197.26",
      "volume": "364561"
    },
    {
      "date": "2022-03-17",
      "open": "196.89",
      "high": "201.12",
      "low": "196.26",
      "close": "200.45",
      "volume": "313080"
    },
    {
      "date": "2022-03-18",
      "open": "199.69",
      "high": "205.78",
      "low": "199.42",
      "close": "203.97",
      "volume": "1424994"
    },
    {
      "date": "2022-03-21",
      "open": "203.23",
      "high": "206.16",
      "low": "203.095",
      "close": "206.13",
      "volume": "470339"
    },
    {
      "date": "2022-03-22",
      "open": "206.06",
      "high": "210.08",
      "low": "205.46",
      "close": "209.49",
      "volume": "430911"
    },
    {
      "date": "2022-03-23",
      "open": "208.12",
      "high": "209.15",
      "low": "204.69",
      "close": "204.74",
      "volume": "430474"
    },
    {
      "date": "2022-03-24",
      "open": "205.00",
      "high": "208.765",
      "low": "204.30",
      "close": "208.66",
      "volume": "245391"
    },
    {
      "date": "2022-03-25",
      "open": "208.59",
      "high": "210.46",
      "low": "207.14",
      "close": "209.86",
      "volume": "327438"
    },
    {
      "date": "2022-03-28",
      "open": "209.90",
      "high": "212.29",
      "low": "207.94",
      "close": "212.17",
      "volume": "337628"
    },
    {
      "date": "2022-03-29",
      "open": "214.38",
      "high": "216.335",
      "low": "213.05",
      "close": "215.54",
      "volume": "240815"
    },
    {
      "date": "2022-03-30",
      "open": "215.86",
      "high": "217.41",
      "low": "211.50",
      "close": "212.78",
      "volume": "252696"
    },
    {
      "date": "2022-03-31",
      "open": "212.91",
      "high": "214.90",
      "low": "208.31",
      "close": "208.95",
      "volume": "489087"
    },
    {
      "date": "2022-04-01",
      "open": "209.94",
      "high": "209.94",
      "low": "206.21",
      "close": "209.17",
      "volume": "252681"
    },
    {
      "date": "2022-04-04",
      "open": "210.30",
      "high": "212.17",
      "low": "209.66",
      "close": "212.00",
      "volume": "309145"
    },
    {
      "date": "2022-04-05",
      "open": "211.45",
      "high": "215.28",
      "low": "210.98",
      "close": "213.50",
      "volume": "690706"
    },
    {
      "date": "2022-04-06",
      "open": "212.17",
      "high": "213.62",
      "low": "208.07",
      "close": "211.52",
      "volume": "525852"
    },
    {
      "date": "2022-04-07",
      "open": "211.38",
      "high": "214.61",
      "low": "210.00",
      "close": "213.92",
      "volume": "440239"
    },
    {
      "date": "2022-04-08",
      "open": "213.95",
      "high": "213.95",
      "low": "209.88",
      "close": "210.21",
      "volume": "260468"
    },
    {
      "date": "2022-04-11",
      "open": "209.01",
      "high": "209.86",
      "low": "206.92",
      "close": "207.49",
      "volume": "416391"
    },
    {
      "date": "2022-04-12",
      "open": "205.17",
      "high": "209.24",
      "low": "203.26",
      "close": "206.08",
      "volume": "699170"
    },
    {
      "date": "2022-04-13",
      "open": "206.82",
      "high": "209.37",
      "low": "205.95",
      "close": "209.11",
      "volume": "421680"
    },
    {
      "date": "2022-04-14",
      "open": "208.88",
      "high": "210.00",
      "low": "199.49",
      "close": "199.53",
      "volume": "438442"
    },
    {
      "date": "2022-04-18",
      "open": "198.17",
      "high": "200.19",
      "low": "196.32",
      "close": "197.33",
      "volume": "343068"
    },
    {
      "date": "2022-04-19",
      "open": "196.13",
      "high": "202.69",
      "low": "195.87",
      "close": "202.46",
      "volume": "514830"
    },
    {
      "date": "2022-04-20",
      "open": "203.07",
      "high": "207.275",
      "low": "203.07",
      "close": "204.57",
      "volume": "346308"
    },
    {
      "date": "2022-04-21",
      "open": "206.00",
      "high": "207.72",
      "low": "202.75",
      "close": "203.22",
      "volume": "361097"
    },
    {
      "date": "2022-04-22",
      "open": "202.50",
      "high": "203.66",
      "low": "199.745",
      "close": "200.46",
      "volume": "469613"
    },
    {
      "date": "2022-04-25",
      "open": "200.18",
      "high": "203.00",
      "low": "195.40",
      "close": "203.00",
      "volume": "487376"
    },
    {
      "date": "2022-04-26",
      "open": "201.09",
      "high": "202.94",
      "low": "193.48",
      "close": "193.91",
      "volume": "1040209"
    },
    {
      "date": "2022-04-27",
      "open": "172.79",
      "high": "175.8599",
      "low": "167.17",
      "close": "169.01",
      "volume": "2619927"
    },
    {
      "date": "2022-04-28",
      "open": "169.69",
      "high": "177.99",
      "low": "169.69",
      "close": "175.91",
      "volume": "1152233"
    },
    {
      "date": "2022-04-29",
      "open": "175.67",
      "high": "177.17",
      "low": "166.81",
      "close": "167.41",
      "volume": "840384"
    },
    {
      "date": "2022-05-02",
      "open": "166.41",
      "high": "172.80",
      "low": "166.02",
      "close": "172.24",
      "volume": "945767"
    },
    {
      "date": "2022-05-03",
      "open": "171.33",
      "high": "175.36",
      "low": "170.53",
      "close": "173.22",
      "volume": "677044"
    },
    {
      "date": "2022-05-04",
      "open": "172.55",
      "high": "178.32",
      "low": "171.75",
      "close": "177.92",
      "volume": "758362"
    },
    {
      "date": "2022-05-05",
      "open": "175.39",
      "high": "176.08",
      "low": "168.84",
      "close": "170.63",
      "volume": "698861"
    },
    {
      "date": "2022-05-06",
      "open": "168.12",
      "high": "172.17",
      "low": "167.44",
      "close": "170.50",
      "volume": "750682"
    },
    {
      "date": "2022-05-09",
      "open": "167.80",
      "high": "170.096",
      "low": "166.06",
      "close": "166.44",
      "volume": "652379"
    },
    {
      "date": "2022-05-10",
      "open": "168.68",
      "high": "173.035",
      "low": "166.24",
      "close": "170.63",
      "volume": "818441"
    },
    {
      "date": "2022-05-11",
      "open": "169.33",
      "high": "171.81",
      "low": "163.675",
      "close": "164.02",
      "volume": "712528"
    },
    {
      "date": "2022-05-12",
      "open": "163.27",
      "high": "165.78",
      "low": "160.285",
      "close": "163.12",
      "volume": "523113"
    },
    {
      "date": "2022-05-13",
      "open": "164.07",
      "high": "168.99",
      "low": "163.13",
      "close": "168.57",
      "volume": "420903"
    },
    {
      "date": "2022-05-16",
      "open": "168.40",
      "high": "168.845",
      "low": "165.95",
      "close": "167.11",
      "volume": "327573"
    },
    {
      "date": "2022-05-17",
      "open": "170.00",
      "high": "171.45",
      "low": "167.73",
      "close": "169.08",
      "volume": "927715"
    },
    {
      "date": "2022-05-18",
      "open": "166.98",
      "high": "167.52",
      "low": "158.25",
      "close": "161.30",
      "volume": "681812"
    },
    {
      "date": "2022-05-19",
      "open": "157.71",
      "high": "159.295",
      "low": "154.735",
      "close": "155.31",
      "volume": "1017012"
    },
    {
      "date": "2022-05-20",
      "open": "156.87",
      "high": "157.68",
      "low": "151.66",
      "close": "156.28",
      "volume": "868008"
    },
    {
      "date": "2022-05-23",
      "open": "157.14",
      "high": "159.43",
      "low": "156.245",
      "close": "158.39",
      "volume": "410796"
    },
    {
      "date": "2022-05-24",
      "open": "157.68",
      "high": "158.08",
      "low": "154.39",
      "close": "157.60",
      "volume": "327014"
    },
    {
      "date": "2022-05-25",
      "open": "156.34",
      "high": "158.81",
      "low": "155.20",
      "close": "157.29",
      "volume": "322763"
    },
    {
      "date": "2022-05-26",
      "open": "157.89",
      "high": "163.155",
      "low": "156.91",
      "close": "162.33",
      "volume": "365604"
    },
    {
      "date": "2022-05-27",
      "open": "163.25",
      "high": "167.38",
      "low": "159.35",
      "close": "167.29",
      "volume": "314119"
    },
    {
      "date": "2022-05-31",
      "open": "165.88",
      "high": "165.88",
      "low": "162.77",
      "close": "163.04",
      "volume": "592792"
    },
    {
      "date": "2022-06-01",
      "open": "164.24",
      "high": "165.99",
      "low": "160.14",
      "close": "161.89",
      "volume": "315537"
    },
    {
      "date": "2022-06-02",
      "open": "162.32",
      "high": "168.47",
      "low": "161.89",
      "close": "168.27",
      "volume": "248488"
    },
    {
      "date": "2022-06-03",
      "open": "165.46",
      "high": "167.225",
      "low": "165.01",
      "close": "166.51",
      "volume": "289801"
    },
    {
      "date": "2022-06-06",
      "open": "168.71",
      "high": "169.03",
      "low": "165.89",
      "close": "166.49",
      "volume": "332136"
    },
    {
      "date": "2022-06-07",
      "open": "165.00",
      "high": "167.07",
      "low": "164.61",
      "close": "166.07",
      "volume": "236960"
    },
    {
      "date": "2022-06-08",
      "open": "164.98",
      "high": "166.73",
      "low": "163.82",
      "close": "166.13",
      "volume": "333460"
    },
    {
      "date": "2022-06-09",
      "open": "165.47",
      "high": "166.43",
      "low": "161.88",
      "close": "161.99",
      "volume": "308871"
    },
    {
      "date": "2022-06-10",
      "open": "159.38",
      "high": "159.75",
      "low": "156.41",
      "close": "156.65",
      "volume": "264176"
    },
    {
      "date": "2022-06-13",
      "open": "153.10",
      "high": "153.825",
      "low": "149.80",
      "close": "150.38",
      "volume": "456628"
    },
    {
      "date": "2022-06-14",
      "open": "151.01",
      "high": "151.63",
      "low": "148.12",
      "close": "150.79",
      "volume": "365673"
    },
    {
      "date": "2022-06-15",
      "open": "152.57",
      "high": "156.095",
      "low": "151.06",
      "close": "153.27",
      "volume": "359539"
    },
    {
      "date": "2022-06-16",
      "open": "149.65",
      "high": "150.65",
      "low": "147.47",
      "close": "149.14",
      "volume": "419171"
    },
    {
      "date": "2022-06-17",
      "open": "151.06",
      "high": "152.96",
      "low": "149.60",
      "close": "150.64",
      "volume": "831124"
    },
    {
      "date": "2022-06-21",
      "open": "152.22",
      "high": "153.93",
      "low": "151.42",
      "close": "152.83",
      "volume": "413169"
    },
    {
      "date": "2022-06-22",
      "open": "150.99",
      "high": "154.00",
      "low": "150.49",
      "close": "152.39",
      "volume": "435380"
    },
    {
      "date": "2022-06-23",
      "open": "153.01",
      "high": "153.63",
      "low": "151.665",
      "close": "153.51",
      "volume": "204521"
    },
    {
      "date": "2022-06-24",
      "open": "155.21",
      "high": "158.55",
      "low": "154.83",
      "close": "158.47",
      "volume": "420805"
    },
    {
      "date": "2022-06-27",
      "open": "158.47",
      "high": "158.62",
      "low": "156.00",
      "close": "157.23",
      "volume": "291740"
    },
    {
      "date": "2022-06-28",
      "open": "157.62",
      "high": "158.75",
      "low": "153.07",
      "close": "153.18",
      "volume": "283770"
    },
    {
      "date": "2022-06-29",
      "open": "152.74",
      "high": "153.57",
      "low": "151.38",
      "close": "152.75",
      "volume": "282791"
    },
    {
      "date": "2022-06-30",
      "open": "151.31",
      "high": "154.87",
      "low": "150.37",
      "close": "153.04",
      "volume": "599209"
    },
    {
      "date": "2022-07-01",
      "open": "152.62",
      "high": "153.71",
      "low": "149.70",
      "close": "153.34",
      "volume": "328085"
    },
    {
      "date": "2022-07-05",
      "open": "151.41",
      "high": "155.45",
      "low": "148.31",
      "close": "155.33",
      "volume": "454392"
    },
    {
      "date": "2022-07-06",
      "open": "155.79",
      "high": "156.60",
      "low": "153.05",
      "close": "155.39",
      "volume": "578424"
    },
    {
      "date": "2022-07-07",
      "open": "155.63",
      "high": "159.74",
      "low": "155.63",
      "close": "158.67",
      "volume": "398478"
    },
    {
      "date": "2022-07-08",
      "open": "157.14",
      "high": "159.50",
      "low": "155.355",
      "close": "157.86",
      "volume": "581719"
    },
    {
      "date": "2022-07-11",
      "open": "156.48",
      "high": "157.32",
      "low": "152.42",
      "close": "152.62",
      "volume": "493601"
    },
    {
      "date": "2022-07-12",
      "open": "152.90",
      "high": "153.11",
      "low": "148.165",
      "close": "149.98",
      "volume": "540012"
    },
    {
      "date": "2022-07-13",
      "open": "145.46",
      "high": "150.445",
      "low": "145.16",
      "close": "149.39",
      "volume": "520110"
    },
    {
      "date": "2022-07-14",
      "open": "145.43",
      "high": "146.00",
      "low": "142.43",
      "close": "144.85",
      "volume": "823472"
    },
    {
      "date": "2022-07-15",
      "open": "146.36",
      "high": "148.97",
      "low": "145.48",
      "close": "148.33",
      "volume": "453337"
    },
    {
      "date": "2022-07-18",
      "open": "149.07",
      "high": "150.82",
      "low": "146.42",
      "close": "147.28",
      "volume": "410302"
    },
    {
      "date": "2022-07-19",
      "open": "149.49",
      "high": "151.94",
      "low": "148.5601",
      "close": "151.68",
      "volume": "527954"
    },
    {
      "date": "2022-07-20",
      "open": "149.49",
      "high": "154.16",
      "low": "148.89",
      "close": "152.00",
      "volume": "996422"
    },
    {
      "date": "2022-07-21",
      "open": "153.50",
      "high": "156.905",
      "low": "152.18",
      "close": "156.83",
      "volume": "796453"
    },
    {
      "date": "2022-07-22",
      "open": "156.81",
      "high": "157.43",
      "low": "152.68",
      "close": "153.91",
      "volume": "604508"
    },
    {
      "date": "2022-07-25",
      "open": "154.42",
      "high": "154.59",
      "low": "151.70",
      "close": "154.41",
      "volume": "1707244"
    },
    {
      "date": "2022-07-26",
      "open": "165.87",
      "high": "166.7284",
      "low": "157.36",
      "close": "159.31",
      "volume": "2539558"
    },
    {
      "date": "2022-07-27",
      "open": "160.50",
      "high": "165.91",
      "low": "159.33",
      "close": "164.70",
      "volume": "1113289"
    },
    {
      "date": "2022-07-28",
      "open": "165.08",
      "high": "167.13",
      "low": "162.96",
      "close": "165.79",
      "volume": "578928"
    },
    {
      "date": "2022-07-29",
      "open": "165.40",
      "high": "167.73",
      "low": "164.78",
      "close": "167.36",
      "volume": "537873"
    },
    {
      "date": "2022-08-01",
      "open": "166.00",
      "high": "167.32",
      "low": "164.74",
      "close": "165.55",
      "volume": "381852"
    },
    {
      "date": "2022-08-02",
      "open": "164.90",
      "high": "165.79",
      "low": "162.28",
      "close": "165.40",
      "volume": "478718"
    },
    {
      "date": "2022-08-03",
      "open": "165.56",
      "high": "171.94",
      "low": "165.20",
      "close": "171.64",
      "volume": "644157"
    },
    {
      "date": "2022-08-04",
      "open": "171.15",
      "high": "172.66",
      "low": "170.80",
      "close": "172.25",
      "volume": "553177"
    },
    {
      "date": "2022-08-05",
      "open": "170.27",
      "high": "173.19",
      "low": "170.10",
      "close": "172.38",
      "volume": "425640"
    },
    {
      "date": "2022-08-08",
      "open": "173.11",
      "high": "173.42",
      "low": "169.82",
      "close": "170.85",
      "volume": "356219"
    },
    {
      "date": "2022-08-09",
      "open": "170.30",
      "high": "170.72",
      "low": "165.45",
      "close": "167.41",
      "volume": "467227"
    },
    {
      "date": "2022-08-10",
      "open": "170.51",
      "high": "171.635",
      "low": "169.41",
      "close": "170.32",
      "volume": "582439"
    },
    {
      "date": "2022-08-11",
      "open": "170.77",
      "high": "172.47",
      "low": "169.82",
      "close": "170.24",
      "volume": "364259"
    },
    {
      "date": "2022-08-12",
      "open": "170.88",
      "high": "172.88",
      "low": "170.55",
      "close": "172.65",
      "volume": "363793"
    },
    {
      "date": "2022-08-15",
      "open": "171.95",
      "high": "173.66",
      "low": "170.51",
      "close": "173.26",
      "volume": "220564"
    },
    {
      "date": "2022-08-16",
      "open": "171.73",
      "high": "173.80",
      "low": "171.04",
      "close": "172.95",
      "volume": "360471"
    },
    {
      "date": "2022-08-17",
      "open": "171.64",
      "high": "171.64",
      "low": "169.38",
      "close": "170.25",
      "volume": "260987"
    },
    {
      "date": "2022-08-18",
      "open": "170.68",
      "high": "174.3787",
      "low": "170.68",
      "close": "173.70",
      "volume": "465872"
    },
    {
      "date": "2022-08-19",
      "open": "171.66",
      "high": "172.56",
      "low": "169.96",
      "close": "171.54",
      "volume": "423424"
    },
    {
      "date": "2022-08-22",
      "open": "169.06",
      "high": "169.81",
      "low": "165.66",
      "close": "166.07",
      "volume": "310910"
    },
    {
      "date": "2022-08-23",
      "open": "166.17",
      "high": "167.41",
      "low": "165.64",
      "close": "165.79",
      "volume": "251380"
    },
    {
      "date": "2022-08-24",
      "open": "165.01",
      "high": "165.72",
      "low": "164.10",
      "close": "164.82",
      "volume": "244372"
    },
    {
      "date": "2022-08-25",
      "open": "165.67",
      "high": "167.43",
      "low": "164.98",
      "close": "167.43",
      "volume": "267072"
    },
    {
      "date": "2022-08-26",
      "open": "167.43",
      "high": "167.43",
      "low": "160.14",
      "close": "160.17",
      "volume": "351644"
    },
    {
      "date": "2022-08-29",
      "open": "158.78",
      "high": "162.37",
      "low": "158.29",
      "close": "160.71",
      "volume": "338078"
    },
    {
      "date": "2022-08-30",
      "open": "160.87",
      "high": "161.3438",
      "low": "157.81",
      "close": "158.85",
      "volume": "311558"
    },
    {
      "date": "2022-08-31",
      "open": "160.19",
      "high": "160.72",
      "low": "156.10",
      "close": "157.06",
      "volume": "448682"
    },
    {
      "date": "2022-09-01",
      "open": "155.34",
      "high": "155.45",
      "low": "152.69",
      "close": "155.30",
      "volume": "349509"
    },
    {
      "date": "2022-09-02",
      "open": "156.47",
      "high": "158.82",
      "low": "155.13",
      "close": "156.11",
      "volume": "709859"
    },
    {
      "date": "2022-09-06",
      "open": "156.53",
      "high": "157.62",
      "low": "153.92",
      "close": "155.01",
      "volume": "414791"
    },
    {
      "date": "2022-09-07",
      "open": "155.07",
      "high": "157.47",
      "low": "154.24",
      "close": "157.04",
      "volume": "330703"
    },
    {
      "date": "2022-09-08",
      "open": "156.09",
      "high": "158.21",
      "low": "155.10",
      "close": "157.79",
      "volume": "429260"
    },
    {
      "date": "2022-09-09",
      "open": "158.91",
      "high": "160.49",
      "low": "158.37",
      "close": "160.20",
      "volume": "305588"
    },
    {
      "date": "2022-09-12",
      "open": "161.94",
      "high": "164.265",
      "low": "161.20",
      "close": "163.07",
      "volume": "310539"
    },
    {
      "date": "2022-09-13",
      "open": "158.74",
      "high": "159.46",
      "low": "155.79",
      "close": "156.06",
      "volume": "437646"
    },
    {
      "date": "2022-09-14",
      "open": "156.05",
      "high": "156.82",
      "low": "152.12",
      "close": "153.43",
      "volume": "386430"
    },
    {
      "date": "2022-09-15",
      "open": "152.44",
      "high": "153.31",
      "low": "150.12",
      "close": "150.63",
      "volume": "586078"
    },
    {
      "date": "2022-09-16",
      "open": "149.76",
      "high": "149.92",
      "low": "146.15",
      "close": "148.88",
      "volume": "816651"
    },
    {
      "date": "2022-09-19",
      "open": "146.83",
      "high": "148.91",
      "low": "146.305",
      "close": "148.53",
      "volume": "323965"
    },
    {
      "date": "2022-09-20",
      "open": "147.03",
      "high": "147.03",
      "low": "145.13",
      "close": "146.83",
      "volume": "413460"
    },
    {
      "date": "2022-09-21",
      "open": "147.27",
      "high": "149.76",
      "low": "145.85",
      "close": "146.25",
      "volume": "480904"
    },
    {
      "date": "2022-09-22",
      "open": "145.05",
      "high": "146.83",
      "low": "144.05",
      "close": "145.66",
      "volume": "612997"
    },
    {
      "date": "2022-09-23",
      "open": "145.37",
      "high": "145.91",
      "low": "141.91",
      "close": "144.11",
      "volume": "567952"
    },
    {
      "date": "2022-09-26",
      "open": "143.68",
      "high": "145.54",
      "low": "142.2675",
      "close": "143.91",
      "volume": "674617"
    },
    {
      "date": "2022-09-27",
      "open": "144.70",
      "high": "147.26",
      "low": "144.40",
      "close": "146.17",
      "volume": "619525"
    },
    {
      "date": "2022-09-28",
      "open": "146.59",
      "high": "149.04",
      "low": "146.4503",
      "close": "148.88",
      "volume": "520186"
    },
    {
      "date": "2022-09-29",
      "open": "147.26",
      "high": "148.94",
      "low": "145.49",
      "close": "146.81",
      "volume": "397155"
    },
    {
      "date": "2022-09-30",
      "open": "147.18",
      "high": "149.31",
      "low": "144.54",
      "close": "144.73",
      "volume": "638172"
    },
    {
      "date": "2022-10-03",
      "open": "146.96",
      "high": "151.42",
