{
  "source": "https://api.nasdaq.com/api/quote/JBHT/historical",
  "symbol": "JBHT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "167.12",
      "high": "168.43",
      "low": "166.16",
      "close": "167.05",
      "volume": "404926"
    },
    {
      "date": "2021-08-09",
      "open": "166.22",
      "high": "166.705",
      "low": "165.07",
      "close": "165.37",
      "volume": "298635"
    },
    {
      "date": "2021-08-10",
      "open": "165.50",
      "high": "167.94",
      "low": "164.29",
      "close": "167.12",
      "volume": "424855"
    },
    {
      "date": "2021-08-11",
      "open": "167.00",
      "high": "172.77",
      "low": "166.46",
      "close": "172.76",
      "volume": "510033"
    },
    {
      "date": "2021-08-12",
      "open": "173.35",
      "high": "174.44",
      "low": "172.46",
      "close": "173.15",
      "volume": "346000"
    },
    {
      "date": "2021-08-13",
      "open": "173.19",
      "high": "176.26",
      "low": "172.27",
      "close": "175.61",
      "volume": "395803"
    },
    {
      "date": "2021-08-16",
      "open": "175.00",
      "high": "176.93",
      "low": "172.84",
      "