      "low": "146.32",
      "close": "150.76",
      "volume": "422508"
    },
    {
      "date": "2022-10-04",
      "open": "152.13",
      "high": "155.47",
      "low": "151.76",
      "close": "155.42",
      "volume": "413378"
    },
    {
      "date": "2022-10-05",
      "open": "154.11",
      "high": "157.00",
      "low": "153.6527",
      "close": "156.28",
      "volume": "271463"
    },
    {
      "date": "2022-10-06",
      "open": "156.28",
      "high": "156.885",
      "low": "151.91",
      "close": "152.24",
      "volume": "708454"
    },
    {
      "date": "2022-10-07",
      "open": "150.95",
      "high": "150.95",
      "low": "143.43",
      "close": "144.17",
      "volume": "591204"
    },
    {
      "date": "2022-10-10",
      "open": "144.13",
      "high": "144.695",
      "low": "140.79",
      "close": "143.54",
      "volume": "622528"
    },
    {
      "date": "2022-10-11",
      "open": "140.63",
      "high": "142.445",
      "low": "137.92",
      "close": "139.04",
      "volume": "688648"
    },
    {
      "date": "2022-10-12",
      "open": "139.98",
      "high": "141.81",
      "low": "139.11",
      "close": "139.19",
      "volume": "477489"
    },
    {
      "date": "2022-10-13",
      "open": "136.54",
      "high": "143.195",
      "low": "135.10",
      "close": "141.40",
      "volume": "529726"
    },
    {
      "date": "2022-10-14",
      "open": "142.33",
      "high": "142.83",
      "low": "139.87",
      "close": "140.44",
      "volume": "521334"
    },
    {
      "date": "2022-10-17",
      "open": "143.43",
      "high": "144.33",
      "low": "142.215",
      "close": "142.63",
      "volume": "386009"
    },
    {
      "date": "2022-10-18",
      "open": "145.75",
      "high": "146.5068",
      "low": "142.92",
      "close": "144.42",
      "volume": "346083"
    },
    {
      "date": "2022-10-19",
      "open": "142.50",
      "high": "143.92",
      "low": "140.73",
      "close": "142.40",
      "volume": "351713"
    },
    {
      "date": "2022-10-20",
      "open": "142.26",
      "high": "145.46",
      "low": "140.99",
      "close": "142.96",
      "volume": "892250"
    },
    {
      "date": "2022-10-21",
      "open": "144.07",
      "high": "148.13",
      "low": "142.99",
      "close": "147.62",
      "volume": "545551"
    },
    {
      "date": "2022-10-24",
      "open": "147.81",
      "high": "149.21",
      "low": "145.79",
      "close": "148.58",
      "volume": "422336"
    },
    {
      "date": "2022-10-25",
      "open": "149.45",
      "high": "153.945",
      "low": "148.88",
      "close": "153.47",
      "volume": "881020"
    },
    {
      "date": "2022-10-26",
      "open": "140.89",
      "high": "142.82",
      "low": "135.18",
      "close": "142.39",
      "volume": "2176558"
    },
    {
      "date": "2022-10-27",
      "open": "143.59",
      "high": "144.24",
      "low": "139.43",
      "close": "139.61",
      "volume": "973548"
    },
    {
      "date": "2022-10-28",
      "open": "140.47",
      "high": "145.42",
      "low": "139.81",
      "close": "145.26",
      "volume": "695733"
    },
    {
      "date": "2022-10-31",
      "open": "144.73",
      "high": "144.89",
      "low": "142.75",
      "close": "142.91",
      "volume": "547383"
    },
    {
      "date": "2022-11-01",
      "open": "143.51",
      "high": "145.26",
      "low": "142.06",
      "close": "144.54",
      "volume": "514684"
    },
    {
      "date": "2022-11-02",
      "open": "144.50",
      "high": "145.05",
      "low": "139.41",
      "close": "139.42",
      "volume": "844129"
    },
    {
      "date": "2022-11-03",
      "open": "137.87",
      "high": "138.58",
      "low": "135.10",
      "close": "135.27",
      "volume": "575749"
    },
    {
      "date": "2022-11-04",
      "open": "135.99",
      "high": "138.19",
      "low": "134.80",
      "close": "137.81",
      "volume": "603756"
    },
    {
      "date": "2022-11-07",
      "open": "138.74",
      "high": "139.00",
      "low": "135.74",
      "close": "137.22",
      "volume": "464068"
    },
    {
      "date": "2022-11-08",
      "open": "138.45",
      "high": "140.27",
      "low": "135.66",
      "close": "136.70",
      "volume": "469843"
    },
    {
      "date": "2022-11-09",
      "open": "136.13",
      "high": "136.16",
      "low": "133.675",
      "close": "134.25",
      "volume": "349665"
    },
    {
      "date": "2022-11-10",
      "open": "140.59",
      "high": "144.845",
      "low": "140.37",
      "close": "144.74",
      "volume": "577628"
    },
    {
      "date": "2022-11-11",
      "open": "145.04",
      "high": "150.425",
      "low": "144.105",
      "close": "149.91",
      "volume": "667512"
    },
    {
      "date": "2022-11-14",
      "open": "149.95",
      "high": "153.26",
      "low": "148.935",
      "close": "149.91",
      "volume": "738983"
    },
    {
      "date": "2022-11-15",
      "open": "152.42",
      "high": "153.72",
      "low": "149.72",
      "close": "151.73",
      "volume": "457598"
    },
    {
      "date": "2022-11-16",
      "open": "151.33",
      "high": "151.66",
      "low": "147.585",
      "close": "148.28",
      "volume": "386791"
    },
    {
      "date": "2022-11-17",
      "open": "146.14",
      "high": "148.475",
      "low": "145.325",
      "close": "147.31",
      "volume": "280525"
    },
    {
      "date": "2022-11-18",
      "open": "149.56",
      "high": "150.24",
      "low": "147.145",
      "close": "149.37",
      "volume": "381139"
    },
    {
      "date": "2022-11-21",
      "open": "148.52",
      "high": "152.97",
      "low": "148.52",
      "close": "152.79",
      "volume": "571390"
    },
    {
      "date": "2022-11-22",
      "open": "153.62",
      "high": "157.34",
      "low": "153.11",
      "close": "157.11",
      "volume": "791099"
    },
    {
      "date": "2022-11-23",
      "open": "157.49",
      "high": "158.54",
      "low": "155.2101",
      "close": "155.73",
      "volume": "366281"
    },
    {
      "date": "2022-11-25",
      "open": "155.74",
      "high": "156.44",
      "low": "154.83",
      "close": "155.27",
      "volume": "224386"
    },
    {
      "date": "2022-11-28",
      "open": "153.42",
      "high": "153.8475",
      "low": "151.07",
      "close": "151.41",
      "volume": "307921"
    },
    {
      "date": "2022-11-29",
      "open": "151.65",
      "high": "152.605",
      "low": "149.62",
      "close": "149.82",
      "volume": "451736"
    },
    {
      "date": "2022-11-30",
      "open": "149.03",
      "high": "154.64",
      "low": "147.88",
      "close": "154.61",
      "volume": "1084723"
    },
    {
      "date": "2022-12-01",
      "open": "155.23",
      "high": "156.65",
      "low": "154.21",
      "close": "155.03",
      "volume": "401997"
    },
    {
      "date": "2022-12-02",
      "open": "151.94",
      "high": "154.505",
      "low": "151.35",
      "close": "153.94",
      "volume": "289289"
    },
    {
      "date": "2022-12-05",
      "open": "152.44",
      "high": "152.44",
      "low": "149.40",
      "close": "150.84",
      "volume": "364381"
    },
    {
      "date": "2022-12-06",
      "open": "150.56",
      "high": "150.85",
      "low": "147.72",
      "close": "149.26",
      "volume": "368270"
    },
    {
      "date": "2022-12-07",
      "open": "148.90",
      "high": "150.38",
      "low": "147.27",
      "close": "148.43",
      "volume": "484591"
    },
    {
      "date": "2022-12-08",
      "open": "149.88",
      "high": "152.58",
      "low": "148.62",
      "close": "151.97",
      "volume": "406923"
    },
    {
      "date": "2022-12-09",
      "open": "152.00",
      "high": "153.43",
      "low": "149.26",
      "close": "149.49",
      "volume": "485753"
    },
    {
      "date": "2022-12-12",
      "open": "149.57",
      "high": "154.48",
      "low": "149.53",
      "close": "153.84",
      "volume": "367996"
    },
    {
      "date": "2022-12-13",
      "open": "159.73",
      "high": "159.96",
      "low": "153.545",
      "close": "154.57",
      "volume": "536931"
    },
    {
      "date": "2022-12-14",
      "open": "154.01",
      "high": "155.4475",
      "low": "150.88",
      "close": "152.07",
      "volume": "450331"
    },
    {
      "date": "2022-12-15",
      "open": "150.00",
      "high": "150.23",
      "low": "145.06",
      "close": "146.31",
      "volume": "605843"
    },
    {
      "date": "2022-12-16",
      "open": "144.74",
      "high": "145.89",
      "low": "143.65",
      "close": "144.17",
      "volume": "868278"
    },
    {
      "date": "2022-12-19",
      "open": "143.97",
      "high": "143.97",
      "low": "140.74",
      "close": "141.72",
      "volume": "382274"
    },
    {
      "date": "2022-12-20",
      "open": "141.06",
      "high": "143.37",
      "low": "140.91",
      "close": "142.97",
      "volume": "343960"
    },
    {
      "date": "2022-12-21",
      "open": "143.90",
      "high": "144.095",
      "low": "141.82",
      "close": "142.11",
      "volume": "448026"
    },
    {
      "date": "2022-12-22",
      "open": "140.20",
      "high": "140.20",
      "low": "137.49",
      "close": "140.02",
      "volume": "574863"
    },
    {
      "date": "2022-12-23",
      "open": "139.93",
      "high": "141.147",
      "low": "138.62",
      "close": "141.01",
      "volume": "258913"
    },
    {
      "date": "2022-12-27",
      "open": "140.80",
      "high": "142.39",
      "low": "139.711",
      "close": "141.19",
      "volume": "251824"
    },
    {
      "date": "2022-12-28",
      "open": "140.68",
      "high": "142.39",
      "low": "138.51",
      "close": "138.84",
      "volume": "173197"
    },
    {
      "date": "2022-12-29",
      "open": "139.81",
      "high": "146.452",
      "low": "139.42",
      "close": "143.15",
      "volume": "314607"
    },
    {
      "date": "2022-12-30",
      "open": "141.48",
      "high": "143.75",
      "low": "140.78",
      "close": "143.51",
      "volume": "271586"
    },
    {
      "date": "2023-01-03",
      "open": "144.21",
      "high": "146.18",
      "low": "143.645",
      "close": "144.85",
      "volume": "414338"
    },
    {
      "date": "2023-01-04",
      "open": "145.93",
      "high": "147.61",
      "low": "143.90",
      "close": "145.28",
      "volume": "552902"
    },
    {
      "date": "2023-01-05",
      "open": "143.84",
      "high": "144.42",
      "low": "139.26",
      "close": "140.05",
      "volume": "542059"
    },
    {
      "date": "2023-01-06",
      "open": "141.66",
      "high": "142.585",
      "low": "139.80",
      "close": "141.64",
      "volume": "541806"
    },
    {
      "date": "2023-01-09",
      "open": "142.34",
      "high": "146.65",
      "low": "142.34",
      "close": "143.40",
      "volume": "499361"
    },
    {
      "date": "2023-01-10",
      "open": "143.00",
      "high": "144.7474",
      "low": "143.00",
      "close": "143.94",
      "volume": "241412"
    },
    {
      "date": "2023-01-11",
      "open": "144.89",
      "high": "147.57",
      "low": "143.50",
      "close": "147.54",
      "volume": "533854"
    },
    {
      "date": "2023-01-12",
      "open": "148.11",
      "high": "148.27",
      "low": "144.55",
      "close": "147.28",
      "volume": "484880"
    },
    {
      "date": "2023-01-13",
      "open": "145.98",
      "high": "147.22",
      "low": "145.75",
      "close": "146.57",
      "volume": "502047"
    },
    {
      "date": "2023-01-17",
      "open": "146.57",
      "high": "148.19",
      "low": "145.44",
      "close": "147.10",
      "volume": "786097"
    },
    {
      "date": "2023-01-18",
      "open": "148.14",
      "high": "149.70",
      "low": "143.63",
      "close": "143.70",
      "volume": "611042"
    },
    {
      "date": "2023-01-19",
      "open": "143.47",
      "high": "144.08",
      "low": "140.875",
      "close": "140.95",
      "volume": "552575"
    },
    {
      "date": "2023-01-20",
      "open": "140.95",
      "high": "145.13",
      "low": "139.55",
      "close": "144.65",
      "volume": "636147"
    },
    {
      "date": "2023-01-23",
      "open": "145.66",
      "high": "148.26",
      "low": "144.525",
      "close": "147.77",
      "volume": "698517"
    },
    {
      "date": "2023-01-24",
      "open": "146.05",
      "high": "148.172",
      "low": "145.18",
      "close": "146.47",
      "volume": "887950"
    },
    {
      "date": "2023-01-25",
      "open": "138.67",
      "high": "146.86",
      "low": "138.50",
      "close": "145.49",
      "volume": "1312213"
    },
    {
      "date": "2023-01-26",
      "open": "146.14",
      "high": "148.15",
      "low": "144.86",
      "close": "147.81",
      "volume": "539607"
    },
    {
      "date": "2023-01-27",
      "open": "147.30",
      "high": "149.48",
      "low": "146.965",
      "close": "147.77",
      "volume": "392204"
    },
    {
      "date": "2023-01-30",
      "open": "146.66",
      "high": "146.87",
      "low": "144.88",
      "close": "145.69",
      "volume": "541854"
    },
    {
      "date": "2023-01-31",
      "open": "145.10",
      "high": "148.56",
      "low": "143.27",
      "close": "147.66",
      "volume": "496468"
    },
    {
      "date": "2023-02-01",
      "open": "147.51",
      "high": "151.02",
      "low": "146.58",
      "close": "150.35",
      "volume": "772658"
    },
    {
      "date": "2023-02-02",
      "open": "151.49",
      "high": "159.95",
      "low": "151.42",
      "close": "156.69",
      "volume": "1213178"
    },
    {
      "date": "2023-02-03",
      "open": "154.63",
      "high": "155.04",
      "low": "151.28",
      "close": "152.40",
      "volume": "547011"
    },
    {
      "date": "2023-02-06",
      "open": "150.96",
      "high": "151.28",
      "low": "146.65",
      "close": "146.92",
      "volume": "573999"
    },
    {
      "date": "2023-02-07",
      "open": "146.18",
      "high": "148.91",
      "low": "145.31",
      "close": "148.50",
      "volume": "675957"
    },
    {
      "date": "2023-02-08",
      "open": "147.95",
      "high": "148.735",
      "low": "144.58",
      "close": "145.30",
      "volume": "435046"
    },
    {
      "date": "2023-02-09",
      "open": "147.19",
      "high": "148.18",
      "low": "145.26",
      "close": "145.50",
      "volume": "563793"
    },
    {
      "date": "2023-02-10",
      "open": "144.27",
      "high": "145.67",
      "low": "144.03",
      "close": "144.99",
      "volume": "554744"
    },
    {
      "date": "2023-02-13",
      "open": "145.46",
      "high": "146.99",
      "low": "144.76",
      "close": "146.96",
      "volume": "532038"
    },
    {
      "date": "2023-02-14",
      "open": "146.25",
      "high": "147.94",
      "low": "145.095",
      "close": "147.23",
      "volume": "529209"
    },
    {
      "date": "2023-02-15",
      "open": "146.60",
      "high": "148.38",
      "low": "146.60",
      "close": "147.55",
      "volume": "431122"
    },
    {
      "date": "2023-02-16",
      "open": "146.71",
      "high": "149.31",
      "low": "146.03",
      "close": "146.80",
      "volume": "495437"
    },
    {
      "date": "2023-02-17",
      "open": "146.45",
      "high": "147.10",
      "low": "142.565",
      "close": "146.88",
      "volume": "684606"
    },
    {
      "date": "2023-02-21",
      "open": "145.64",
      "high": "145.64",
      "low": "141.90",
      "close": "142.98",
      "volume": "399511"
    },
    {
      "date": "2023-02-22",
      "open": "143.20",
      "high": "143.90",
      "low": "141.91",
      "close": "142.89",
      "volume": "386391"
    },
    {
      "date": "2023-02-23",
      "open": "144.29",
      "high": "144.62",
      "low": "141.37",
      "close": "143.67",
      "volume": "401431"
    },
    {
      "date": "2023-02-24",
      "open": "141.65",
      "high": "141.65",
      "low": "139.10",
      "close": "140.65",
      "volume": "321103"
    },
    {
      "date": "2023-02-27",
      "open": "142.11",
      "high": "142.945",
      "low": "140.19",
      "close": "140.69",
      "volume": "252876"
    },
    {
      "date": "2023-02-28",
      "open": "140.64",
      "high": "143.85",
      "low": "140.585",
      "close": "142.98",
      "volume": "652526"
    },
    {
      "date": "2023-03-01",
      "open": "142.12",
      "high": "144.9399",
      "low": "141.825",
      "close": "144.04",
      "volume": "482056"
    },
    {
      "date": "2023-03-02",
      "open": "143.67",
      "high": "144.77",
      "low": "142.12",
      "close": "144.23",
      "volume": "375061"
    },
    {
      "date": "2023-03-03",
      "open": "145.51",
      "high": "146.91",
      "low": "145.07",
      "close": "145.60",
      "volume": "362915"
    },
    {
      "date": "2023-03-06",
      "open": "146.26",
      "high": "147.86",
      "low": "144.91",
      "close": "145.17",
      "volume": "340201"
    },
    {
      "date": "2023-03-07",
      "open": "145.34",
      "high": "147.03",
      "low": "144.23",
      "close": "144.65",
      "volume": "351641"
    },
    {
      "date": "2023-03-08",
      "open": "144.94",
      "high": "146.10",
      "low": "143.59",
      "close": "144.90",
      "volume": "316105"
    },
    {
      "date": "2023-03-09",
      "open": "145.12",
      "high": "145.61",
      "low": "141.21",
      "close": "141.27",
      "volume": "462237"
    },
    {
      "date": "2023-03-10",
      "open": "140.91",
      "high": "141.2585",
      "low": "137.62",
      "close": "138.50",
      "volume": "551068"
    },
    {
      "date": "2023-03-13",
      "open": "137.27",
      "high": "138.83",
      "low": "135.49",
      "close": "136.84",
      "volume": "591036"
    },
    {
      "date": "2023-03-14",
      "open": "138.69",
      "high": "140.445",
      "low": "137.175",
      "close": "138.70",
      "volume": "530287"
    },
    {
      "date": "2023-03-15",
      "open": "136.33",
      "high": "141.44",
      "low": "136.12",
      "close": "138.54",
      "volume": "512687"
    },
    {
      "date": "2023-03-16",
      "open": "137.60",
      "high": "141.33",
      "low": "136.71",
      "close": "140.92",
      "volume": "364387"
    },
    {
      "date": "2023-03-17",
      "open": "140.74",
      "high": "142.19",
      "low": "139.30",
      "close": "140.73",
      "volume": "1239284"
    },
    {
      "date": "2023-03-20",
      "open": "140.47",
      "high": "142.68",
      "low": "139.595",
      "close": "142.62",
      "volume": "362253"
    },
    {
      "date": "2023-03-21",
      "open": "143.28",
      "high": "145.11",
      "low": "142.76",
      "close": "144.83",
      "volume": "389370"
    },
    {
      "date": "2023-03-22",
      "open": "144.59",
      "high": "145.25",
      "low": "140.58",
      "close": "140.67",
      "volume": "257635"
    },
    {
      "date": "2023-03-23",
      "open": "141.53",
      "high": "143.83",
      "low": "139.01",
      "close": "140.30",
      "volume": "317356"
    },
    {
      "date": "2023-03-24",
      "open": "139.74",
      "high": "141.27",
      "low": "138.90",
      "close": "141.12",
      "volume": "340759"
    },
    {
      "date": "2023-03-27",
      "open": "141.66",
      "high": "142.40",
      "low": "139.25",
      "close": "139.35",
      "volume": "379187"
    },
    {
      "date": "2023-03-28",
      "open": "139.03",
      "high": "140.05",
      "low": "138.30",
      "close": "139.85",
      "volume": "272393"
    },
    {
      "date": "2023-03-29",
      "open": "140.99",
      "high": "141.99",
      "low": "140.195",
      "close": "141.95",
      "volume": "255031"
    },
    {
      "date": "2023-03-30",
      "open": "143.41",
      "high": "143.41",
      "low": "141.82",
      "close": "143.26",
      "volume": "313024"
    },
    {
      "date": "2023-03-31",
      "open": "143.84",
      "high": "146.205",
      "low": "143.29",
      "close": "145.69",
      "volume": "477756"
    },
    {
      "date": "2023-04-03",
      "open": "144.90",
      "high": "146.00",
      "low": "144.30",
      "close": "144.67",
      "volume": "295416"
    },
    {
      "date": "2023-04-04",
      "open": "145.29",
      "high": "146.08",
      "low": "144.025",
      "close": "146.04",
      "volume": "481588"
    },
    {
      "date": "2023-04-05",
      "open": "145.86",
      "high": "147.81",
      "low": "145.76",
      "close": "147.20",
      "volume": "593721"
    },
    {
      "date": "2023-04-06",
      "open": "145.43",
      "high": "148.17",
      "low": "144.525",
      "close": "146.71",
      "volume": "438735"
    },
    {
      "date": "2023-04-10",
      "open": "145.67",
      "high": "147.60",
      "low": "144.86",
      "close": "146.60",
      "volume": "532070"
    },
    {
      "date": "2023-04-11",
      "open": "146.34",
      "high": "147.155",
      "low": "144.8201",
      "close": "145.75",
      "volume": "513089"
    },
    {
      "date": "2023-04-12",
      "open": "147.14",
      "high": "147.38",
      "low": "143.77",
      "close": "144.25",
      "volume": "595310"
    },
    {
      "date": "2023-04-13",
      "open": "145.10",
      "high": "147.87",
      "low": "144.17",
      "close": "147.41",
      "volume": "518168"
    },
    {
      "date": "2023-04-14",
      "open": "146.59",
      "high": "148.2199",
      "low": "144.57",
      "close": "145.45",
      "volume": "440908"
    },
    {
      "date": "2023-04-17",
      "open": "145.54",
      "high": "146.20",
      "low": "143.80",
      "close": "145.28",
      "volume": "784080"
    },
    {
      "date": "2023-04-18",
      "open": "145.18",
      "high": "145.92",
      "low": "141.20",
      "close": "142.89",
      "volume": "1024626"
    },
    {
      "date": "2023-04-19",
      "open": "141.01",
      "high": "141.33",
      "low": "136.52",
      "close": "137.05",
      "volume": "1677121"
    },
    {
      "date": "2023-04-20",
      "open": "128.03",
      "high": "134.86",
      "low": "127.05",
      "close": "134.16",
      "volume": "2592237"
    },
    {
      "date": "2023-04-21",
      "open": "134.78",
      "high": "136.30",
      "low": "133.10",
      "close": "134.02",
      "volume": "797312"
    },
    {
      "date": "2023-04-24",
      "open": "133.97",
      "high": "134.21",
      "low": "132.01",
      "close": "133.63",
      "volume": "517826"
    },
    {
      "date": "2023-04-25",
      "open": "132.97",
      "high": "133.20",
      "low": "130.00",
      "close": "130.29",
      "volume": "703316"
    },
    {
      "date": "2023-04-26",
      "open": "130.43",
      "high": "132.29",
      "low": "130.03",
      "close": "130.67",
      "volume": "564481"
    },
    {
      "date": "2023-04-27",
      "open": "131.35",
      "high": "132.25",
      "low": "130.5145",
      "close": "132.06",
      "volume": "481042"
    },
    {
      "date": "2023-04-28",
      "open": "132.00",
      "high": "134.57",
      "low": "131.61",
      "close": "134.36",
      "volume": "522138"
    },
    {
      "date": "2023-05-01",
      "open": "133.66",
      "high": "134.78",
      "low": "133.525",
      "close": "134.26",
      "volume": "521750"
    },
    {
      "date": "2023-05-02",
      "open": "133.02",
      "high": "133.32",
      "low": "129.93",
      "close": "131.79",
      "volume": "603216"
    },
    {
      "date": "2023-05-03",
      "open": "132.00",
      "high": "133.69",
      "low": "130.65",
      "close": "131.12",
      "volume": "596491"
    },
    {
      "date": "2023-05-04",
      "open": "130.34",
      "high": "131.83",
      "low": "130.34",
      "close": "131.13",
      "volume": "619637"
    },
    {
      "date": "2023-05-05",
      "open": "132.66",
      "high": "133.85",
      "low": "132.34",
      "close": "133.22",
      "volume": "462315"
    },
    {
      "date": "2023-05-08",
      "open": "133.67",
      "high": "135.18",
      "low": "133.0025",
      "close": "135.04",
      "volume": "476035"
    },
    {
      "date": "2023-05-09",
      "open": "133.96",
      "high": "135.425",
      "low": "133.96",
      "close": "134.76",
      "volume": "636250"
    },
    {
      "date": "2023-05-10",
      "open": "136.27",
      "high": "136.94",
      "low": "134.11",
      "close": "135.26",
      "volume": "539763"
    },
    {
      "date": "2023-05-11",
      "open": "135.13",
      "high": "135.13",
      "low": "133.91",
      "close": "134.80",
      "volume": "427571"
    },
    {
      "date": "2023-05-12",
      "open": "135.55",
      "high": "137.74",
      "low": "134.81",
      "close": "137.66",
      "volume": "533890"
    },
    {
      "date": "2023-05-15",
      "open": "137.64",
      "high": "140.00",
      "low": "137.29",
      "close": "139.94",
      "volume": "573593"
    },
    {
      "date": "2023-05-16",
      "open": "139.03",
      "high": "139.475",
      "low": "137.52",
      "close": "137.70",
      "volume": "546406"
    },
    {
      "date": "2023-05-17",
      "open": "138.71",
      "high": "140.00",
      "low": "138.05",
      "close": "139.18",
      "volume": "426175"
    },
    {
      "date": "2023-05-18",
      "open": "138.24",
      "high": "142.38",
      "low": "137.88",
      "close": "141.98",
      "volume": "521514"
    },
    {
      "date": "2023-05-19",
      "open": "142.53",
      "high": "143.33",
      "low": "142.22",
      "close": "142.53",
      "volume": "507270"
    },
    {
      "date": "2023-05-22",
      "open": "142.53",
      "high": "145.27",
      "low": "142.15",
      "close": "144.75",
      "volume": "552964"
    },
    {
      "date": "2023-05-23",
      "open": "143.57",
      "high": "146.085",
      "low": "141.6424",
      "close": "144.27",
      "volume": "609955"
    },
    {
      "date": "2023-05-24",
      "open": "143.79",
      "high": "144.44",
      "low": "142.065",
      "close": "142.65",
      "volume": "471098"
    },
    {
      "date": "2023-05-25",
      "open": "143.92",
      "high": "145.80",
      "low": "143.81",
      "close": "144.95",
      "volume": "631313"
    },
    {
      "date": "2023-05-26",
      "open": "145.33",
      "high": "148.95",
      "low": "145.035",
      "close": "148.20",
      "volume": "520459"
    },
    {
      "date": "2023-05-30",
      "open": "149.26",
      "high": "149.42",
      "low": "145.85",
      "close": "147.63",
      "volume": "591156"
    },
    {
      "date": "2023-05-31",
      "open": "146.67",
      "high": "148.45",
      "low": "146.14",
      "close": "147.58",
      "volume": "1235412"
    },
    {
      "date": "2023-06-01",
      "open": "147.77",
      "high": "148.00",
      "low": "146.16",
      "close": "146.25",
      "volume": "435952"
    },
    {
      "date": "2023-06-02",
      "open": "147.30",
      "high": "147.82",
      "low": "145.99",
      "close": "146.75",
      "volume": "680385"
    },
    {
      "date": "2023-06-05",
      "open": "146.35",
      "high": "146.71",
      "low": "143.60",
      "close": "144.96",
      "volume": "572738"
    },
    {
      "date": "2023-06-06",
      "open": "143.92",
      "high": "145.40",
      "low": "143.23",
      "close": "145.20",
      "volume": "373343"
    },
    {
      "date": "2023-06-07",
      "open": "145.70",
      "high": "146.78",
      "low": "145.21",
      "close": "145.58",
      "volume": "428871"
    },
    {
      "date": "2023-06-08",
      "open": "145.28",
      "high": "146.725",
      "low": "144.44",
      "close": "146.13",
      "volume": "305037"
    },
    {
      "date": "2023-06-09",
      "open": "146.68",
      "high": "147.89",
      "low": "146.35",
      "close": "146.78",
      "volume": "456762"
    },
    {
      "date": "2023-06-12",
      "open": "146.96",
      "high": "149.70",
      "low": "146.95",
      "close": "148.65",
      "volume": "452615"
    },
    {
      "date": "2023-06-13",
      "open": "149.59",
      "high": "150.68",
      "low": "148.87",
      "close": "150.37",
      "volume": "439008"
    },
    {
      "date": "2023-06-14",
      "open": "150.34",
      "high": "151.47",
      "low": "148.77",
      "close": "149.72",
      "volume": "570513"
    },
    {
      "date": "2023-06-15",
      "open": "148.19",
      "high": "152.08",
      "low": "148.19",
      "close": "151.51",
      "volume": "650832"
    },
    {
      "date": "2023-06-16",
      "open": "153.16",
      "high": "154.04",
      "low": "151.34",
      "close": "151.98",
      "volume": "1185950"
    },
    {
      "date": "2023-06-20",
      "open": "151.32",
      "high": "152.17",
      "low": "148.90",
      "close": "149.14",
      "volume": "696700"
    },
    {
      "date": "2023-06-21",
      "open": "148.00",
      "high": "148.435",
      "low": "145.57",
      "close": "145.66",
      "volume": "581074"
    },
    {
      "date": "2023-06-22",
      "open": "145.05",
      "high": "146.20",
      "low": "144.24",
      "close": "144.86",
      "volume": "516520"
    },
    {
      "date": "2023-06-23",
      "open": "143.29",
      "high": "144.94",
      "low": "142.65",
      "close": "144.45",
      "volume": "609782"
    },
    {
      "date": "2023-06-26",
      "open": "144.45",
      "high": "145.92",
      "low": "144.135",
      "close": "144.38",
      "volume": "369342"
    },
    {
      "date": "2023-06-27",
      "open": "144.51",
      "high": "146.55",
      "low": "144.47",
      "close": "146.35",
      "volume": "397361"
    },
    {
      "date": "2023-06-28",
      "open": "145.89",
      "high": "146.35",
      "low": "142.52",
      "close": "144.82",
      "volume": "485367"
    },
    {
      "date": "2023-06-29",
      "open": "144.93",
      "high": "145.84",
      "low": "144.015",
      "close": "145.77",
      "volume": "395797"
    },
    {
      "date": "2023-06-30",
      "open": "147.48",
      "high": "148.11",
      "low": "146.17",
      "close": "146.26",
      "volume": "748509"
    },
    {
      "date": "2023-07-03",
      "open": "145.28",
      "high": "146.36",
      "low": "145.28",
      "close": "146.12",
      "volume": "380015"
    },
    {
      "date": "2023-07-05",
      "open": "145.27",
      "high": "146.45",
      "low": "144.325",
      "close": "146.24",
      "volume": "518754"
    },
    {
      "date": "2023-07-06",
      "open": "144.96",
      "high": "145.48",
      "low": "143.02",
      "close": "143.17",
      "volume": "725824"
    },
    {
      "date": "2023-07-07",
      "open": "142.85",
      "high": "144.335",
      "low": "142.16",
      "close": "143.42",
      "volume": "637755"
    },
    {
      "date": "2023-07-10",
      "open": "142.82",
      "high": "148.76",
      "low": "142.81",
      "close": "147.55",
      "volume": "692048"
    },
    {
      "date": "2023-07-11",
      "open": "148.33",
      "high": "149.42",
      "low": "146.55",
      "close": "148.69",
      "volume": "569549"
    },
    {
      "date": "2023-07-12",
      "open": "150.00",
      "high": "150.00",
      "low": "147.535",
      "close": "148.32",
      "volume": "439738"
    },
    {
      "date": "2023-07-13",
      "open": "148.83",
      "high": "150.215",
      "low": "148.24",
      "close": "149.74",
      "volume": "483667"
    },
    {
      "date": "2023-07-14",
      "open": "148.37",
      "high": "148.85",
      "low": "146.31",
      "close": "146.86",
      "volume": "332615"
    },
    {
      "date": "2023-07-17",
      "open": "146.39",
      "high": "149.555",
      "low": "145.955",
      "close": "148.11",
      "volume": "516101"
    },
    {
      "date": "2023-07-18",
      "open": "148.13",
      "high": "150.175",
      "low": "147.47",
      "close": "149.75",
      "volume": "421039"
    },
    {
      "date": "2023-07-19",
      "open": "150.60",
      "high": "151.00",
      "low": "148.945",
      "close": "150.70",
      "volume": "406669"
    },
    {
      "date": "2023-07-20",
      "open": "150.51",
      "high": "150.72",
      "low": "148.58",
      "close": "149.09",
      "volume": "458101"
    },
    {
      "date": "2023-07-21",
      "open": "150.73",
      "high": "151.03",
      "low": "148.62",
      "close": "148.82",
      "volume": "685381"
    },
    {
      "date": "2023-07-24",
      "open": "148.74",
      "high": "150.22",
      "low": "148.07",
      "close": "150.21",
      "volume": "1172171"
    },
    {
      "date": "2023-07-25",
      "open": "164.97",
      "high": "167.89",
      "low": "157.90",
      "close": "158.98",
      "volume": "2490183"
    },
    {
      "date": "2023-07-26",
      "open": "158.40",
      "high": "160.00",
      "low": "154.13",
      "close": "154.89",
      "volume": "1013990"
    },
    {
      "date": "2023-07-27",
      "open": "156.45",
      "high": "158.60",
      "low": "155.02",
      "close": "155.55",
      "volume": "806791"
    },
    {
      "date": "2023-07-28",
      "open": "156.43",
      "high": "157.245",
      "low": "155.01",
      "close": "156.03",
      "volume": "969273"
    },
    {
      "date": "2023-07-31",
      "open": "156.19",
      "high": "158.37",
      "low": "155.80",
      "close": "158.24",
      "volume": "699445"
    },
    {
      "date": "2023-08-01",
      "open": "158.49",
      "high": "160.365",
      "low": "158.04",
      "close": "159.88",
      "volume": "615421"
    },
    {
      "date": "2023-08-02",
      "open": "159.08",
      "high": "159.825",
      "low": "157.53",
      "close": "158.91",
      "volume": "723839"
    },
    {
      "date": "2023-08-03",
      "open": "157.95",
      "high": "162.83",
      "low": "157.55",
      "close": "161.31",
      "volume": "678937"
    },
    {
      "date": "2023-08-04",
      "open": "161.95",
      "high": "162.32",
      "low": "159.26",
      "close": "159.49",
      "volume": "496612"
    },
    {
      "date": "2023-08-07",
      "open": "160.00",
      "high": "161.19",
      "low": "159.75",
      "close": "160.77",
      "volume": "433354"
    },
    {
      "date": "2023-08-08",
      "open": "159.14",
      "high": "160.26",
      "low": "158.125",
      "close": "159.82",
      "volume": "398875"
    },
    {
      "date": "2023-08-09",
      "open": "160.33",
      "high": "160.45",
      "low": "158.98",
      "close": "159.13",
      "volume": "389892"
    },
    {
      "date": "2023-08-10",
      "open": "160.63",
      "high": "161.37",
      "low": "157.43",
      "close": "157.73",
      "volume": "280041"
    },
    {
      "date": "2023-08-11",
      "open": "156.90",
      "high": "157.75",
      "low": "156.06",
      "close": "157.10",
      "volume": "240107"
    },
    {
      "date": "2023-08-14",
      "open": "156.24",
      "high": "158.35",
      "low": "156.24",
      "close": "157.95",
      "volume": "304083"
    },
    {
      "date": "2023-08-15",
      "open": "156.90",
      "high": "157.665",
      "low": "154.61",
      "close": "155.55",
      "volume": "318769"
    },
    {
      "date": "2023-08-16",
      "open": "155.27",
      "high": "156.35",
      "low": "154.39",
      "close": "155.60",
      "volume": "516531"
    },
    {
      "date": "2023-08-17",
      "open": "157.12",
      "high": "157.4579",
      "low": "155.07",
      "close": "155.20",
      "volume": "287593"
    },
    {
      "date": "2023-08-18",
      "open": "153.68",
      "high": "156.10",
      "low": "153.31",
      "close": "155.32",
      "volume": "243983"
    },
    {
      "date": "2023-08-21",
      "open": "156.14",
      "high": "156.775",
      "low": "155.305",
      "close": "156.17",
      "volume": "297949"
    },
    {
      "date": "2023-08-22",
      "open": "156.93",
      "high": "157.22",
      "low": "155.90",
      "close": "156.09",
      "volume": "231698"
    },
    {
      "date": "2023-08-23",
      "open": "156.10",
      "high": "159.0322",
      "low": "155.45",
      "close": "158.28",
      "volume": "257525"
    },
    {
      "date": "2023-08-24",
      "open": "159.19",
      "high": "159.19",
      "low": "155.77",
      "close": "155.80",
      "volume": "250790"
    },
    {
      "date": "2023-08-25",
      "open": "156.05",
      "high": "157.925",
      "low": "156.05",
      "close": "157.29",
      "volume": "237700"
    },
    {
      "date": "2023-08-28",
      "open": "157.72",
      "high": "159.205",
      "low": "157.70",
      "close": "158.82",
      "volume": "191857"
    },
    {
      "date": "2023-08-29",
      "open": "159.10",
      "high": "161.50",
      "low": "158.55",
      "close": "161.19",
      "volume": "260769"
    },
    {
      "date": "2023-08-30",
      "open": "161.68",
      "high": "163.46",
      "low": "160.7101",
      "close": "162.74",
      "volume": "306736"
    },
    {
      "date": "2023-08-31",
      "open": "163.48",
      "high": "164.30",
      "low": "162.68",
      "close": "163.66",
      "volume": "714928"
    },
    {
      "date": "2023-09-01",
      "open": "164.25",
      "high": "165.0099",
      "low": "163.35",
      "close": "164.61",
      "volume": "324122"
    },
    {
      "date": "2023-09-05",
      "open": "164.84",
      "high": "165.62",
      "low": "162.22",
      "close": "164.59",
      "volume": "470701"
    },
    {
      "date": "2023-09-06",
      "open": "164.42",
      "high": "165.255",
      "low": "163.13",
      "close": "163.82",
      "volume": "369423"
    },
    {
      "date": "2023-09-07",
      "open": "162.50",
      "high": "162.92",
      "low": "161.00",
      "close": "161.45",
      "volume": "273768"
    },
    {
      "date": "2023-09-08",
      "open": "161.04",
      "high": "161.75",
      "low": "159.70",
      "close": "160.55",
      "volume": "381302"
    },
    {
      "date": "2023-09-11",
      "open": "161.01",
      "high": "161.38",
      "low": "159.34",
      "close": "160.66",
      "volume": "286518"
    },
    {
      "date": "2023-09-12",
      "open": "159.70",
      "high": "160.885",
      "low": "159.39",
      "close": "160.22",
      "volume": "310280"
    },
    {
      "date": "2023-09-13",
      "open": "160.14",
      "high": "161.00",
      "low": "159.745",
      "close": "160.36",
      "volume": "262445"
    },
    {
      "date": "2023-09-14",
      "open": "160.56",
      "high": "161.86",
      "low": "160.05",
      "close": "160.72",
      "volume": "329795"
    },
    {
      "date": "2023-09-15",
      "open": "159.50",
      "high": "159.84",
      "low": "157.296",
      "close": "158.47",
      "volume": "1011734"
    },
    {
      "date": "2023-09-18",
      "open": "158.50",
      "high": "160.95",
      "low": "158.50",
      "close": "160.81",
      "volume": "297816"
    },
    {
      "date": "2023-09-19",
      "open": "160.40",
      "high": "161.35",
      "low": "159.79",
      "close": "161.27",
      "volume": "241654"
    },
    {
      "date": "2023-09-20",
      "open": "161.73",
      "high": "162.22",
      "low": "160.71",
      "close": "160.72",
      "volume": "176484"
    },
    {
      "date": "2023-09-21",
      "open": "159.36",
      "high": "159.42",
      "low": "157.00",
      "close": "157.51",
      "volume": "330038"
    },
    {
      "date": "2023-09-22",
      "open": "158.00",
      "high": "160.0335",
      "low": "157.67",
      "close": "158.66",
      "volume": "231681"
    },
    {
      "date": "2023-09-25",
      "open": "158.06",
      "high": "159.44",
      "low": "158.0136",
      "close": "158.52",
      "volume": "307887"
    },
    {
      "date": "2023-09-26",
      "open": "157.18",
      "high": "157.67",
      "low": "154.97",
      "close": "155.61",
      "volume": "253345"
    },
    {
      "date": "2023-09-27",
      "open": "156.53",
      "high": "158.42",
      "low": "156.38",
      "close": "157.59",
      "volume": "237329"
    },
    {
      "date": "2023-09-28",
      "open": "157.57",
      "high": "161.89",
      "low": "157.57",
      "close": "161.27",
      "volume": "413487"
    },
    {
      "date": "2023-09-29",
      "open": "162.00",
      "high": "162.73",
      "low": "160.31",
      "close": "161.14",
      "volume": "400309"
    },
    {
      "date": "2023-10-02",
      "open": "160.71",
      "high": "162.07",
      "low": "159.98",
      "close": "161.96",
      "volume": "275753"
    },
    {
      "date": "2023-10-03",
      "open": "160.49",
      "high": "161.53",
      "low": "158.90",
      "close": "159.51",
      "volume": "328516"
    },
    {
      "date": "2023-10-04",
      "open": "159.33",
      "high": "160.57",
      "low": "154.32",
      "close": "155.82",
      "volume": "555583"
    },
    {
      "date": "2023-10-05",
      "open": "155.24",
      "high": "155.81",
      "low": "152.265",
      "close": "155.58",
      "volume": "344872"
    },
    {
      "date": "2023-10-06",
      "open": "154.91",
      "high": "157.30",
      "low": "154.18",
      "close": "156.32",
      "volume": "327572"
    },
    {
      "date": "2023-10-09",
      "open": "156.02",
      "high": "156.60",
      "low": "154.63",
      "close": "155.98",
      "volume": "260543"
    },
    {
      "date": "2023-10-10",
      "open": "155.52",
      "high": "158.059",
      "low": "155.33",
      "close": "157.89",
      "volume": "562932"
    },
    {
      "date": "2023-10-11",
      "open": "158.37",
      "high": "159.29",
      "low": "156.10",
      "close": "157.33",
      "volume": "396953"
    },
    {
      "date": "2023-10-12",
      "open": "158.37",
      "high": "158.39",
      "low": "154.74",
      "close": "155.01",
      "volume": "470181"
    },
    {
      "date": "2023-10-13",
      "open": "154.40",
      "high": "154.75",
      "low": "149.48",
      "close": "150.51",
      "volume": "844243"
    },
    {
      "date": "2023-10-16",
      "open": "151.80",
      "high": "154.375",
      "low": "151.80",
      "close": "153.94",
      "volume": "353528"
    },
    {
      "date": "2023-10-17",
      "open": "151.50",
      "high": "153.05",
      "low": "150.11",
      "close": "152.98",
      "volume": "542970"
    },
    {
      "date": "2023-10-18",
      "open": "152.12",
      "high": "152.975",
      "low": "150.605",
      "close": "150.99",
      "volume": "265629"
    },
    {
      "date": "2023-10-19",
      "open": "150.94",
      "high": "151.51",
      "low": "147.78",
      "close": "148.51",
      "volume": "352073"
    },
    {
      "date": "2023-10-20",
      "open": "149.04",
      "high": "149.154",
      "low": "146.18",
      "close": "148.36",
      "volume": "678866"
    },
    {
      "date": "2023-10-23",
      "open": "147.52",
      "high": "147.595",
      "low": "145.45",
      "close": "146.42",
      "volume": "470103"
    },
    {
      "date": "2023-10-24",
      "open": "146.86",
      "high": "148.52",
      "low": "145.52",
      "close": "148.24",
      "volume": "796399"
    },
    {
      "date": "2023-10-25",
      "open": "147.10",
      "high": "156.02",
      "low": "146.00",
      "close": "151.68",
      "volume": "1043006"
    },
    {
      "date": "2023-10-26",
      "open": "146.02",
      "high": "154.10",
      "low": "146.02",
      "close": "151.51",
      "volume": "855710"
    },
    {
      "date": "2023-10-27",
      "open": "152.36",
      "high": "153.075",
      "low": "148.63",
      "close": "149.77",
      "volume": "549058"
    },
    {
      "date": "2023-10-30",
      "open": "150.54",
      "high": "151.24",
      "low": "148.10",
      "close": "149.22",
      "volume": "581045"
    },
    {
      "date": "2023-10-31",
      "open": "149.96",
      "high": "152.30",
      "low": "149.515",
      "close": "151.59",
      "volume": "582736"
    },
    {
      "date": "2023-11-01",
      "open": "151.44",
      "high": "152.55",
      "low": "150.275",
      "close": "151.92",
      "volume": "533550"
    },
    {
      "date": "2023-11-02",
      "open": "151.56",
      "high": "153.241",
      "low": "149.40",
      "close": "152.87",
      "volume": "683774"
    },
    {
      "date": "2023-11-03",
      "open": "153.16",
      "high": "154.62",
      "low": "152.09",
      "close": "154.08",
      "volume": "553822"
    },
    {
      "date": "2023-11-06",
      "open": "153.73",
      "high": "154.62",
      "low": "152.97",
      "close": "154.53",
      "volume": "302032"
    },
    {
      "date": "2023-11-07",
      "open": "154.50",
      "high": "157.29",
      "low": "154.11",
      "close": "156.11",
      "volume": "436125"
    },
    {
      "date": "2023-11-08",
      "open": "156.75",
      "high": "157.52",
      "low": "155.341",
      "close": "155.84",
      "volume": "433537"
    },
    {
      "date": "2023-11-09",
      "open": "156.18",
      "high": "157.26",
      "low": "155.48",
      "close": "155.92",
      "volume": "357249"
    },
    {
      "date": "2023-11-10",
      "open": "156.43",
      "high": "159.08",
      "low": "155.975",
      "close": "159.05",
      "volume": "459190"
    },
    {
      "date": "2023-11-13",
      "open": "158.22",
      "high": "159.90",
      "low": "158.22",
      "close": "158.62",
      "volume": "326353"
    },
    {
      "date": "2023-11-14",
      "open": "160.00",
      "high": "164.50",
      "low": "159.75",
      "close": "164.44",
      "volume": "591580"
    },
    {
      "date": "2023-11-15",
      "open": "165.00",
      "high": "166.22",
      "low": "164.67",
      "close": "164.75",
      "volume": "577193"
    },
    {
      "date": "2023-11-16",
      "open": "161.94",
      "high": "163.94",
      "low": "160.42",
      "close": "161.05",
      "volume": "630601"
    },
    {
      "date": "2023-11-17",
      "open": "161.97",
      "high": "163.21",
      "low": "161.47",
      "close": "163.08",
      "volume": "587664"
    },
    {
      "date": "2023-11-20",
      "open": "162.79",
      "high": "164.91",
      "low": "162.79",
      "close": "164.21",
      "volume": "569676"
    },
    {
      "date": "2023-11-21",
      "open": "163.89",
      "high": "166.69",
      "low": "163.89",
      "close": "165.94",
      "volume": "810403"
    },
    {
      "date": "2023-11-22",
      "open": "166.81",
      "high": "168.57",
      "low": "166.05",
      "close": "167.07",
      "volume": "568599"
    },
    {
      "date": "2023-11-24",
      "open": "166.83",
      "high": "169.01",
      "low": "166.79",
      "close": "168.09",
      "volume": "349614"
    },
    {
      "date": "2023-11-27",
      "open": "167.91",
      "high": "168.58",
      "low": "167.20",
      "close": "167.58",
      "volume": "563933"
    },
    {
      "date": "2023-11-28",
      "open": "167.75",
      "high": "169.34",
      "low": "167.655",
      "close": "169.00",
      "volume": "570963"
    },
    {
      "date": "2023-11-29",
      "open": "170.00",
      "high": "171.8325",
      "low": "169.691",
      "close": "170.05",
      "volume": "520127"
    },
    {
      "date": "2023-11-30",
      "open": "170.13",
      "high": "172.17",
      "low": "169.55",
      "close": "171.19",
      "volume": "2644178"
    },
    {
      "date": "2023-12-01",
      "open": "170.86",
      "high": "172.76",
      "low": "170.14",
      "close": "172.60",
      "volume": "536671"
    },
    {
      "date": "2023-12-04",
      "open": "171.05",
      "high": "173.375",
      "low": "170.09",
      "close": "173.15",
      "volume": "430116"
    },
    {
      "date": "2023-12-05",
      "open": "171.90",
      "high": "172.37",
      "low": "168.885",
      "close": "170.07",
      "volume": "442432"
    },
    {
      "date": "2023-12-06",
      "open": "170.67",
      "high": "170.855",
      "low": "168.47",
      "close": "168.66",
      "volume": "495127"
    },
    {
      "date": "2023-12-07",
      "open": "168.97",
      "high": "169.81",
      "low": "167.52",
      "close": "169.10",
      "volume": "513913"
    },
    {
      "date": "2023-12-08",
      "open": "169.10",
      "high": "170.98",
      "low": "169.10",
      "close": "170.82",
      "volume": "303013"
    },
    {
      "date": "2023-12-11",
      "open": "171.00",
      "high": "173.79",
      "low": "170.99",
      "close": "173.52",
      "volume": "406702"
    },
    {
      "date": "2023-12-12",
      "open": "173.90",
      "high": "175.97",
      "low": "172.84",
      "close": "175.37",
      "volume": "566395"
    },
    {
      "date": "2023-12-13",
      "open": "175.37",
      "high": "176.4663",
      "low": "170.86",
      "close": "173.97",
      "volume": "992484"
    },
    {
      "date": "2023-12-14",
      "open": "175.20",
      "high": "176.95",
      "low": "172.53",
      "close": "176.92",
      "volume": "641369"
    },
    {
      "date": "2023-12-15",
      "open": "176.92",
      "high": "177.92",
      "low": "175.38",
      "close": "177.62",
      "volume": "1293394"
    },
    {
      "date": "2023-12-18",
      "open": "178.07",
      "high": "179.93",
      "low": "177.15",
      "close": "179.73",
      "volume": "416317"
    },
    {
      "date": "2023-12-19",
      "open": "180.00",
      "high": "180.355",
      "low": "178.055",
      "close": "178.94",
      "volume": "346972"
    },
    {
      "date": "2023-12-20",
      "open": "178.75",
      "high": "178.89",
      "low": "176.495",
      "close": "176.87",
      "volume": "313297"
    },
    {
      "date": "2023-12-21",
      "open": "177.79",
      "high": "178.43",
      "low": "176.44",
      "close": "178.09",
      "volume": "333518"
    },
    {
      "date": "2023-12-22",
      "open": "178.75",
      "high": "180.10",
      "low": "178.08",
      "close": "178.99",
      "volume": "211032"
    },
    {
      "date": "2023-12-26",
      "open": "179.30",
      "high": "180.70",
      "low": "179.30",
      "close": "180.23",
      "volume": "190811"
    },
    {
      "date": "2023-12-27",
      "open": "179.38",
      "high": "180.45",
      "low": "179.38",
      "close": "179.84",
      "volume": "164562"
    },
    {
      "date": "2023-12-28",
      "open": "179.87",
      "high": "180.435",
      "low": "179.07",
      "close": "179.70",
      "volume": "158949"
    },
    {
      "date": "2023-12-29",
      "open": "179.32",
      "high": "179.74",
      "low": "177.94",
      "close": "178.98",
      "volume": "319011"
    },
    {
      "date": "2024-01-02",
      "open": "178.15",
      "high": "178.15",
      "low": "175.68",
      "close": "176.24",
      "volume": "397634"
    },
    {
      "date": "2024-01-03",
      "open": "175.41",
      "high": "175.95",
      "low": "173.255",
      "close": "174.09",
      "volume": "451110"
    },
    {
      "date": "2024-01-04",
      "open": "173.03",
      "high": "173.28",
      "low": "171.43",
      "close": "171.78",
      "volume": "429136"
    },
    {
      "date": "2024-01-05",
      "open": "171.78",
      "high": "172.61",
      "low": "171.05",
      "close": "171.45",
      "volume": "447158"
    },
    {
      "date": "2024-01-08",
      "open": "171.53",
      "high": "174.83",
      "low": "171.53",
      "close": "174.68",
      "volume": "365274"
    },
    {
      "date": "2024-01-09",
      "open": "173.82",
      "high": "175.10",
      "low": "173.29",
      "close": "174.08",
      "volume": "288871"
    },
    {
      "date": "2024-01-10",
      "open": "173.86",
      "high": "175.78",
      "low": "173.23",
      "close": "175.72",
      "volume": "205561"
    },
    {
      "date": "2024-01-11",
      "open": "176.06",
      "high": "176.89",
      "low": "175.02",
      "close": "176.27",
      "volume": "231538"
    },
    {
      "date": "2024-01-12",
      "open": "176.80",
      "high": "177.57",
      "low": "176.10",
      "close": "176.15",
      "volume": "206599"
    },
    {
      "date": "2024-01-16",
      "open": "175.44",
      "high": "176.71",
      "low": "174.61",
      "close": "176.16",
      "volume": "319861"
    },
    {
      "date": "2024-01-17",
      "open": "175.61",
      "high": "178.15",
      "low": "175.61",
      "close": "177.41",
      "volume": "498514"
    },
    {
      "date": "2024-01-18",
      "open": "178.84",
      "high": "180.29",
      "low": "177.795",
      "close": "180.19",
      "volume": "420213"
    },
    {
      "date": "2024-01-19",
      "open": "180.50",
      "high": "181.68",
      "low": "179.41",
      "close": "180.09",
      "volume": "699746"
    },
    {
      "date": "2024-01-22",
      "open": "180.12",
      "high": "182.455",
      "low": "180.09",
      "close": "181.89",
      "volume": "482622"
    },
    {
      "date": "2024-01-23",
      "open": "181.69",
      "high": "182.40",
      "low": "179.95",
      "close": "180.78",
      "volume": "318765"
    },
    {
      "date": "2024-01-24",
      "open": "181.60",
      "high": "182.79",
      "low": "180.835",
      "close": "181.33",
      "volume": "401594"
    },
    {
      "date": "2024-01-25",
      "open": "183.46",
      "high": "184.95",
      "low": "182.64",
      "close": "184.64",
      "volume": "605382"
    },
    {
      "date": "2024-01-26",
      "open": "184.70",
      "high": "185.235",
      "low": "182.29",
      "close": "183.63",
      "volume": "645850"
    },
    {
      "date": "2024-01-29",
      "open": "183.79",
      "high": "185.92",
      "low": "183.33",
      "close": "185.37",
      "volume": "1156589"
    },
    {
      "date": "2024-01-30",
      "open": "195.01",
      "high": "199.4899",
      "low": "186.67",
      "close": "186.84",
      "volume": "1780103"
    },
    {
      "date": "2024-01-31",
      "open": "186.42",
      "high": "186.47",
      "low": "182.165",
      "close": "183.70",
      "volume": "653917"
    },
    {
      "date": "2024-02-01",
      "open": "184.01",
      "high": "186.08",
      "low": "183.50",
      "close": "185.86",
      "volume": "436633"
    },
    {
      "date": "2024-02-02",
      "open": "185.59",
      "high": "186.10",
      "low": "183.11",
      "close": "185.23",
      "volume": "619805"
    },
    {
      "date": "2024-02-05",
      "open": "183.97",
      "high": "184.82",
      "low": "183.22",
      "close": "184.55",
      "volume": "450479"
    },
    {
      "date": "2024-02-06",
      "open": "185.69",
      "high": "185.81",
      "low": "181.725",
      "close": "182.47",
      "volume": "489715"
    },
    {
      "date": "2024-02-07",
      "open": "183.40",
      "high": "183.835",
      "low": "180.94",
      "close": "183.29",
      "volume": "438437"
    },
    {
      "date": "2024-02-08",
      "open": "183.06",
      "high": "185.32",
      "low": "182.41",
      "close": "185.23",
      "volume": "357719"
    },
    {
      "date": "2024-02-09",
      "open": "185.75",
      "high": "187.205",
      "low": "184.4401",
      "close": "186.61",
      "volume": "384024"
    },
    {
      "date": "2024-02-12",
      "open": "186.61",
      "high": "187.6534",
      "low": "185.53",
      "close": "186.16",
      "volume": "420843"
    },
    {
      "date": "2024-02-13",
      "open": "182.93",
      "high": "184.82",
      "low": "181.19",
      "close": "183.00",
      "volume": "510776"
    },
    {
      "date": "2024-02-14",
      "open": "184.31",
      "high": "185.04",
      "low": "183.52",
      "close": "184.26",
      "volume": "486198"
    },
    {
      "date": "2024-02-15",
      "open": "184.26",
      "high": "185.24",
      "low": "182.53",
      "close": "183.54",
      "volume": "512918"
    },
    {
      "date": "2024-02-16",
      "open": "183.14",
      "high": "184.445",
      "low": "181.59",
      "close": "182.35",
      "volume": "464825"
    },
    {
      "date": "2024-02-20",
      "open": "182.31",
      "high": "183.55",
      "low": "181.255",
      "close": "183.14",
      "volume": "549709"
    },
    {
      "date": "2024-02-21",
      "open": "181.16",
      "high": "181.96",
      "low": "179.415",
      "close": "181.09",
      "volume": "437490"
    },
    {
      "date": "2024-02-22",
      "open": "182.74",
      "high": "185.14",
      "low": "181.87",
      "close": "184.99",
      "volume": "504009"
    },
    {
      "date": "2024-02-23",
      "open": "185.55",
      "high": "186.75",
      "low": "184.815",
      "close": "185.83",
      "volume": "390216"
    },
    {
      "date": "2024-02-26",
      "open": "186.14",
      "high": "187.67",
      "low": "185.765",
      "close": "186.88",
      "volume": "364623"
    },
    {
      "date": "2024-02-27",
      "open": "186.88",
      "high": "186.88",
      "low": "184.405",
      "close": "185.44",
      "volume": "249552"
    },
    {
      "date": "2024-02-28",
      "open": "184.75",
      "high": "186.66",
      "low": "184.08",
      "close": "185.72",
      "volume": "336311"
    },
    {
      "date": "2024-02-29",
      "open": "187.00",
      "high": "188.25",
      "low": "186.42",
      "close": "187.22",
      "volume": "634860"
    },
    {
      "date": "2024-03-01",
      "open": "187.42",
      "high": "190.175",
      "low": "186.88",
      "close": "189.97",
      "volume": "343216"
    },
    {
      "date": "2024-03-04",
      "open": "189.99",
      "high": "194.18",
      "low": "189.68",
      "close": "193.30",
      "volume": "487327"
    },
    {
      "date": "2024-03-05",
      "open": "193.06",
      "high": "193.06",
      "low": "186.565",
      "close": "187.46",
      "volume": "424943"
    },
    {
      "date": "2024-03-06",
      "open": "189.00",
      "high": "191.115",
      "low": "188.28",
      "close": "190.60",
      "volume": "271943"
    },
    {
      "date": "2024-03-07",
      "open": "190.63",
      "high": "193.20",
      "low": "190.07",
      "close": "193.02",
      "volume": "349808"
    },
    {
      "date": "2024-03-08",
      "open": "193.46",
      "high": "194.51",
      "low": "192.59",
      "close": "192.93",
      "volume": "686929"
    },
    {
      "date": "2024-03-11",
      "open": "192.56",
      "high": "193.86",
      "low": "191.065",
      "close": "193.65",
      "volume": "524780"
    },
    {
      "date": "2024-03-12",
      "open": "195.00",
      "high": "195.46",
      "low": "192.92",
      "close": "194.03",
      "volume": "337821"
    },
    {
      "date": "2024-03-13",
      "open": "194.00",
      "high": "194.43",
      "low": "192.92",
      "close": "193.78",
      "volume": "307019"
    },
    {
      "date": "2024-03-14",
      "open": "193.78",
      "high": "194.28",
      "low": "190.57",
      "close": "191.01",
      "volume": "446204"
    },
    {
      "date": "2024-03-15",
      "open": "190.30",
      "high": "191.275",
      "low": "186.92",
      "close": "187.90",
      "volume": "875072"
    },
    {
      "date": "2024-03-18",
      "open": "187.91",
      "high": "188.8324",
      "low": "187.16",
      "close": "187.35",
      "volume": "300938"
    },
    {
      "date": "2024-03-19",
      "open": "187.30",
      "high": "189.07",
      "low": "185.76",
      "close": "189.01",
      "volume": "342159"
    },
    {
      "date": "2024-03-20",
      "open": "189.12",
      "high": "190.19",
      "low": "188.005",
      "close": "189.53",
      "volume": "201616"
    },
    {
      "date": "2024-03-21",
      "open": "190.00",
      "high": "192.30",
      "low": "189.2301",
      "close": "191.07",
      "volume": "278039"
    },
    {
      "date": "2024-03-22",
      "open": "191.28",
      "high": "191.28",
      "low": "189.73",
      "close": "190.57",
      "volume": "240027"
    },
    {
      "date": "2024-03-25",
      "open": "190.08",
      "high": "190.5499",
      "low": "188.15",
      "close": "188.53",
      "volume": "237395"
    },
    {
      "date": "2024-03-26",
      "open": "188.48",
      "high": "189.7824",
      "low": "186.86",
      "close": "186.98",
      "volume": "382824"
    },
    {
      "date": "2024-03-27",
      "open": "187.90",
      "high": "188.99",
      "low": "187.2374",
      "close": "188.84",
      "volume": "163397"
    },
    {
      "date": "2024-03-28",
      "open": "189.25",
      "high": "190.50",
      "low": "188.79",
      "close": "189.59",
      "volume": "273561"
    },
    {
      "date": "2024-04-01",
      "open": "189.80",
      "high": "191.765",
      "low": "189.16",
      "close": "189.84",
      "volume": "323731"
    },
    {
      "date": "2024-04-02",
      "open": "188.99",
      "high": "189.67",
      "low": "187.85",
      "close": "189.53",
      "volume": "307790"
    },
    {
      "date": "2024-04-03",
      "open": "188.85",
      "high": "192.0398",
      "low": "188.85",
      "close": "191.47",
      "volume": "404384"
    },
    {
      "date": "2024-04-04",
      "open": "192.86",
      "high": "193.83",
      "low": "188.05",
      "close": "188.48",
      "volume": "313748"
    },
    {
      "date": "2024-04-05",
      "open": "189.43",
      "high": "192.66",
      "low": "189.23",
      "close": "192.42",
      "volume": "323607"
    },
    {
      "date": "2024-04-08",
      "open": "191.82",
      "high": "194.58",
      "low": "191.21",
      "close": "191.69",
      "volume": "507909"
    },
    {
      "date": "2024-04-09",
      "open": "193.01",
      "high": "196.35",
      "low": "192.905",
      "close": "196.07",
      "volume": "525166"
    },
    {
      "date": "2024-04-10",
      "open": "194.19",
      "high": "194.19",
      "low": "189.77",
      "close": "191.13",
      "volume": "329915"
    },
    {
      "date": "2024-04-11",
      "open": "191.92",
      "high": "192.975",
      "low": "190.13",
      "close": "192.09",
      "volume": "304090"
    },
    {
      "date": "2024-04-12",
      "open": "190.16",
      "high": "190.17",
      "low": "187.645",
      "close": "187.99",
      "volume": "292906"
    },
    {
      "date": "2024-04-15",
      "open": "189.67",
      "high": "189.67",
      "low": "183.71",
      "close": "183.78",
      "volume": "402499"
    },
    {
      "date": "2024-04-16",
      "open": "184.29",
      "high": "184.47",
      "low": "182.87",
      "close": "183.06",
      "volume": "244071"
    },
    {
      "date": "2024-04-17",
      "open": "183.80",
      "high": "184.02",
      "low": "181.28",
      "close": "181.30",
      "volume": "377016"
    },
    {
      "date": "2024-04-18",
      "open": "182.11",
      "high": "182.68",
      "low": "179.36",
      "close": "179.59",
      "volume": "366669"
    },
    {
      "date": "2024-04-19",
      "open": "179.61",
      "high": "179.72",
      "low": "176.94",
      "close": "177.33",
      "volume": "422724"
    },
    {
      "date": "2024-04-22",
      "open": "178.81",
      "high": "180.72",
      "low": "177.59",
      "close": "179.55",
      "volume": "424985"
    },
    {
      "date": "2024-04-23",
      "open": "179.93",
      "high": "181.535",
      "low": "179.705",
      "close": "180.23",
      "volume": "419512"
    },
    {
      "date": "2024-04-24",
      "open": "181.41",
      "high": "182.46",
      "low": "179.395",
      "close": "182.35",
      "volume": "497817"
    },
    {
      "date": "2024-04-25",
      "open": "181.11",
      "high": "183.48",
      "low": "180.51",
      "close": "181.85",
      "volume": "645749"
    },
    {
      "date": "2024-04-26",
      "open": "182.51",
      "high": "183.27",
      "low": "181.88",
      "close": "181.94",
      "volume": "391847"
    },
    {
      "date": "2024-04-29",
      "open": "183.86",
      "high": "186.37",
      "low": "180.575",
      "close": "182.13",
      "volume": "1036320"
    },
    {
      "date": "2024-04-30",
      "open": "162.25",
      "high": "170.00",
      "low": "159.005",
      "close": "165.31",
      "volume": "2061450"
    },
    {
      "date": "2024-05-01",
      "open": "164.55",
      "high": "170.2499",
      "low": "164.46",
      "close": "166.62",
      "volume": "1050248"
    },
    {
      "date": "2024-05-02",
      "open": "167.53",
      "high": "167.5499",
      "low": "163.12",
      "close": "166.07",
      "volume": "785517"
    },
    {
      "date": "2024-05-03",
      "open": "168.11",
      "high": "168.68",
      "low": "165.37",
      "close": "165.94",
      "volume": "637762"
    },
    {
      "date": "2024-05-06",
      "open": "166.41",
      "high": "168.84",
      "low": "165.63",
      "close": "168.58",
      "volume": "511543"
    },
    {
      "date": "2024-05-07",
      "open": "169.29",
      "high": "169.88",
      "low": "167.9221",
      "close": "168.32",
      "volume": "351454"
    },
    {
      "date": "2024-05-08",
      "open": "168.10",
      "high": "172.29",
      "low": "167.685",
      "close": "171.76",
      "volume": "540977"
    },
    {
      "date": "2024-05-09",
      "open": "171.54",
      "high": "172.43",
      "low": "170.49",
      "close": "171.04",
      "volume": "354570"
    },
    {
      "date": "2024-05-10",
      "open": "171.42",
      "high": "172.20",
      "low": "170.79",
      "close": "171.62",
      "volume": "313444"
    },
    {
      "date": "2024-05-13",
      "open": "171.285",
      "high": "172.92",
      "low": "170.87",
      "close": "171.40",
      "volume": "451777"
    },
    {
      "date": "2024-05-14",
      "open": "172.47",
      "high": "172.79",
      "low": "170.50",
      "close": "171.93",
      "volume": "493562"
    },
    {
      "date": "2024-05-15",
      "open": "172.39",
      "high": "175.20",
      "low": "172.00",
      "close": "175.05",
      "volume": "582331"
    },
    {
      "date": "2024-05-16",
      "open": "175.97",
      "high": "175.97",
      "low": "172.88",
      "close": "173.83",
      "volume": "511940"
    },
    {
      "date": "2024-05-17",
      "open": "173.78",
      "high": "174.725",
      "low": "172.97",
      "close": "174.13",
      "volume": "456512"
    },
    {
      "date": "2024-05-20",
      "open": "173.74",
      "high": "175.315",
      "low": "173.495",
      "close": "174.25",
      "volume": "427548"
    },
    {
      "date": "2024-05-21",
      "open": "174.28",
      "high": "174.28",
      "low": "172.07",
      "close": "173.44",
      "volume": "549750"
    },
    {
      "date": "2024-05-22",
      "open": "173.11",
      "high": "174.635",
      "low": "172.42",
      "close": "173.22",
      "volume": "493641"
    },
    {
      "date": "2024-05-23",
      "open": "173.29",
      "high": "173.29",
      "low": "168.80",
      "close": "169.95",
      "volume": "580419"
    },
    {
      "date": "2024-05-24",
      "open": "170.56",
      "high": "171.37",
      "low": "169.58",
      "close": "169.90",
      "volume": "519631"
    },
    {
      "date": "2024-05-28",
      "open": "169.12",
      "high": "170.00",
      "low": "167.335",
      "close": "168.34",
      "volume": "497025"
    },
    {
      "date": "2024-05-29",
      "open": "167.08",
      "high": "170.51",
      "low": "166.55",
      "close": "168.23",
      "volume": "655184"
    },
    {
      "date": "2024-05-30",
      "open": "168.31",
      "high": "168.67",
      "low": "166.125",
      "close": "167.30",
      "volume": "401064"
    },
    {
      "date": "2024-05-31",
      "open": "166.48",
      "high": "169.13",
      "low": "164.58",
      "close": "168.97",
      "volume": "1137713"
    },
    {
      "date": "2024-06-03",
      "open": "169.55",
      "high": "169.68",
      "low": "166.32",
      "close": "166.91",
      "volume": "518610"
    },
    {
      "date": "2024-06-04",
      "open": "166.16",
      "high": "168.47",
      "low": "165.2726",
      "close": "167.81",
      "volume": "421479"
    },
    {
      "date": "2024-06-05",
      "open": "168.46",
      "high": "168.46",
      "low": "166.23",
      "close": "166.86",
      "volume": "330721"
    },
    {
      "date": "2024-06-06",
      "open": "166.31",
      "high": "166.53",
      "low": "165.21",
      "close": "165.77",
      "volume": "722849"
    },
    {
      "date": "2024-06-07",
      "open": "165.77",
      "high": "166.70",
      "low": "164.45",
      "close": "165.57",
      "volume": "303304"
    },
    {
      "date": "2024-06-10",
      "open": "165.29",
      "high": "167.40",
      "low": "164.70",
      "close": "167.31",
      "volume": "403024"
    },
    {
      "date": "2024-06-11",
      "open": "166.93",
      "high": "166.99",
      "low": "164.67",
      "close": "166.61",
      "volume": "321968"
    },
    {
      "date": "2024-06-12",
      "open": "168.59",
      "high": "169.44",
      "low": "167.73",
      "close": "168.05",
      "volume": "372237"
    },
    {
      "date": "2024-06-13",
      "open": "167.38",
      "high": "168.57",
      "low": "165.9406",
      "close": "167.96",
      "volume": "534731"
    },
    {
      "date": "2024-06-14",
      "open": "167.30",
      "high": "168.40",
      "low": "166.32",
      "close": "167.58",
      "volume": "494954"
    },
    {
      "date": "2024-06-17",
      "open": "167.29",
      "high": "168.06",
      "low": "165.68",
      "close": "167.69",
      "volume": "528785"
    },
    {
      "date": "2024-06-18",
      "open": "167.94",
      "high": "170.125",
      "low": "167.08",
      "close": "169.52",
      "volume": "690707"
    },
    {
      "date": "2024-06-20",
      "open": "169.02",
      "high": "171.295",
      "low": "168.45",
      "close": "169.74",
      "volume": "650927"
    },
    {
      "date": "2024-06-21",
      "open": "170.24",
      "high": "170.36",
      "low": "168.35",
      "close": "169.60",
      "volume": "1945830"
    },
    {
      "date": "2024-06-24",
      "open": "169.19",
      "high": "171.03",
      "low": "168.20",
      "close": "168.68",
      "volume": "530050"
    },
    {
      "date": "2024-06-25",
      "open": "169.00",
      "high": "169.69",
      "low": "167.675",
      "close": "169.54",
      "volume": "359156"
    },
    {
      "date": "2024-06-26",
      "open": "168.92",
      "high": "170.56",
      "low": "167.35",
      "close": "169.26",
      "volume": "418708"
    },
    {
      "date": "2024-06-27",
      "open": "169.86",
      "high": "171.38",
      "low": "169.415",
      "close": "171.20",
      "volume": "396562"
    },
    {
      "date": "2024-06-28",
      "open": "171.37",
      "high": "173.42",
      "low": "171.025",
      "close": "172.23",
      "volume": "668624"
    },
    {
      "date": "2024-07-01",
      "open": "172.45",
      "high": "172.66",
      "low": "170.49",
      "close": "171.18",
      "volume": "370890"
    },
    {
      "date": "2024-07-02",
      "open": "171.21",
      "high": "172.91",
      "low": "170.75",
      "close": "172.31",
      "volume": "352416"
    },
    {
      "date": "2024-07-03",
      "open": "171.95",
      "high": "171.95",
      "low": "170.01",
      "close": "170.49",
      "volume": "179545"
    },
    {
      "date": "2024-07-05",
      "open": "170.21",
      "high": "171.72",
      "low": "169.55",
      "close": "171.63",
      "volume": "238318"
    },
    {
      "date": "2024-07-08",
      "open": "172.16",
      "high": "173.33",
      "low": "171.49",
      "close": "173.14",
      "volume": "368584"
    },
    {
      "date": "2024-07-09",
      "open": "172.85",
      "high": "172.995",
      "low": "171.03",
      "close": "171.58",
      "volume": "326349"
    },
    {
      "date": "2024-07-10",
      "open": "171.99",
      "high": "173.08",
      "low": "170.32",
      "close": "173.01",
      "volume": "254623"
    },
    {
      "date": "2024-07-11",
      "open": "173.00",
      "high": "174.545",
      "low": "171.42",
      "close": "173.59",
      "volume": "376785"
    },
    {
      "date": "2024-07-12",
      "open": "174.60",
      "high": "177.27",
      "low": "174.30",
      "close": "176.46",
      "volume": "335570"
    },
    {
      "date": "2024-07-15",
      "open": "176.45",
      "high": "179.14",
      "low": "176.45",
      "close": "178.79",
      "volume": "438681"
    },
    {
      "date": "2024-07-16",
      "open": "178.80",
      "high": "183.215",
      "low": "178.80",
      "close": "183.01",
      "volume": "435385"
    },
    {
      "date": "2024-07-17",
      "open": "182.12",
      "high": "182.58",
      "low": "180.03",
      "close": "180.42",
      "volume": "399796"
    },
    {
      "date": "2024-07-18",
      "open": "180.42",
      "high": "181.495",
      "low": "176.06",
      "close": "176.96",
      "volume": "315582"
    },
    {
      "date": "2024-07-19",
      "open": "177.79",
      "high": "177.79",
      "low": "173.54",
      "close": "174.97",
      "volume": "349127"
    },
    {
      "date": "2024-07-22",
      "open": "176.20",
      "high": "177.35",
      "low": "173.855",
      "close": "175.37",
      "volume": "678615"
    },
    {
      "date": "2024-07-23",
      "open": "174.69",
      "high": "176.20",
      "low": "173.555",
      "close": "173.80",
      "volume": "246304"
    },
    {
      "date": "2024-07-24",
      "open": "173.75",
      "high": "174.04",
      "low": "170.21",
      "close": "170.44",
      "volume": "513770"
    },
    {
      "date": "2024-07-25",
      "open": "171.85",
      "high": "176.705",
      "low": "170.21",
      "close": "173.73",
      "volume": "690883"
    },
    {
      "date": "2024-07-26",
      "open": "174.11",
      "high": "177.99",
      "low": "174.11",
      "close": "177.34",
      "volume": "465464"
    },
    {
      "date": "2024-07-29",
      "open": "177.48",
      "high": "179.47",
      "low": "177.13",
      "close": "177.59",
      "volume": "1057044"
    },
    {
      "date": "2024-07-30",
      "open": "199.64",
      "high": "202.40",
      "low": "193.25",
      "close": "200.66",
      "volume": "2651330"
    },
    {
      "date": "2024-07-31",
      "open": "203.33",
      "high": "205.92",
      "low": "198.1801",
      "close": "203.64",
      "volume": "1433339"
    },
    {
      "date": "2024-08-01",
      "open": "203.50",
      "high": "204.05",
      "low": "193.87",
      "close": "195.48",
      "volume": "931253"
    },
    {
      "date": "2024-08-02",
      "open": "192.71",
      "high": "193.015",
      "low": "189.74",
      "close": "191.99",
      "volume": "518850"
    },
    {
      "date": "2024-08-05",
      "open": "188.35",
      "high": "189.66",
      "low": "184.805",
      "close": "187.14",
      "volume": "494343"
    },
    {
      "date": "2024-08-06",
      "open": "187.97",
      "high": "192.055",
      "low": "187.885",
      "close": "188.07",
      "volume": "526516"
    },
    {
      "date": "2024-08-07",
      "open": "190.13",
      "high": "191.50",
      "low": "185.74",
      "close": "186.05",
      "volume": "314252"
    },
    {
      "date": "2024-08-08",
      "open": "187.30",
      "high": "190.40",
      "low": "186.19",
      "close": "189.35",
      "volume": "489950"
    },
    {
      "date": "2024-08-09",
      "open": "189.03",
      "high": "192.13",
      "low": "188.3127",
      "close": "192.00",
      "volume": "307984"
    },
    {
      "date": "2024-08-12",
      "open": "192.09",
      "high": "192.09",
      "low": "188.515",
      "close": "189.19",
      "volume": "359016"
    },
    {
      "date": "2024-08-13",
      "open": "190.44",
      "high": "192.79",
      "low": "189.39",
      "close": "191.76",
      "volume": "392094"
    },
    {
      "date": "2024-08-14",
      "open": "191.24",
      "high": "193.09",
      "low": "190.94",
      "close": "191.36",
      "volume": "369869"
    },
    {
      "date": "2024-08-15",
      "open": "194.99",
      "high": "196.52",
      "low": "193.70",
      "close": "195.57",
      "volume": "460395"
    },
    {
      "date": "2024-08-16",
      "open": "195.06",
      "high": "196.48",
      "low": "194.8854",
      "close": "195.57",
      "volume": "334670"
    },
    {
      "date": "2024-08-19",
      "open": "196.00",
      "high": "197.00",
      "low": "194.45",
      "close": "196.365",
      "volume": "383959"
    },
    {
      "date": "2024-08-20",
      "open": "196.73",
      "high": "198.68",
      "low": "196.565",
      "close": "198.37",
      "volume": "296054"
    },
    {
      "date": "2024-08-21",
      "open": "196.65",
      "high": "199.54",
      "low": "195.06",
      "close": "199.42",
      "volume": "521277"
    },
    {
      "date": "2024-08-22",
      "open": "199.64",
      "high": "199.695",
      "low": "195.44",
      "close": "195.73",
      "volume": "350702"
    },
    {
      "date": "2024-08-23",
      "open": "198.07",
      "high": "199.175",
      "low": "197.085",
      "close": "199.01",
      "volume": "255843"
    },
    {
      "date": "2024-08-26",
      "open": "199.56",
      "high": "201.165",
      "low": "198.60",
      "close": "199.41",
      "volume": "311941"
    },
    {
      "date": "2024-08-27",
      "open": "198.71",
      "high": "200.325",
      "low": "197.83",
      "close": "199.71",
      "volume": "304126"
    },
    {
      "date": "2024-08-28",
      "open": "199.06",
      "high": "200.74",
      "low": "197.805",
      "close": "198.89",
      "volume": "352229"
    },
    {
      "date": "2024-08-29",
      "open": "200.23",
      "high": "203.295",
      "low": "200.04",
      "close": "202.14",
      "volume": "485179"
    },
    {
      "date": "2024-08-30",
      "open": "202.67",
      "high": "203.59",
      "low": "200.53",
      "close": "203.15",
      "volume": "570466"
    },
    {
      "date": "2024-09-03",
      "open": "202.00",
      "high": "203.98",
      "low": "198.09",
      "close": "198.85",
      "volume": "762147"
    },
    {
      "date": "2024-09-04",
      "open": "198.42",
      "high": "201.03",
      "low": "197.367",
      "close": "199.43",
      "volume": "522264"
    },
    {
      "date": "2024-09-05",
      "open": "199.27",
      "high": "202.68",
      "low": "198.41",
      "close": "200.80",
      "volume": "668690"
    },
    {
      "date": "2024-09-06",
      "open": "200.57",
      "high": "203.40",
      "low": "198.65",
      "close": "198.93",
      "volume": "742224"
    },
    {
      "date": "2024-09-09",
      "open": "199.48",
      "high": "203.4786",
      "low": "199.48",
      "close": "199.93",
      "volume": "917656"
    },
    {
      "date": "2024-09-10",
      "open": "199.33",
      "high": "201.78",
      "low": "198.25",
      "close": "201.28",
      "volume": "465174"
    },
    {
      "date": "2024-09-11",
      "open": "200.64",
      "high": "203.19",
      "low": "197.34",
      "close": "202.91",
      "volume": "425495"
    },
    {
      "date": "2024-09-12",
      "open": "203.16",
      "high": "206.09",
      "low": "202.68",
      "close": "205.95",
      "volume": "716461"
    },
    {
      "date": "2024-09-13",
      "open": "206.26",
      "high": "210.81",
      "low": "206.10",
      "close": "210.31",
      "volume": "599328"
    },
    {
      "date": "2024-09-16",
      "open": "210.72",
      "high": "213.88",
      "low": "210.72",
      "close": "213.42",
      "volume": "626156"
    },
    {
      "date": "2024-09-17",
      "open": "214.15",
      "high": "216.00",
      "low": "213.26",
      "close": "214.64",
      "volume": "545191"
    },
    {
      "date": "2024-09-18",
      "open": "214.50",
      "high": "215.50",
      "low": "211.89",
      "close": "213.57",
      "volume": "626129"
    },
    {
      "date": "2024-09-19",
      "open": "216.72",
      "high": "218.54",
      "low": "214.23",
      "close": "217.47",
      "volume": "887281"
    },
    {
      "date": "2024-09-20",
      "open": "217.87",
      "high": "221.12",
      "low": "215.67",
      "close": "219.24",
      "volume": "2302274"
    },
    {
      "date": "2024-09-23",
      "open": "219.72",
      "high": "222.405",
      "low": "219.72",
      "close": "220.38",
      "volume": "629241"
    },
    {
      "date": "2024-09-24",
      "open": "221.94",
      "high": "223.74",
      "low": "220.69",
      "close": "223.60",
      "volume": "694048"
    },
    {
      "date": "2024-09-25",
      "open": "220.33",
      "high": "220.82",
      "low": "214.21",
      "close": "219.65",
      "volume": "685049"
    },
    {
      "date": "2024-09-26",
      "open": "220.81",
      "high": "221.88",
      "low": "218.605",
      "close": "221.34",
      "volume": "452528"
    },
    {
      "date": "2024-09-27",
      "open": "221.66",
      "high": "222.08",
      "low": "218.85",
      "close": "219.00",
      "volume": "644885"
    },
    {
      "date": "2024-09-30",
      "open": "218.98",
      "high": "220.80",
      "low": "218.40",
      "close": "220.20",
      "volume": "606258"
    },
    {
      "date": "2024-10-01",
      "open": "220.00",
      "high": "220.91",
      "low": "218.11",
      "close": "218.51",
      "volume": "486566"
    },
    {
      "date": "2024-10-02",
      "open": "217.66",
      "high": "220.52",
      "low": "217.66",
      "close": "219.64",
      "volume": "389974"
    },
    {
      "date": "2024-10-03",
      "open": "218.26",
      "high": "219.29",
      "low": "216.91",
      "close": "218.08",
      "volume": "282879"
    },
    {
      "date": "2024-10-04",
      "open": "220.00",
      "high": "220.19",
      "low": "218.05",
      "close": "219.91",
      "volume": "307769"
    },
    {
      "date": "2024-10-07",
      "open": "218.55",
      "high": "220.09",
      "low": "218.00",
      "close": "218.23",
      "volume": "432772"
    },
    {
      "date": "2024-10-08",
      "open": "218.55",
      "high": "220.11",
      "low": "217.73",
      "close": "219.51",
      "volume": "431761"
    },
    {
      "date": "2024-10-09",
      "open": "219.51",
      "high": "222.87",
      "low": "218.09",
      "close": "222.05",
      "volume": "563077"
    },
    {
      "date": "2024-10-10",
      "open": "221.14",
      "high": "223.05",
      "low": "220.02",
      "close": "221.99",
      "volume": "376869"
    },
    {
      "date": "2024-10-11",
      "open": "222.82",
      "high": "224.47",
      "low": "222.13",
      "close": "222.62",
      "volume": "423273"
    },
    {
      "date": "2024-10-14",
      "open": "221.00",
      "high": "221.00",
      "low": "218.57",
      "close": "219.43",
      "volume": "599486"
    },
    {
      "date": "2024-10-15",
      "open": "219.00",
      "high": "220.945",
      "low": "216.91",
      "close": "217.00",
      "volume": "608543"
    },
    {
      "date": "2024-10-16",
      "open": "216.91",
      "high": "217.135",
      "low": "215.39",
      "close": "215.86",
      "volume": "484941"
    },
    {
      "date": "2024-10-17",
      "open": "216.39",
      "high": "217.23",
      "low": "215.51",
      "close": "217.00",
      "volume": "681220"
    },
    {
      "date": "2024-10-18",
      "open": "218.48",
      "high": "218.85",
      "low": "217.00",
      "close": "217.48",
      "volume": "579537"
    },
    {
      "date": "2024-10-21",
      "open": "217.67",
      "high": "218.74",
      "low": "216.47",
      "close": "217.95",
      "volume": "457456"
    },
    {
      "date": "2024-10-22",
      "open": "216.29",
      "high": "217.85",
      "low": "215.67",
      "close": "217.06",
      "volume": "391363"
    },
    {
      "date": "2024-10-23",
      "open": "217.33",
      "high": "217.81",
      "low": "214.375",
      "close": "215.41",
      "volume": "336094"
    },
    {
      "date": "2024-10-24",
      "open": "216.99",
      "high": "216.99",
      "low": "213.24",
      "close": "213.57",
      "volume": "519194"
    },
    {
      "date": "2024-10-25",
      "open": "215.28",
      "high": "217.19",
      "low": "214.095",
      "close": "216.87",
      "volume": "726336"
    },
    {
      "date": "2024-10-28",
      "open": "217.90",
      "high": "219.28",
      "low": "216.16",
      "close": "218.36",
      "volume": "1357792"
    },
    {
      "date": "2024-10-29",
      "open": "242.03",
      "high": "250.46",
      "low": "236.85",
      "close": "240.33",
      "volume": "3007580"
    },
    {
      "date": "2024-10-30",
      "open": "240.01",
      "high": "241.00",
      "low": "236.45",
      "close": "238.95",
      "volume": "1110910"
    },
    {
      "date": "2024-10-31",
      "open": "238.40",
      "high": "241.96",
      "low": "233.37",
      "close": "233.88",
      "volume": "798323"
    },
    {
      "date": "2024-11-01",
      "open": "233.79",
      "high": "234.55",
      "low": "231.13",
      "close": "232.20",
      "volume": "665447"
    },
    {
      "date": "2024-11-04",
      "open": "230.32",
      "high": "233.49",
      "low": "229.50",
      "close": "231.20",
      "volume": "619589"
    },
    {
      "date": "2024-11-05",
      "open": "230.61",
      "high": "233.36",
      "low": "230.61",
      "close": "232.92",
      "volume": "378822"
    },
    {
      "date": "2024-11-06",
      "open": "237.50",
      "high": "241.62",
      "low": "235.59",
      "close": "240.12",
      "volume": "625974"
    },
    {
      "date": "2024-11-07",
      "open": "239.04",
      "high": "241.92",
      "low": "239.04",
      "close": "241.88",
      "volume": "440692"
    },
    {
      "date": "2024-11-08",
      "open": "241.88",
      "high": "244.315",
      "low": "240.875",
      "close": "241.31",
      "volume": "544002"
    },
    {
      "date": "2024-11-11",
      "open": "242.12",
      "high": "243.875",
      "low": "241.05",
      "close": "242.67",
      "volume": "387052"
    },
    {
      "date": "2024-11-12",
      "open": "241.86",
      "high": "244.17",
      "low": "241.86",
      "close": "244.00",
      "volume": "612972"
    },
    {
      "date": "2024-11-13",
      "open": "243.43",
      "high": "248.39",
      "low": "242.9235",
      "close": "246.86",
      "volume": "660287"
    },
    {
      "date": "2024-11-14",
      "open": "247.04",
      "high": "247.42",
      "low": "241.48",
      "close": "242.05",
      "volume": "517454"
    },
    {
      "date": "2024-11-15",
      "open": "241.74",
      "high": "242.87",
      "low": "238.188",
      "close": "238.36",
      "volume": "491461"
    },
    {
      "date": "2024-11-18",
      "open": "239.32",
      "high": "241.54",
      "low": "238.51",
      "close": "239.99",
      "volume": "399445"
    },
    {
      "date": "2024-11-19",
      "open": "236.50",
      "high": "241.185",
      "low": "234.00",
      "close": "239.67",
      "volume": "451252"
    },
    {
      "date": "2024-11-20",
      "open": "239.87",
      "high": "242.365",
      "low": "238.705",
      "close": "242.02",
      "volume": "314771"
    },
    {
      "date": "2024-11-21",
      "open": "243.46",
      "high": "245.91",
      "low": "242.22",
      "close": "244.29",
      "volume": "318259"
    },
    {
      "date": "2024-11-22",
      "open": "245.17",
      "high": "247.70",
      "low": "245.07",
      "close": "246.98",
      "volume": "346441"
    },
    {
      "date": "2024-11-25",
      "open": "248.52",
      "high": "250.46",
      "low": "247.79",
      "close": "248.74",
      "volume": "1351809"
    },
    {
      "date": "2024-11-26",
      "open": "248.20",
      "high": "252.16",
      "low": "247.26",
      "close": "251.92",
      "volume": "391757"
    },
    {
      "date": "2024-11-27",
      "open": "251.90",
      "high": "252.30",
      "low": "248.09",
      "close": "250.07",
      "volume": "345362"
    },
    {
      "date": "2024-11-29",
      "open": "250.73",
      "high": "252.1875",
      "low": "249.95",
      "close": "250.35",
      "volume": "294717"
    },
    {
      "date": "2024-12-02",
      "open": "250.00",
      "high": "253.615",
      "low": "250.00",
      "close": "252.14",
      "volume": "479757"
    },
    {
      "date": "2024-12-03",
      "open": "251.18",
      "high": "253.06",
      "low": "249.53",
      "close": "251.13",
      "volume": "385511"
    },
    {
      "date": "2024-12-04",
      "open": "252.28",
      "high": "254.97",
      "low": "251.95",
      "close": "254.13",
      "volume": "358660"
    },
    {
      "date": "2024-12-05",
      "open": "254.94",
      "high": "258.00",
      "low": "252.97",
      "close": "257.05",
      "volume": "478311"
    },
    {
      "date": "2024-12-06",
      "open": "256.50",
      "high": "259.75",
      "low": "256.50",
      "close": "257.14",
      "volume": "649378"
    },
    {
      "date": "2024-12-09",
      "open": "256.90",
      "high": "260.01",
      "low": "256.90",
      "close": "257.92",
      "volume": "510198"
    },
    {
      "date": "2024-12-10",
      "open": "257.72",
      "high": "258.16",
      "low": "254.27",
      "close": "255.60",
      "volume": "654224"
    },
    {
      "date": "2024-12-11",
      "open": "256.63",
      "high": "260.75",
      "low": "256.155",
      "close": "260.07",
      "volume": "918989"
    },
    {
      "date": "2024-12-12",
      "open": "260.64",
      "high": "263.31",
      "low": "258.57",
      "close": "261.57",
      "volume": "587186"
    },
    {
      "date": "2024-12-13",
      "open": "261.51",
      "high": "264.50",
      "low": "260.54",
      "close": "261.81",
      "volume": "564530"
    },
    {
      "date": "2024-12-16",
      "open": "261.59",
      "high": "264.03",
      "low": "260.82",
      "close": "263.36",
      "volume": "501239"
    },
    {
      "date": "2024-12-17",
      "open": "262.10",
      "high": "263.435",
      "low": "259.36",
      "close": "259.80",
      "volume": "508722"
    },
    {
      "date": "2024-12-18",
      "open": "261.92",
      "high": "264.00",
      "low": "251.80",
      "close": "252.00",
      "volume": "428260"
    },
    {
      "date": "2024-12-19",
      "open": "252.45",
      "high": "255.43",
      "low": "249.38",
      "close": "250.41",
      "volume": "481520"
    },
    {
      "date": "2024-12-20",
      "open": "249.26",
      "high": "254.005",
      "low": "248.02",
      "close": "252.25",
      "volume": "1233823"
    },
    {
      "date": "2024-12-23",
      "open": "251.75",
      "high": "254.81",
      "low": "250.88",
      "close": "254.41",
      "volume": "269677"
    },
    {
      "date": "2024-12-24",
      "open": "253.99",
      "high": "257.04",
      "low": "253.90",
      "close": "256.20",
      "volume": "172640"
    },
    {
      "date": "2024-12-26",
      "open": "255.63",
      "high": "257.90",
      "low": "254.6961",
      "close": "257.12",
      "volume": "204527"
    },
    {
      "date": "2024-12-27",
      "open": "254.11",
      "high": "256.87",
      "low": "253.67",
      "close": "255.63",
      "volume": "212244"
    },
    {
      "date": "2024-12-30",
      "open": "252.34",
      "high": "254.42",
      "low": "249.735",
      "close": "252.48",
      "volume": "254585"
    },
    {
      "date": "2024-12-31",
      "open": "252.82",
      "high": "253.34",
      "low": "250.74",
      "close": "251.47",
      "volume": "280866"
    },
    {
      "date": "2025-01-02",
      "open": "252.00",
      "high": "255.38",
      "low": "249.6798",
      "close": "251.75",
      "volume": "409403"
    },
    {
      "date": "2025-01-03",
      "open": "252.11",
      "high": "255.15",
      "low": "251.74",
      "close": "254.36",
      "volume": "410978"
    },
    {
      "date": "2025-01-06",
      "open": "254.36",
      "high": "260.77",
      "low": "254.36",
      "close": "259.70",
      "volume": "485307"
    },
    {
      "date": "2025-01-07",
      "open": "259.70",
      "high": "261.59",
      "low": "255.865",
      "close": "257.29",
      "volume": "444861"
    },
    {
      "date": "2025-01-08",
      "open": "255.88",
      "high": "259.89",
      "low": "254.865",
      "close": "258.84",
      "volume": "428597"
    },
    {
      "date": "2025-01-10",
      "open": "256.07",
      "high": "257.22",
      "low": "253.90",
      "close": "254.32",
      "volume": "789944"
    },
    {
      "date": "2025-01-13",
      "open": "252.09",
      "high": "255.75",
      "low": "250.63",
      "close": "255.16",
      "volume": "393519"
    },
    {
      "date": "2025-01-14",
      "open": "255.83",
      "high": "260.24",
      "low": "255.16",
      "close": "258.11",
      "volume": "535602"
    },
    {
      "date": "2025-01-15",
      "open": "262.15",
      "high": "263.795",
      "low": "260.16",
      "close": "262.30",
      "volume": "512996"
    },
    {
      "date": "2025-01-16",
      "open": "263.00",
      "high": "266.06",
      "low": "262.395",
      "close": "263.86",
      "volume": "335151"
    },
    {
      "date": "2025-01-17",
      "open": "267.48",
      "high": "267.74",
      "low": "263.54",
      "close": "263.95",
      "volume": "384594"
    },
    {
      "date": "2025-01-21",
      "open": "264.25",
      "high": "267.96",
      "low": "264.25",
      "close": "267.74",
      "volume": "381949"
    },
    {
      "date": "2025-01-22",
      "open": "268.45",
      "high": "272.50",
      "low": "268.45",
      "close": "272.08",
      "volume": "538173"
    },
    {
      "date": "2025-01-23",
      "open": "271.27",
      "high": "273.09",
      "low": "269.50",
      "close": "272.91",
      "volume": "425655"
    },
    {
      "date": "2025-01-24",
      "open": "272.21",
      "high": "274.64",
      "low": "270.997",
      "close": "272.99",
      "volume": "414346"
    },
    {
      "date": "2025-01-27",
      "open": "266.19",
      "high": "268.32",
      "low": "258.06",
      "close": "263.01",
      "volume": "919156"
    },
    {
      "date": "2025-01-28",
      "open": "263.47",
      "high": "270.03",
      "low": "262.11",
      "close": "269.72",
      "volume": "1321576"
    },
    {
      "date": "2025-01-29",
      "open": "307.00",
      "high": "308.00",
      "low": "277.14",
      "close": "300.46",
      "volume": "2423121"
    },
    {
      "date": "2025-01-30",
      "open": "304.36",
      "high": "307.49",
      "low": "299.6578",
      "close": "301.48",
      "volume": "919363"
    },
    {
      "date": "2025-01-31",
      "open": "302.29",
      "high": "304.00",
      "low": "296.98",
      "close": "297.26",
      "volume": "681646"
    },
    {
      "date": "2025-02-03",
      "open": "293.40",
      "high": "295.45",
      "low": "287.565",
      "close": "295.19",
      "volume": "867808"
    },
    {
      "date": "2025-02-04",
      "open": "294.00",
      "high": "301.02",
      "low": "293.77",
      "close": "299.78",
      "volume": "806675"
    },
    {
      "date": "2025-02-05",
      "open": "298.47",
      "high": "303.51",
      "low": "297.17",
      "close": "303.32",
      "volume": "477409"
    },
    {
      "date": "2025-02-06",
      "open": "304.35",
      "high": "308.32",
      "low": "303.81",
      "close": "307.44",
      "volume": "618037"
    },
    {
      "date": "2025-02-07",
      "open": "307.31",
      "high": "310.14",
      "low": "304.43",
      "close": "306.60",
      "volume": "520482"
    },
    {
      "date": "2025-02-10",
      "open": "309.21",
      "high": "310.775",
      "low": "306.56",
      "close": "308.35",
      "volume": "441803"
    },
    {
      "date": "2025-02-11",
      "open": "307.03",
      "high": "310.76",
      "low": "307.03",
      "close": "308.39",
      "volume": "513322"
    },
    {
      "date": "2025-02-12",
      "open": "303.76",
      "high": "310.63",
      "low": "301.34",
      "close": "310.60",
      "volume": "789800"
    },
    {
      "date": "2025-02-13",
      "open": "311.78",
      "high": "312.7604",
      "low": "308.54",
      "close": "310.45",
      "volume": "453746"
    },
    {
      "date": "2025-02-14",
      "open": "310.45",
      "high": "310.8599",
      "low": "308.02",
      "close": "310.18",
      "volume": "435746"
    },
    {
      "date": "2025-02-18",
      "open": "310.18",
      "high": "312.9999",
      "low": "305.62",
      "close": "307.59",
      "volume": "611101"
    },
    {
      "date": "2025-02-19",
      "open": "306.99",
      "high": "310.20",
      "low": "304.88",
      "close": "310.08",
      "volume": "441436"
    },
    {
      "date": "2025-02-20",
      "open": "308.88",
      "high": "308.88",
      "low": "301.34",
      "close": "304.60",
      "volume": "415897"
    },
    {
      "date": "2025-02-21",
      "open": "305.51",
      "high": "305.51",
      "low": "294.78",
      "close": "295.56",
      "volume": "467946"
    },
    {
      "date": "2025-02-24",
      "open": "296.05",
      "high": "296.255",
      "low": "290.005",
      "close": "293.21",
      "volume": "505786"
    },
    {
      "date": "2025-02-25",
      "open": "292.67",
      "high": "293.64",
      "low": "287.64",
      "close": "292.98",
      "volume": "590442"
    },
    {
      "date": "2025-02-26",
      "open": "293.18",
      "high": "298.01",
      "low": "292.61",
      "close": "294.82",
      "volume": "484839"
    },
    {
      "date": "2025-02-27",
      "open": "296.74",
      "high": "297.26",
      "low": "290.31",
      "close": "290.97",
      "volume": "353741"
    },
    {
      "date": "2025-02-28",
      "open": "291.23",
      "high": "292.765",
      "low": "285.21",
      "close": "292.43",
      "volume": "840598"
    },
    {
      "date": "2025-03-03",
      "open": "295.46",
      "high": "298.54",
      "low": "282.16",
      "close": "284.15",
      "volume": "724798"
    },
    {
      "date": "2025-03-04",
      "open": "280.90",
      "high": "283.815",
      "low": "273.14",
      "close": "280.11",
      "volume": "686082"
    },
    {
      "date": "2025-03-05",
      "open": "279.91",
      "high": "283.19",
      "low": "276.00",
      "close": "282.73",
      "volume": "794458"
    },
    {
      "date": "2025-03-06",
      "open": "278.76",
      "high": "280.11",
      "low": "273.045",
      "close": "275.76",
      "volume": "699555"
    },
    {
      "date": "2025-03-07",
      "open": "275.62",
      "high": "278.03",
      "low": "268.75",
      "close": "275.63",
      "volume": "547677"
    },
    {
      "date": "2025-03-10",
      "open": "270.55",
      "high": "270.855",
      "low": "263.34",
      "close": "266.50",
      "volume": "634401"
    },
    {
      "date": "2025-03-11",
      "open": "265.80",
      "high": "269.87",
      "low": "263.555",
      "close": "265.31",
      "volume": "569236"
    },
    {
      "date": "2025-03-12",
      "open": "270.15",
      "high": "271.1114",
      "low": "265.87",
      "close": "266.06",
      "volume": "537267"
    },
    {
      "date": "2025-03-13",
      "open": "266.03",
      "high": "266.07",
      "low": "255.645",
      "close": "257.42",
      "volume": "709246"
    },
    {
      "date": "2025-03-14",
      "open": "261.00",
      "high": "264.01",
      "low": "255.90",
      "close": "262.46",
      "volume": "441189"
    },
    {
      "date": "2025-03-17",
      "open": "259.97",
      "high": "269.765",
      "low": "257.9025",
      "close": "267.45",
      "volume": "485482"
    },
    {
      "date": "2025-03-18",
      "open": "265.24",
      "high": "266.965",
      "low": "263.68",
      "close": "264.83",
      "volume": "338009"
    },
    {
      "date": "2025-03-19",
      "open": "265.33",
      "high": "272.87",
      "low": "264.38",
      "close": "270.21",
      "volume": "549604"
    },
    {
      "date": "2025-03-20",
      "open": "267.63",
      "high": "270.95",
      "low": "266.35",
      "close": "268.48",
      "volume": "464382"
    },
    {
      "date": "2025-03-21",
      "open": "266.88",
      "high": "268.80",
      "low": "262.755",
      "close": "268.40",
      "volume": "1289441"
    },
    {
      "date": "2025-03-24",
      "open": "273.74",
      "high": "276.38",
      "low": "272.19",
      "close": "274.31",
      "volume": "545170"
    },
    {
      "date": "2025-03-25",
      "open": "274.79",
      "high": "278.845",
      "low": "270.3625",
      "close": "275.05",
      "volume": "570756"
    },
    {
      "date": "2025-03-26",
      "open": "274.86",
      "high": "277.10",
      "low": "271.302",
      "close": "272.84",
      "volume": "336495"
    },
    {
      "date": "2025-03-27",
      "open": "271.85",
      "high": "271.85",
      "low": "267.475",
      "close": "270.08",
      "volume": "356133"
    },
    {
      "date": "2025-03-28",
      "open": "268.87",
      "high": "270.915",
      "low": "261.165",
      "close": "263.88",
      "volume": "490912"
    },
    {
      "date": "2025-03-31",
      "open": "260.11",
      "high": "268.52",
      "low": "258.995",
      "close": "266.27",
      "volume": "719388"
    },
    {
      "date": "2025-04-01",
      "open": "265.37",
      "high": "269.18",
      "low": "264.03",
      "close": "268.58",
      "volume": "457619"
    },
    {
      "date": "2025-04-02",
      "open": "264.37",
      "high": "274.54",
      "low": "264.37",
      "close": "272.73",
      "volume": "463739"
    },
    {
      "date": "2025-04-03",
      "open": "257.47",
      "high": "261.88",
      "low": "249.88",
      "close": "250.98",
      "volume": "590126"
    },
    {
      "date": "2025-04-04",
      "open": "244.74",
      "high": "246.09",
      "low": "236.57",
      "close": "239.25",
      "volume": "725520"
    },
    {
      "date": "2025-04-07",
      "open": "232.41",
      "high": "252.79",
      "low": "227.0446",
      "close": "243.48",
      "volume": "1073100"
    },
    {
      "date": "2025-04-08",
      "open": "256.14",
      "high": "256.91",
      "low": "238.38",
      "close": "241.53",
      "volume": "737981"
    },
    {
      "date": "2025-04-09",
      "open": "239.21",
      "high": "266.2404",
      "low": "236.82",
      "close": "264.14",
      "volume": "632598"
    },
    {
      "date": "2025-04-10",
      "open": "258.18",
      "high": "258.6133",
      "low": "246.635",
      "close": "255.00",
      "volume": "672055"
    },
    {
      "date": "2025-04-11",
      "open": "255.00",
      "high": "263.37",
      "low": "253.46",
      "close": "261.68",
      "volume": "600746"
    },
    {
      "date": "2025-04-14",
      "open": "266.76",
      "high": "268.41",
      "low": "260.4601",
      "close": "262.69",
      "volume": "424337"
    },
    {
      "date": "2025-04-15",
      "open": "263.74",
      "high": "265.52",
      "low": "261.39",
      "close": "263.53",
      "volume": "424054"
    },
    {
      "date": "2025-04-16",
      "open": "260.70",
      "high": "264.04",
      "low": "256.94",
      "close": "258.98",
      "volume": "510565"
    },
    {
      "date": "2025-04-17",
      "open": "262.10",
      "high": "262.83",
      "low": "256.695",
      "close": "258.61",
      "volume": "405096"
    },
    {
      "date": "2025-04-21",
      "open": "255.78",
      "high": "258.2227",
      "low": "247.841",
      "close": "250.80",
      "volume": "370987"
    },
    {
      "date": "2025-04-22",
      "open": "254.17",
      "high": "257.45",
      "low": "252.60",
      "close": "254.77",
      "volume": "524304"
    },
    {
      "date": "2025-04-23",
      "open": "260.72",
      "high": "265.99",
      "low": "256.56",
      "close": "262.46",
      "volume": "568780"
    },
    {
      "date": "2025-04-24",
      "open": "261.15",
      "high": "269.78",
      "low": "261.15",
      "close": "268.16",
      "volume": "497180"
    },
    {
      "date": "2025-04-25",
      "open": "268.33",
      "high": "270.36",
      "low": "264.82",
      "close": "270.03",
      "volume": "607646"
    },
    {
      "date": "2025-04-28",
      "open": "270.22",
      "high": "271.48",
      "low": "263.88",
      "close": "265.07",
      "volume": "1049897"
    },
    {
      "date": "2025-04-29",
      "open": "260.03",
      "high": "265.96",
      "low": "256.49",
      "close": "262.72",
      "volume": "1281011"
    },
    {
      "date": "2025-04-30",
      "open": "260.75",
      "high": "265.415",
      "low": "255.57",
      "close": "264.74",
      "volume": "859176"
    },
    {
      "date": "2025-05-01",
      "open": "264.54",
      "high": "269.125",
      "low": "262.7138",
      "close": "265.77",
      "volume": "664116"
    },
    {
      "date": "2025-05-02",
      "open": "269.03",
      "high": "271.27",
      "low": "267.46",
      "close": "268.81",
      "volume": "514336"
    },
    {
      "date": "2025-05-05",
      "open": "266.89",
      "high": "270.46",
      "low": "265.35",
      "close": "267.19",
      "volume": "386393"
    },
    {
      "date": "2025-05-06",
      "open": "263.05",
      "high": "266.30",
      "low": "260.6862",
      "close": "264.82",
      "volume": "417181"
    },
    {
      "date": "2025-05-07",
      "open": "266.85",
      "high": "267.68",
      "low": "264.21",
      "close": "267.48",
      "volume": "488708"
    },
    {
      "date": "2025-05-08",
      "open": "270.13",
      "high": "275.695",
      "low": "268.125",
      "close": "273.14",
      "volume": "558917"
    },
    {
      "date": "2025-05-09",
      "open": "273.99",
      "high": "274.815",
      "low": "267.86",
      "close": "270.07",
      "volume": "379595"
    },
    {
      "date": "2025-05-12",
      "open": "280.00",
      "high": "281.03",
      "low": "276.9628",
      "close": "280.35",
      "volume": "348574"
    },
    {
      "date": "2025-05-13",
      "open": "280.10",
      "high": "285.085",
      "low": "280.10",
      "close": "283.23",
      "volume": "469278"
    },
    {
      "date": "2025-05-14",
      "open": "283.00",
      "high": "284.52",
      "low": "279.5467",
      "close": "281.59",
      "volume": "564176"
    },
    {
      "date": "2025-05-15",
      "open": "282.06",
      "high": "284.01",
      "low": "280.25",
      "close": "282.67",
      "volume": "254810"
    },
    {
      "date": "2025-05-16",
      "open": "283.51",
      "high": "285.115",
      "low": "280.53",
      "close": "284.92",
      "volume": "331423"
    },
    {
      "date": "2025-05-19",
      "open": "281.69",
      "high": "286.29",
      "low": "281.55",
      "close": "285.70",
      "volume": "284441"
    },
    {
      "date": "2025-05-20",
      "open": "285.56",
      "high": "288.34",
      "low": "284.61",
      "close": "286.90",
      "volume": "461978"
    },
    {
      "date": "2025-05-21",
      "open": "285.11",
      "high": "290.34",
      "low": "283.925",
      "close": "286.26",
      "volume": "443373"
    },
    {
      "date": "2025-05-22",
      "open": "286.06",
      "high": "286.82",
      "low": "283.62",
      "close": "284.48",
      "volume": "323010"
    },
    {
      "date": "2025-05-23",
      "open": "279.21",
      "high": "283.63",
      "low": "278.02",
      "close": "282.10",
      "volume": "248401"
    },
    {
      "date": "2025-05-27",
      "open": "285.66",
      "high": "286.91",
      "low": "284.55",
      "close": "286.59",
      "volume": "306717"
    },
    {
      "date": "2025-05-28",
      "open": "287.04",
      "high": "287.51",
      "low": "283.13",
      "close": "283.29",
      "volume": "330894"
    },
    {
      "date": "2025-05-29",
      "open": "285.53",
      "high": "285.53",
      "low": "278.3954",
      "close": "280.59",
      "volume": "344223"
    },
    {
      "date": "2025-05-30",
      "open": "279.31",
      "high": "285.67",
      "low": "277.78",
      "close": "285.38",
      "volume": "1291160"
    },
    {
      "date": "2025-06-02",
      "open": "283.99",
      "high": "286.35",
      "low": "280.09",
      "close": "286.02",
      "volume": "346368"
    },
    {
      "date": "2025-06-03",
      "open": "286.02",
      "high": "290.905",
      "low": "285.38",
      "close": "290.65",
      "volume": "389500"
    },
    {
      "date": "2025-06-04",
      "open": "291.07",
      "high": "293.88",
      "low": "289.18",
      "close": "293.83",
      "volume": "397773"
    },
    {
      "date": "2025-06-05",
      "open": "293.79",
      "high": "294.685",
      "low": "290.5801",
      "close": "293.96",
      "volume": "471512"
    },
    {
      "date": "2025-06-06",
      "open": "295.49",
      "high": "296.40",
      "low": "293.565",
      "close": "295.43",
      "volume": "313269"
    },
    {
      "date": "2025-06-09",
      "open": "296.17",
      "high": "297.00",
      "low": "294.32",
      "close": "294.73",
      "volume": "230148"
    },
    {
      "date": "2025-06-10",
      "open": "294.73",
      "high": "294.73",
      "low": "290.755",
      "close": "293.66",
      "volume": "269290"
    },
    {
      "date": "2025-06-11",
      "open": "294.60",
      "high": "295.00",
      "low": "290.4443",
      "close": "292.89",
      "volume": "251049"
    },
    {
      "date": "2025-06-12",
      "open": "292.38",
      "high": "294.07",
      "low": "290.865",
      "close": "291.66",
      "volume": "266810"
    },
    {
      "date": "2025-06-13",
      "open": "287.87",
      "high": "291.5562",
      "low": "285.1232",
      "close": "286.61",
      "volume": "253474"
    },
    {
      "date": "2025-06-16",
      "open": "289.40",
      "high": "292.05",
      "low": "288.575",
      "close": "290.34",
      "volume": "299052"
    },
    {
      "date": "2025-06-17",
      "open": "288.56",
      "high": "292.26",
      "low": "286.58",
      "close": "288.59",
      "volume": "422187"
    },
    {
      "date": "2025-06-18",
      "open": "288.98",
      "high": "290.415",
      "low": "286.10",
      "close": "286.48",
      "volume": "376115"
    },
    {
      "date": "2025-06-20",
      "open": "288.50",
      "high": "289.13",
      "low": "283.79",
      "close": "287.13",
      "volume": "842795"
    },
    {
      "date": "2025-06-23",
      "open": "287.43",
      "high": "295.34",
      "low": "285.71",
      "close": "295.09",
      "volume": "452311"
    },
    {
      "date": "2025-06-24",
      "open": "297.00",
      "high": "298.70",
      "low": "293.28",
      "close": "295.90",
      "volume": "435278"
    },
    {
      "date": "2025-06-25",
      "open": "295.78",
      "high": "297.015",
      "low": "293.8833",
      "close": "294.41",
      "volume": "407141"
    },
    {
      "date": "2025-06-26",
      "open": "295.00",
      "high": "295.13",
      "low": "284.2701",
      "close": "289.09",
      "volume": "995987"
    },
    {
      "date": "2025-06-27",
      "open": "288.88",
      "high": "297.57",
      "low": "287.825",
      "close": "295.75",
      "volume": "675626"
    },
    {
      "date": "2025-06-30",
      "open": "297.45",
      "high": "301.83",
      "low": "293.83",
      "close": "294.32",
      "volume": "631000"
    },
    {
      "date": "2025-07-01",
      "open": "294.32",
      "high": "298.62",
      "low": "293.31",
      "close": "295.97",
      "volume": "517833"
    },
    {
      "date": "2025-07-02",
      "open": "294.98",
      "high": "296.8225",
      "low": "293.305",
      "close": "296.12",
      "volume": "388249"
    },
    {
      "date": "2025-07-03",
      "open": "298.23",
      "high": "301.78",
      "low": "297.62",
      "close": "300.13",
      "volume": "272018"
    },
    {
      "date": "2025-07-07",
      "open": "298.75",
      "high": "301.66",
      "low": "297.00",
      "close": "299.26",
      "volume": "469459"
    },
    {
      "date": "2025-07-08",
      "open": "301.56",
      "high": "304.70",
      "low": "299.10",
      "close": "302.41",
      "volume": "544676"
    },
    {
      "date": "2025-07-09",
      "open": "302.45",
      "high": "302.68",
      "low": "297.65",
      "close": "302.28",
      "volume": "430053"
    },
    {
      "date": "2025-07-10",
      "open": "301.97",
      "high": "303.43",
      "low": "297.30",
      "close": "299.89",
      "volume": "423571"
    },
    {
      "date": "2025-07-11",
      "open": "299.23",
      "high": "299.23",
      "low": "291.24",
      "close": "291.89",
      "volume": "451319"
    },
    {
      "date": "2025-07-14",
      "open": "291.70",
      "high": "295.42",
      "low": "290.67",
      "close": "294.15",
      "volume": "390700"
    },
    {
      "date": "2025-07-15",
      "open": "294.67",
      "high": "296.11",
      "low": "290.65",
      "close": "290.76",
      "volume": "436041"
    },
    {
      "date": "2025-07-16",
      "open": "291.75",
      "high": "293.55",
      "low": "288.76",
      "close": "293.12",
      "volume": "333386"
    },
    {
      "date": "2025-07-17",
      "open": "294.89",
      "high": "301.21",
      "low": "293.13",
      "close": "300.34",
      "volume": "542112"
    },
    {
      "date": "2025-07-18",
      "open": "301.92",
      "high": "307.00",
      "low": "300.19",
      "close": "302.17",
      "volume": "597884"
    },
    {
      "date": "2025-07-21",
      "open": "301.64",
      "high": "302.17",
      "low": "298.105",
      "close": "300.12",
      "volume": "292347"
    },
    {
      "date": "2025-07-22",
      "open": "300.40",
      "high": "300.425",
      "low": "296.66",
      "close": "297.82",
      "volume": "346063"
    },
    {
      "date": "2025-07-23",
      "open": "298.81",
      "high": "300.69",
      "low": "297.85",
      "close": "300.62",
      "volume": "362318"
    },
    {
      "date": "2025-07-24",
      "open": "300.19",
      "high": "305.15",
      "low": "298.88",
      "close": "301.93",
      "volume": "508264"
    },
    {
      "date": "2025-07-25",
      "open": "302.12",
      "high": "303.77",
      "low": "299.01",
      "close": "299.37",
      "volume": "262548"
    },
    {
      "date": "2025-07-28",
      "open": "299.54",
      "high": "302.01",
      "low": "298.70",
      "close": "301.63",
      "volume": "370045"
    },
    {
      "date": "2025-07-29",
      "open": "302.89",
      "high": "305.9799",
      "low": "298.357",
      "close": "299.24",
      "volume": "462378"
    },
    {
      "date": "2025-07-30",
      "open": "299.97",
      "high": "301.89",
      "low": "294.89",
      "close": "298.99",
      "volume": "830302"
    },
    {
      "date": "2025-07-31",
      "open": "323.00",
      "high": "333.9999",
      "low": "312.5901",
      "close": "313.42",
      "volume": "1829371"
    },
    {
      "date": "2025-08-01",
      "open": "308.14",
      "high": "309.77",
      "low": "301.52",
      "close": "307.43",
      "volume": "790548"
    },
    {
      "date": "2025-08-04",
      "open": "309.73",
      "high": "322.63",
      "low": "308.97",
      "close": "321.00",
      "volume": "813756"
    },
    {
      "date": "2025-08-05",
      "open": "320.59",
      "high": "324.12",
      "low": "315.93",
      "close": "318.78",
      "volume": "826681"
    },
    {
      "date": "2025-08-06",
      "open": "319.98",
      "high": "323.20",
      "low": "316.65",
      "close": "321.23",
      "volume": "523217"
    },
    {
      "date": "2025-08-07",
      "open": "322.50",
      "high": "323.00",
      "low": "314.855",
      "close": "317.23",
      "volume": "469163"
    },
    {
      "date": "2025-08-08",
      "open": "319.20",
      "high": "322.60",
      "low": "317.28",
      "close": "321.77",
      "volume": "403248"
    },
    {
      "date": "2025-08-11",
      "open": "320.34",
      "high": "323.52",
      "low": "317.25",
      "close": "318.11",
      "volume": "412820"
    },
    {
      "date": "2025-08-12",
      "open": "319.01",
      "high": "326.64",
      "low": "319.01",
      "close": "326.47",
      "volume": "770371"
    },
    {
      "date": "2025-08-13",
      "open": "327.83",
      "high": "327.83",
      "low": "324.045",
      "close": "325.79",
      "volume": "492472"
    },
    {
      "date": "2025-08-14",
      "open": "322.53",
      "high": "323.68",
      "low": "315.10",
      "close": "318.50",
      "volume": "300996"
    },
    {
      "date": "2025-08-15",
      "open": "318.78",
      "high": "318.78",
      "low": "313.95",
      "close": "315.34",
      "volume": "327753"
    },
    {
      "date": "2025-08-18",
      "open": "315.00",
      "high": "317.1199",
      "low": "312.65",
      "close": "316.26",
      "volume": "367801"
    },
    {
      "date": "2025-08-19",
      "open": "315.66",
      "high": "319.10",
      "low": "314.225",
      "close": "315.48",
      "volume": "334034"
    },
    {
      "date": "2025-08-20",
      "open": "315.48",
      "high": "316.39",
      "low": "308.4101",
      "close": "315.79",
      "volume": "371978"
    },
    {
      "date": "2025-08-21",
      "open": "314.48",
      "high": "316.5799",
      "low": "313.01",
      "close": "314.23",
      "volume": "332294"
    },
    {
      "date": "2025-08-22",
      "open": "316.02",
      "high": "322.42",
      "low": "315.58",
      "close": "317.23",
      "volume": "312595"
    },
    {
      "date": "2025-08-25",
      "open": "317.41",
      "high": "317.58",
      "low": "315.48",
      "close": "315.70",
      "volume": "246817"
    },
    {
      "date": "2025-08-26",
      "open": "316.98",
      "high": "319.14",
      "low": "313.22",
      "close": "315.57",
      "volume": "694728"
    },
    {
      "date": "2025-08-27",
      "open": "315.24",
      "high": "318.53",
      "low": "314.715",
      "close": "317.74",
      "volume": "249644"
    },
    {
      "date": "2025-08-28",
      "open": "317.00",
      "high": "320.25",
      "low": "315.235",
      "close": "318.40",
      "volume": "414246"
    },
    {
      "date": "2025-08-29",
      "open": "319.07",
      "high": "319.07",
      "low": "310.33",
      "close": "313.14",
      "volume": "593463"
    },
    {
      "date": "2025-09-02",
      "open": "309.89",
      "high": "311.12",
      "low": "306.0415",
      "close": "306.73",
      "volume": "598882"
    },
    {
      "date": "2025-09-03",
      "open": "305.94",
      "high": "309.12",
      "low": "303.605",
      "close": "309.03",
      "volume": "450602"
    },
    {
      "date": "2025-09-04",
      "open": "310.16",
      "high": "314.74",
      "low": "309.33",
      "close": "314.35",
      "volume": "400918"
    },
    {
      "date": "2025-09-05",
      "open": "314.35",
      "high": "317.03",
      "low": "311.87",
      "close": "315.89",
      "volume": "310965"
    },
    {
      "date": "2025-09-08",
      "open": "316.57",
      "high": "320.80",
      "low": "316.52",
      "close": "320.63",
      "volume": "316394"
    },
    {
      "date": "2025-09-09",
      "open": "319.86",
      "high": "329.805",
      "low": "318.53",
      "close": "325.41",
      "volume": "428956"
    },
    {
      "date": "2025-09-10",
      "open": "326.60",
      "high": "329.225",
      "low": "322.56",
      "close": "326.69",
      "volume": "394774"
    },
    {
      "date": "2025-09-11",
      "open": "326.69",
      "high": "337.39",
      "low": "326.69",
      "close": "334.59",
      "volume": "465181"
    },
    {
      "date": "2025-09-12",
      "open": "332.49",
      "high": "332.49",
      "low": "320.97",
      "close": "321.67",
      "volume": "439879"
    },
    {
      "date": "2025-09-15",
      "open": "320.27",
      "high": "324.94",
      "low": "319.7167",
      "close": "324.10",
      "volume": "355445"
    },
    {
      "date": "2025-09-16",
      "open": "324.05",
      "high": "324.9999",
      "low": "321.29",
      "close": "323.73",
      "volume": "289011"
    },
    {
      "date": "2025-09-17",
      "open": "324.79",
      "high": "326.00",
      "low": "320.5409",
      "close": "323.81",
      "volume": "258123"
    },
    {
      "date": "2025-09-18",
      "open": "324.53",
      "high": "332.22",
      "low": "324.31",
      "close": "331.80",
      "volume": "380101"
    },
    {
      "date": "2025-09-19",
      "open": "334.42",
      "high": "334.88",
      "low": "325.61",
      "close": "328.69",
      "volume": "1276690"
    },
    {
      "date": "2025-09-22",
      "open": "326.16",
      "high": "330.81",
      "low": "326.00",
      "close": "330.19",
      "volume": "460754"
    },
    {
      "date": "2025-09-23",
      "open": "329.96",
      "high": "334.25",
      "low": "324.37",
      "close": "324.70",
      "volume": "397274"
    },
    {
      "date": "2025-09-24",
      "open": "325.34",
      "high": "325.90",
      "low": "322.92",
      "close": "324.47",
      "volume": "366147"
    },
    {
      "date": "2025-09-25",
      "open": "321.71",
      "high": "324.465",
      "low": "318.77",
      "close": "324.00",
      "volume": "289212"
    },
    {
      "date": "2025-09-26",
      "open": "324.35",
      "high": "326.14",
      "low": "320.485",
      "close": "324.87",
      "volume": "269343"
    },
    {
      "date": "2025-09-29",
      "open": "327.47",
      "high": "329.20",
      "low": "322.27",
      "close": "322.66",
      "volume": "359669"
    },
    {
      "date": "2025-09-30",
      "open": "323.00",
      "high": "324.80",
      "low": "320.435",
      "close": "323.19",
      "volume": "428416"
    },
    {
      "date": "2025-10-01",
      "open": "320.61",
      "high": "327.69",
      "low": "317.66",
      "close": "327.29",
      "volume": "434952"
    },
    {
      "date": "2025-10-02",
      "open": "328.05",
      "high": "329.06",
      "low": "324.48",
      "close": "327.18",
      "volume": "296970"
    },
    {
      "date": "2025-10-03",
      "open": "327.37",
      "high": "330.882",
      "low": "324.84",
      "close": "324.98",
      "volume": "236057"
    },
    {
      "date": "2025-10-06",
      "open": "325.88",
      "high": "333.00",
      "low": "325.695",
      "close": "329.00",
      "volume": "280017"
    },
    {
      "date": "2025-10-07",
      "open": "331.22",
      "high": "334.50",
      "low": "325.8501",
      "close": "330.76",
      "volume": "1316442"
    },
    {
      "date": "2025-10-08",
      "open": "333.38",
      "high": "343.84",
      "low": "332.15",
      "close": "342.58",
      "volume": "704667"
    },
    {
      "date": "2025-10-09",
      "open": "342.58",
      "high": "342.64",
      "low": "334.62",
      "close": "342.35",
      "volume": "354423"
    },
    {
      "date": "2025-10-10",
      "open": "344.46",
      "high": "346.00",
      "low": "331.39",
      "close": "331.75",
      "volume": "334954"
    },
    {
      "date": "2025-10-13",
      "open": "343.33",
      "high": "343.33",
      "low": "334.92",
      "close": "340.64",
      "volume": "646685"
    },
    {
      "date": "2025-10-14",
      "open": "336.88",
      "high": "345.47",
      "low": "335.12",
      "close": "343.17",
      "volume": "746151"
    },
    {
      "date": "2025-10-15",
      "open": "341.42",
      "high": "343.17",
      "low": "322.63",
      "close": "330.75",
      "volume": "1449187"
    },
    {
      "date": "2025-10-16",
      "open": "324.68",
      "high": "325.525",
      "low": "287.5312",
      "close": "295.35",
      "volume": "3040112"
    },
    {
      "date": "2025-10-17",
      "open": "295.01",
      "high": "302.72",
      "low": "292.5192",
      "close": "300.90",
      "volume": "2254553"
    },
    {
      "date": "2025-10-20",
      "open": "300.13",
      "high": "302.00",
      "low": "295.03",
      "close": "296.50",
      "volume": "842953"
    },
    {
      "date": "2025-10-21",
      "open": "296.50",
      "high": "300.22",
      "low": "294.00",
      "close": "299.21",
      "volume": "930225"
    },
    {
      "date": "2025-10-22",
      "open": "300.01",
      "high": "300.98",
      "low": "294.2088",
      "close": "297.835",
      "volume": "589741"
    },
    {
      "date": "2025-10-23",
      "open": "297.63",
      "high": "303.29",
      "low": "297.63",
      "close": "301.86",
      "volume": "660519"
    },
    {
      "date": "2025-10-24",
      "open": "305.35",
      "high": "305.35",
      "low": "298.24",
      "close": "298.34",
      "volume": "458579"
    },
    {
      "date": "2025-10-27",
      "open": "303.60",
      "high": "304.61",
      "low": "288.70",
      "close": "290.41",
      "volume": "1878177"
    },
    {
      "date": "2025-10-28",
      "open": "262.35",
      "high": "276.19",
      "low": "261.50",
      "close": "267.58",
      "volume": "2755007"
    },
    {
      "date": "2025-10-29",
      "open": "267.00",
      "high": "267.05",
      "low": "257.50",
      "close": "258.76",
      "volume": "1294328"
    },
    {
      "date": "2025-10-30",
      "open": "257.27",
      "high": "261.455",
      "low": "256.01",
      "close": "256.69",
      "volume": "936825"
    },
    {
      "date": "2025-10-31",
      "open": "256.02",
      "high": "257.67",
      "low": "252.49",
      "close": "253.05",
      "volume": "1006496"
    },
    {
      "date": "2025-11-03",
      "open": "252.98",
      "high": "253.25",
      "low": "247.57",
      "close": "249.04",
      "volume": "1539160"
    },
    {
      "date": "2025-11-04",
      "open": "246.97",
      "high": "247.05",
      "low": "239.94",
      "close": "241.38",
      "volume": "1594879"
    },
    {
      "date": "2025-11-05",
      "open": "242.12",
      "high": "250.5599",
      "low": "241.95",
      "close": "246.49",
      "volume": "1257733"
    },
    {
      "date": "2025-11-06",
      "open": "245.34",
      "high": "249.00",
      "low": "241.59",
      "close": "248.09",
      "volume": "1407020"
    },
    {
      "date": "2025-11-07",
      "open": "245.81",
      "high": "246.53",
      "low": "242.03",
      "close": "245.74",
      "volume": "957187"
    },
    {
      "date": "2025-11-10",
      "open": "246.68",
      "high": "248.61",
      "low": "239.01",
      "close": "240.77",
      "volume": "861079"
    },
    {
      "date": "2025-11-11",
      "open": "240.77",
      "high": "242.00",
      "low": "237.54",
      "close": "238.51",
      "volume": "881560"
    },
    {
      "date": "2025-11-12",
      "open": "240.48",
      "high": "243.77",
      "low": "238.76",
      "close": "240.17",
      "volume": "647086"
    },
    {
      "date": "2025-11-13",
      "open": "240.17",
      "high": "241.88",
      "low": "236.53",
      "close": "238.87",
      "volume": "1121452"
    },
    {
      "date": "2025-11-14",
      "open": "236.14",
      "high": "237.13",
      "low": "233.21",
      "close": "234.00",
      "volume": "894417"
    },
    {
      "date": "2025-11-17",
      "open": "232.23",
      "high": "234.24",
      "low": "227.88",
      "close": "228.64",
      "volume": "812277"
    },
    {
      "date": "2025-11-18",
      "open": "227.44",
      "high": "229.96",
      "low": "226.00",
      "close": "227.05",
      "volume": "745328"
    },
    {
      "date": "2025-11-19",
      "open": "225.45",
      "high": "228.91",
      "low": "223.76",
      "close": "223.99",
      "volume": "750689"
    },
    {
      "date": "2025-11-20",
      "open": "226.99",
      "high": "230.63",
      "low": "225.39",
      "close": "225.83",
      "volume": "1335856"
    },
    {
      "date": "2025-11-21",
      "open": "226.99",
      "high": "238.04",
      "low": "225.83",
      "close": "234.29",
      "volume": "3011679"
    },
    {
      "date": "2025-11-24",
      "open": "234.885",
      "high": "238.79",
      "low": "232.40",
      "close": "236.14",
      "volume": "3194606"
    },
    {
      "date": "2025-11-25",
      "open": "236.14",
      "high": "242.02",
      "low": "236.14",
      "close": "240.01",
      "volume": "1120083"
    },
    {
      "date": "2025-11-26",
      "open": "240.76",
      "high": "241.23",
      "low": "237.62",
      "close": "238.22",
      "volume": "908103"
    },
    {
      "date": "2025-11-28",
      "open": "240.45",
      "high": "242.48",
      "low": "237.71",
      "close": "239.16",
      "volume": "558446"
    },
    {
      "date": "2025-12-01",
      "open": "236.99",
      "high": "243.26",
      "low": "236.99",
      "close": "238.57",
      "volume": "1199827"
    },
    {
      "date": "2025-12-02",
      "open": "239.87",
      "high": "241.24",
      "low": "233.955",
      "close": "238.52",
      "volume": "1247129"
    },
    {
      "date": "2025-12-03",
      "open": "238.36",
      "high": "241.185",
      "low": "236.33",
      "close": "240.63",
      "volume": "1072266"
    },
    {
      "date": "2025-12-04",
      "open": "240.50",
      "high": "245.22",
      "low": "239.325",
      "close": "243.33",
      "volume": "1093669"
    },
    {
      "date": "2025-12-05",
      "open": "243.295",
      "high": "249.0525",
      "low": "243.03",
      "close": "248.12",
      "volume": "952210"
    },
    {
      "date": "2025-12-08",
      "open": "248.66",
      "high": "252.56",
      "low": "248.02",
      "close": "248.21",
      "volume": "1153231"
    },
    {
      "date": "2025-12-09",
      "open": "248.21",
      "high": "259.41",
      "low": "247.60",
      "close": "257.98",
      "volume": "1335461"
    },
    {
      "date": "2025-12-10",
      "open": "256.55",
      "high": "260.16",
      "low": "255.20",
      "close": "258.08",
      "volume": "1287397"
    },
    {
      "date": "2025-12-11",
      "open": "258.03",
      "high": "265.60",
      "low": "255.64",
      "close": "264.45",
      "volume": "1482544"
    },
    {
      "date": "2025-12-12",
      "open": "264.53",
      "high": "265.99",
      "low": "259.525",
      "close": "262.67",
      "volume": "1414407"
    },
    {
      "date": "2025-12-15",
      "open": "264.76",
      "high": "266.25",
      "low": "260.681",
      "close": "263.01",
      "volume": "1966044"
    },
    {
      "date": "2025-12-16",
      "open": "260.82",
      "high": "261.73",
      "low": "256.13",
      "close": "258.26",
      "volume": "1464100"
    },
    {
      "date": "2025-12-17",
      "open": "257.91",
      "high": "260.97",
      "low": "255.80",
      "close": "256.07",
      "volume": "1434250"
    },
    {
      "date": "2025-12-18",
      "open": "256.26",
      "high": "260.40",
      "low": "252.04",
      "close": "259.11",
      "volume": "1129078"
    },
    {
      "date": "2025-12-19",
      "open": "259.44",
      "high": "262.35",
      "low": "255.76",
      "close": "256.91",
      "volume": "3168195"
    },
    {
      "date": "2025-12-22",
      "open": "257.90",
      "high": "262.62",
      "low": "257.78",
      "close": "260.40",
      "volume": "1105433"
    },
    {
      "date": "2025-12-23",
      "open": "259.86",
      "high": "261.52",
      "low": "258.17",
      "close": "260.46",
      "volume": "936283"
    },
    {
      "date": "2025-12-24",
      "open": "260.46",
      "high": "262.735",
      "low": "259.30",
      "close": "262.33",
      "volume": "793717"
    },
    {
      "date": "2025-12-26",
      "open": "262.68",
      "high": "265.27",
      "low": "261.88",
      "close": "263.14",
      "volume": "1217474"
    },
    {
      "date": "2025-12-29",
      "open": "262.86",
      "high": "263.355",
      "low": "257.74",
      "close": "259.43",
      "volume": "962573"
    },
    {
      "date": "2025-12-30",
      "open": "259.04",
      "high": "260.69",
      "low": "257.46",
      "close": "259.37",
      "volume": "1080867"
    },
    {
      "date": "2025-12-31",
      "open": "259.13",
      "high": "259.81",
      "low": "255.20",
      "close": "255.26",
      "volume": "1237970"
    },
    {
      "date": "2026-01-02",
      "open": "255.83",
      "high": "261.17",
      "low": "254.21",
      "close": "256.63",
      "volume": "825359"
    },
    {
      "date": "2026-01-05",
      "open": "263.79",
      "high": "275.15",
      "low": "262.28",
      "close": "272.06",
      "volume": "1449648"
    },
    {
      "date": "2026-01-06",
      "open": "271.33",
      "high": "272.93",
      "low": "265.27",
      "close": "270.64",
      "volume": "1090378"
    },
    {
      "date": "2026-01-07",
      "open": "269.00",
      "high": "271.02",
      "low": "265.31",
      "close": "267.92",
      "volume": "709764"
    },
    {
      "date": "2026-01-08",
      "open": "266.82",
      "high": "273.08",
      "low": "266.42",
      "close": "269.41",
      "volume": "789753"
    },
    {
      "date": "2026-01-09",
      "open": "270.49",
      "high": "272.1342",
      "low": "264.86",
      "close": "269.31",
      "volume": "667477"
    },
    {
      "date": "2026-01-12",
      "open": "265.00",
      "high": "272.15",
      "low": "264.58",
      "close": "270.56",
      "volume": "802004"
    },
    {
      "date": "2026-01-13",
      "open": "270.63",
      "high": "273.37",
      "low": "267.6141",
      "close": "269.81",
      "volume": "601371"
    },
    {
      "date": "2026-01-14",
      "open": "267.69",
      "high": "269.51",
      "low": "265.21",
      "close": "267.45",
      "volume": "760566"
    },
    {
      "date": "2026-01-15",
      "open": "277.30",
      "high": "280.75",
      "low": "272.52",
      "close": "273.99",
      "volume": "1187823"
    },
    {
      "date": "2026-01-16",
      "open": "273.99",
      "high": "275.6599",
      "low": "266.00",
      "close": "268.22",
      "volume": "2542603"
    },
    {
      "date": "2026-01-20",
      "open": "262.73",
      "high": "267.055",
      "low": "259.44",
      "close": "259.70",
      "volume": "923107"
    },
    {
      "date": "2026-01-21",
      "open": "260.27",
      "high": "265.84",
      "low": "260.18",
      "close": "261.55",
      "volume": "887503"
    },
    {
      "date": "2026-01-22",
      "open": "263.57",
      "high": "267.405",
      "low": "261.06",
      "close": "262.00",
      "volume": "701501"
    },
    {
      "date": "2026-01-23",
      "open": "261.01",
      "high": "265.55",
      "low": "257.175",
      "close": "259.26",
      "volume": "813948"
    },
    {
      "date": "2026-01-26",
      "open": "261.87",
      "high": "268.28",
      "low": "261.85",
      "close": "267.45",
      "volume": "1295194"
    },
    {
      "date": "2026-01-27",
      "open": "268.52",
      "high": "272.91",
      "low": "264.34",
      "close": "270.43",
      "volume": "2244625"
    },
    {
      "date": "2026-01-28",
      "open": "298.50",
      "high": "303.98",
      "low": "285.00",
      "close": "292.30",
      "volume": "2875237"
    },
    {
      "date": "2026-01-29",
      "open": "293.75",
      "high": "293.75",
      "low": "274.20",
      "close": "282.53",
      "volume": "1263013"
    },
    {
      "date": "2026-01-30",
      "open": "280.465",
      "high": "283.80",
      "low": "272.0773",
      "close": "275.61",
      "volume": "1026107"
    },
    {
      "date": "2026-02-02",
      "open": "273.28",
      "high": "281.80",
      "low": "272.00",
      "close": "280.72",
      "volume": "802186"
    },
    {
      "date": "2026-02-03",
      "open": "281.37",
      "high": "285.09",
      "low": "272.19",
      "close": "274.63",
      "volume": "1216275"
    },
    {
      "date": "2026-02-04",
      "open": "276.26",
      "high": "280.69",
      "low": "273.86",
      "close": "276.49",
      "volume": "846178"
    },
    {
      "date": "2026-02-05",
      "open": "276.07",
      "high": "277.7299",
      "low": "269.08",
      "close": "271.21",
      "volume": "541264"
    },
    {
      "date": "2026-02-06",
      "open": "273.61",
      "high": "278.93",
      "low": "272.22",
      "close": "276.57",
      "volume": "516806"
    },
    {
      "date": "2026-02-09",
      "open": "276.57",
      "high": "279.009",
      "low": "274.98",
      "close": "278.74",
      "volume": "578378"
    },
    {
      "date": "2026-02-10",
      "open": "278.32",
      "high": "283.34",
      "low": "278.32",
      "close": "282.38",
      "volume": "494375"
    },
    {
      "date": "2026-02-11",
      "open": "284.50",
      "high": "284.98",
      "low": "277.94",
      "close": "282.67",
      "volume": "427483"
    },
    {
      "date": "2026-02-12",
      "open": "281.03",
      "high": "281.03",
      "low": "259.665",
      "close": "262.02",
      "volume": "944694"
    },
    {
      "date": "2026-02-13",
      "open": "265.37",
      "high": "275.38",
      "low": "262.89",
      "close": "273.93",
      "volume": "586484"
    },
    {
      "date": "2026-02-17",
      "open": "273.33",
      "high": "273.741",
      "low": "268.47",
      "close": "270.58",
      "volume": "513747"
    },
    {
      "date": "2026-02-18",
      "open": "270.13",
      "high": "278.72",
      "low": "267.62",
      "close": "277.69",
      "volume": "535458"
    },
    {
      "date": "2026-02-19",
      "open": "275.61",
      "high": "279.78",
      "low": "273.00",
      "close": "279.19",
      "volume": "677608"
    },
    {
      "date": "2026-02-20",
      "open": "279.00",
      "high": "287.5742",
      "low": "277.64",
      "close": "278.39",
      "volume": "685393"
    },
    {
      "date": "2026-02-23",
      "open": "275.82",
      "high": "276.685",
      "low": "268.495",
      "close": "269.52",
      "volume": "564431"
    },
    {
      "date": "2026-02-24",
      "open": "269.57",
      "high": "275.38",
      "low": "266.08",
      "close": "272.03",
      "volume": "632541"
    },
    {
      "date": "2026-02-25",
      "open": "275.06",
      "high": "278.915",
      "low": "272.56",
      "close": "278.55",
      "volume": "1254291"
    },
    {
      "date": "2026-02-26",
      "open": "280.77",
      "high": "283.53",
      "low": "275.805",
      "close": "277.52",
      "volume": "842387"
    },
    {
      "date": "2026-02-27",
      "open": "273.95",
      "high": "275.225",
      "low": "266.68",
      "close": "271.36",
      "volume": "1185390"
    },
    {
      "date": "2026-03-02",
      "open": "271.58",
      "high": "279.45",
      "low": "269.84",
      "close": "278.00",
      "volume": "507311"
    },
    {
      "date": "2026-03-03",
      "open": "272.80",
      "high": "281.98",
      "low": "270.79",
      "close": "281.54",
      "volume": "618601"
    },
    {
      "date": "2026-03-04",
      "open": "280.48",
      "high": "286.96",
      "low": "277.26",
      "close": "286.12",
      "volume": "713335"
    },
    {
      "date": "2026-03-05",
      "open": "283.26",
      "high": "287.65",
      "low": "278.69",
      "close": "283.64",
      "volume": "527457"
    },
    {
      "date": "2026-03-06",
      "open": "277.05",
      "high": "286.79",
      "low": "275.855",
      "close": "286.22",
      "volume": "582134"
    },
    {
      "date": "2026-03-09",
      "open": "281.55",
      "high": "287.14",
      "low": "274.29",
      "close": "285.33",
      "volume": "609914"
    },
    {
      "date": "2026-03-10",
      "open": "286.84",
      "high": "289.99",
      "low": "281.99",
      "close": "286.14",
      "volume": "415340"
    },
    {
      "date": "2026-03-11",
      "open": "286.14",
      "high": "289.98",
      "low": "283.06",
      "close": "289.52",
      "volume": "418082"
    },
    {
      "date": "2026-03-12",
      "open": "287.14",
      "high": "289.82",
      "low": "282.515",
      "close": "282.69",
      "volume": "433154"
    },
    {
      "date": "2026-03-13",
      "open": "285.90",
      "high": "291.00",
      "low": "283.46",
      "close": "289.31",
      "volume": "599599"
    },
    {
      "date": "2026-03-16",
      "open": "289.31",
      "high": "292.10",
      "low": "282.66",
      "close": "283.73",
      "volume": "841070"
    },
    {
      "date": "2026-03-17",
      "open": "283.06",
      "high": "290.63",
      "low": "282.45",
      "close": "286.03",
      "volume": "759854"
    },
    {
      "date": "2026-03-18",
      "open": "286.03",
      "high": "289.38",
      "low": "281.77",
      "close": "282.20",
      "volume": "608419"
    },
    {
      "date": "2026-03-19",
      "open": "279.91",
      "high": "293.53",
      "low": "279.37",
      "close": "290.30",
      "volume": "1293958"
    },
    {
      "date": "2026-03-20",
      "open": "291.06",
      "high": "295.51",
      "low": "282.25",
      "close": "284.28",
      "volume": "2968140"
    },
    {
      "date": "2026-03-23",
      "open": "288.37",
      "high": "290.80",
      "low": "286.43",
      "close": "289.75",
      "volume": "587882"
    },
    {
      "date": "2026-03-24",
      "open": "286.83",
      "high": "290.91",
      "low": "284.995",
      "close": "289.04",
      "volume": "445416"
    },
    {
      "date": "2026-03-25",
      "open": "292.87",
      "high": "300.62",
      "low": "290.925",
      "close": "297.86",
      "volume": "774579"
    },
    {
      "date": "2026-03-26",
      "open": "297.24",
      "high": "303.995",
      "low": "292.49",
      "close": "293.15",
      "volume": "642521"
    },
    {
      "date": "2026-03-27",
      "open": "290.04",
      "high": "291.41",
      "low": "278.3501",
      "close": "281.98",
      "volume": "664265"
    },
    {
      "date": "2026-03-30",
      "open": "283.41",
      "high": "285.73",
      "low": "278.16",
      "close": "279.73",
      "volume": "536565"
    },
    {
      "date": "2026-03-31",
      "open": "281.18",
      "high": "291.29",
      "low": "277.18",
      "close": "289.33",
      "volume": "513113"
    },
    {
      "date": "2026-04-01",
      "open": "290.82",
      "high": "297.31",
      "low": "289.00",
      "close": "295.65",
      "volume": "526819"
    },
    {
      "date": "2026-04-02",
      "open": "290.64",
      "high": "304.49",
      "low": "290.64",
      "close": "303.35",
      "volume": "553094"
    },
    {
      "date": "2026-04-06",
      "open": "306.44",
      "high": "308.90",
      "low": "304.85",
      "close": "307.64",
      "volume": "505053"
    },
    {
      "date": "2026-04-07",
      "open": "307.20",
      "high": "310.39",
      "low": "302.83",
      "close": "309.10",
      "volume": "493347"
    },
    {
      "date": "2026-04-08",
      "open": "315.09",
      "high": "315.34",
      "low": "303.5775",
      "close": "304.76",
      "volume": "946331"
    },
    {
      "date": "2026-04-09",
      "open": "303.56",
      "high": "305.77",
      "low": "289.87",
      "close": "294.59",
      "volume": "896868"
    },
    {
      "date": "2026-04-10",
      "open": "294.50",
      "high": "295.14",
      "low": "284.00",
      "close": "289.81",
      "volume": "639636"
    },
    {
      "date": "2026-04-13",
      "open": "287.04",
      "high": "298.49",
      "low": "287.04",
      "close": "298.07",
      "volume": "642101"
    },
    {
      "date": "2026-04-14",
      "open": "300.00",
      "high": "301.725",
      "low": "294.455",
      "close": "295.19",
      "volume": "572398"
    },
    {
      "date": "2026-04-15",
      "open": "296.70",
      "high": "300.35",
      "low": "295.91",
      "close": "299.09",
      "volume": "506884"
    },
    {
      "date": "2026-04-16",
      "open": "301.69",
      "high": "308.16",
      "low": "300.015",
      "close": "308.06",
      "volume": "650060"
    },
    {
      "date": "2026-04-17",
      "open": "310.54",
      "high": "313.75",
      "low": "306.91",
      "close": "310.87",
      "volume": "606750"
    },
    {
      "date": "2026-04-20",
      "open": "310.50",
      "high": "314.44",
      "low": "310.00",
      "close": "314.00",
      "volume": "490441"
    },
    {
      "date": "2026-04-21",
      "open": "314.91",
      "high": "319.68",
      "low": "314.305",
      "close": "315.56",
      "volume": "801180"
    },
    {
      "date": "2026-04-22",
      "open": "316.50",
      "high": "318.54",
      "low": "308.70",
      "close": "311.18",
      "volume": "536718"
    },
    {
      "date": "2026-04-23",
      "open": "311.10",
      "high": "311.537",
      "low": "294.69",
      "close": "299.89",
      "volume": "934741"
    },
    {
      "date": "2026-04-24",
      "open": "299.75",
      "high": "303.71",
      "low": "293.67",
      "close": "303.16",
      "volume": "830790"
    },
    {
      "date": "2026-04-27",
      "open": "301.94",
      "high": "304.64",
      "low": "295.68",
      "close": "297.72",
      "volume": "933979"
    },
    {
      "date": "2026-04-28",
      "open": "299.08",
      "high": "305.06",
      "low": "290.60",
      "close": "303.79",
      "volume": "1714405"
    },
    {
      "date": "2026-04-29",
      "open": "313.50",
      "high": "331.96",
      "low": "311.84",
      "close": "328.15",
      "volume": "1666244"
    },
    {
      "date": "2026-04-30",
      "open": "327.54",
      "high": "329.20",
      "low": "318.93",
      "close": "323.90",
      "volume": "1023103"
    },
    {
      "date": "2026-05-01",
      "open": "324.49",
      "high": "326.00",
      "low": "320.1407",
      "close": "323.20",
      "volume": "778846"
    },
    {
      "date": "2026-05-04",
      "open": "322.33",
      "high": "332.49",
      "low": "322.32",
      "close": "329.93",
      "volume": "652130"
    },
    {
      "date": "2026-05-05",
      "open": "330.58",
      "high": "340.61",
      "low": "329.93",
      "close": "339.90",
      "volume": "599100"
    },
    {
      "date": "2026-05-06",
      "open": "339.94",
      "high": "342.8699",
      "low": "331.17",
      "close": "341.02",
      "volume": "675262"
    },
    {
      "date": "2026-05-07",
      "open": "342.48",
      "high": "347.47",
      "low": "340.69",
      "close": "345.02",
      "volume": "713653"
    },
    {
      "date": "2026-05-08",
      "open": "345.03",
      "high": "354.52",
      "low": "342.826",
      "close": "354.03",
      "volume": "708776"
    },
    {
      "date": "2026-05-11",
      "open": "353.60",
      "high": "360.00",
      "low": "350.94",
      "close": "358.30",
      "volume": "553850"
    },
    {
      "date": "2026-05-12",
      "open": "358.68",
      "high": "362.00",
      "low": "352.05",
      "close": "354.98",
      "volume": "505208"
    },
    {
      "date": "2026-05-13",
      "open": "354.54",
      "high": "359.93",
      "low": "349.725",
      "close": "357.40",
      "volume": "652941"
    },
    {
      "date": "2026-05-14",
      "open": "360.34",
      "high": "365.53",
      "low": "356.45",
      "close": "364.59",
      "volume": "967779"
    },
    {
      "date": "2026-05-15",
      "open": "360.00",
      "high": "365.83",
      "low": "358.82",
      "close": "362.58",
      "volume": "536875"
    },
    {
      "date": "2026-05-18",
      "open": "375.34",
      "high": "384.995",
      "low": "370.74",
      "close": "379.74",
      "volume": "827435"
    },
    {
      "date": "2026-05-19",
      "open": "378.025",
      "high": "386.29",
      "low": "378.025",
      "close": "383.50",
      "volume": "776995"
    },
    {
      "date": "2026-05-20",
      "open": "381.88",
      "high": "391.25",
      "low": "379.89",
      "close": "382.42",
      "volume": "639519"
    },
    {
      "date": "2026-05-21",
      "open": "382.42",
      "high": "387.26",
      "low": "379.22",
      "close": "383.70",
      "volume": "720563"
    },
    {
      "date": "2026-05-22",
      "open": "386.69",
      "high": "395.77",
      "low": "386.69",
      "close": "393.63",
      "volume": "451124"
    },
    {
      "date": "2026-05-26",
      "open": "394.45",
      "high": "399.59",
      "low": "390.59",
      "close": "397.00",
      "volume": "537761"
    },
    {
      "date": "2026-05-27",
      "open": "394.11",
      "high": "395.86",
      "low": "385.34",
      "close": "388.15",
      "volume": "757557"
    },
    {
      "date": "2026-05-28",
      "open": "388.27",
      "high": "397.88",
      "low": "372.62",
      "close": "383.43",
      "volume": "1293057"
    },
    {
      "date": "2026-05-29",
      "open": "385.74",
      "high": "389.94",
      "low": "374.65",
      "close": "383.45",
      "volume": "1667355"
    },
    {
      "date": "2026-06-01",
      "open": "383.29",
      "high": "396.5074",
      "low": "382.59",
      "close": "395.62",
      "volume": "654100"
    },
    {
      "date": "2026-06-02",
      "open": "397.80",
      "high": "410.105",
      "low": "394.02",
      "close": "409.13",
      "volume": "734640"
    },
    {
      "date": "2026-06-03",
      "open": "405.65",
      "high": "411.515",
      "low": "398.47",
      "close": "405.66",
      "volume": "660560"
    },
    {
      "date": "2026-06-04",
      "open": "403.24",
      "high": "409.035",
      "low": "392.49",
      "close": "408.66",
      "volume": "519340"
    },
    {
      "date": "2026-06-05",
      "open": "405.14",
      "high": "406.265",
      "low": "393.04",
      "close": "393.35",
      "volume": "433079"
    },
    {
      "date": "2026-06-08",
      "open": "391.77",
      "high": "402.39",
      "low": "387.88",
      "close": "396.19",
      "volume": "422213"
    },
    {
      "date": "2026-06-09",
      "open": "399.70",
      "high": "403.39",
      "low": "381.93",
      "close": "395.23",
      "volume": "470826"
    },
    {
      "date": "2026-06-10",
      "open": "394.67",
      "high": "401.24",
      "low": "389.58",
      "close": "390.77",
      "volume": "466343"
    },
    {
      "date": "2026-06-11",
      "open": "390.96",
      "high": "397.40",
      "low": "387.32",
      "close": "393.84",
      "volume": "455628"
    },
    {
      "date": "2026-06-12",
      "open": "397.89",
      "high": "398.79",
      "low": "390.585",
      "close": "396.16",
      "volume": "289407"
    },
    {
      "date": "2026-06-15",
      "open": "397.71",
      "high": "404.00",
      "low": "392.88",
      "close": "396.81",
      "volume": "544705"
    },
    {
      "date": "2026-06-16",
      "open": "398.50",
      "high": "401.25",
      "low": "386.28",
      "close": "388.85",
      "volume": "526201"
    },
    {
      "date": "2026-06-17",
      "open": "388.11",
      "high": "392.00",
      "low": "381.60",
      "close": "384.88",
      "volume": "527188"
    },
    {
      "date": "2026-06-18",
      "open": "389.68",
      "high": "391.77",
      "low": "374.40",
      "close": "385.49",
      "volume": "1652081"
    },
    {
      "date": "2026-06-22",
      "open": "383.73",
      "high": "392.59",
      "low": "383.64",
      "close": "391.27",
      "volume": "616923"
    },
    {
      "date": "2026-06-23",
      "open": "387.20",
      "high": "393.68",
      "low": "386.67",
      "close": "389.53",
      "volume": "695564"
    },
    {
      "date": "2026-06-24",
      "open": "389.01",
      "high": "391.485",
      "low": "382.16",
      "close": "384.78",
      "volume": "558048"
    },
    {
      "date": "2026-06-25",
      "open": "384.78",
      "high": "390.00",
      "low": "381.67",
      "close": "386.01",
      "volume": "460072"
    },
    {
      "date": "2026-06-26",
      "open": "386.23",
      "high": "395.96",
      "low": "382.01",
      "close": "394.53",
      "volume": "804279"
    },
    {
      "date": "2026-06-29",
      "open": "400.00",
      "high": "414.00",
      "low": "396.92",
      "close": "410.56",
      "volume": "735343"
    },
    {
      "date": "2026-06-30",
      "open": "413.41",
      "high": "427.54",
      "low": "407.00",
      "close": "415.96",
      "volume": "1015700"
    },
    {
      "date": "2026-07-01",
      "open": "413.41",
      "high": "424.87",
      "low": "413.01",
      "close": "424.18",
      "volume": "668906"
    },
    {
      "date": "2026-07-02",
      "open": "422.37",
      "high": "425.335",
      "low": "404.54",
      "close": "408.14",
      "volume": "590710"
    },
    {
      "date": "2026-07-06",
      "open": "407.00",
      "high": "426.28",
      "low": "407.00",
      "close": "419.03",
      "volume": "448937"
    },
    {
      "date": "2026-07-07",
      "open": "421.53",
      "high": "423.91",
      "low": "415.19",
      "close": "417.11",
      "volume": "436794"
    },
    {
      "date": "2026-07-08",
      "open": "415.32",
      "high": "420.72",
      "low": "408.99",
      "close": "419.14",
      "volume": "430729"
    },
    {
      "date": "2026-07-09",
      "open": "418.12",
      "high": "431.41",
      "low": "418.12",
      "close": "430.32",
      "volume": "612968"
    },
    {
      "date": "2026-07-10",
      "open": "427.79",
      "high": "432.7399",
      "low": "425.82",
      "close": "430.39",
      "volume": "359651"
    },
    {
      "date": "2026-07-13",
      "open": "426.92",
      "high": "431.66",
      "low": "418.24",
      "close": "420.95",
      "volume": "420417"
    },
    {
      "date": "2026-07-14",
      "open": "424.34",
      "high": "432.68",
      "low": "421.965",
      "close": "431.26",
      "volume": "588612"
    },
    {
      "date": "2026-07-15",
      "open": "433.935",
      "high": "435.00",
      "low": "414.44",
      "close": "421.47",
      "volume": "497532"
    },
    {
      "date": "2026-07-16",
      "open": "419.34",
      "high": "419.49",
      "low": "399.97",
      "close": "403.41",
      "volume": "483625"
    },
    {
      "date": "2026-07-17",
      "open": "395.12",
      "high": "413.54",
      "low": "391.97",
      "close": "409.095",
      "volume": "461649"
    },
    {
      "date": "2026-07-20",
      "open": "410.98",
      "high": "419.84",
      "low": "410.98",
      "close": "411.92",
      "volume": "398168"
    },
    {
      "date": "2026-07-21",
      "open": "417.03",
      "high": "417.03",
      "low": "407.57",
      "close": "408.74",
      "volume": "632407"
    },
    {
      "date": "2026-07-22",
      "open": "405.20",
      "high": "408.60",
      "low": "399.56",
      "close": "400.61",
      "volume": "542136"
    },
    {
      "date": "2026-07-23",
      "open": "398.51",
      "high": "403.49",
      "low": "386.79",
      "close": "388.08",
      "volume": "562438"
    },
    {
      "date": "2026-07-24",
      "open": "393.77",
      "high": "393.77",
      "low": "385.37",
      "close": "392.21",
      "volume": "530757"
    },
    {
      "date": "2026-07-27",
      "open": "398.80",
      "high": "410.81",
      "low": "391.54",
      "close": "407.96",
      "volume": "1620378"
    },
    {
      "date": "2026-07-28",
      "open": "393.99",
      "high": "414.00",
      "low": "366.93",
      "close": "403.46",
      "volume": "1621871"
    },
    {
      "date": "2026-07-29",
      "open": "403.46",
      "high": "411.10",
      "low": "385.72",
      "close": "386.95",
      "volume": "850826"
    },
    {
      "date": "2026-07-30",
      "open": "390.60",
      "high": "393.58",
      "low": "386.01",
      "close": "388.75",
      "volume": "719340"
    },
    {
      "date": "2026-07-31",
      "open": "394.37",
      "high": "405.85",
      "low": "394.005",
      "close": "402.57",
      "volume": "754431"
    },
    {
      "date": "2026-08-03",
      "open": "403.80",
      "high": "408.26",
      "low": "392.3901",
      "close": "406.35",
      "volume": "1040836"
    },
    {
      "date": "2026-08-04",
      "open": "410.63",
      "high": "418.585",
      "low": "408.21",
      "close": "412.25",
      "volume": "1168118"
    },
    {
      "date": "2026-08-05",
      "open": "414.63",
      "high": "417.56",
      "low": "408.89",
      "close": "411.32",
      "volume": "651308"
    }
  ]
}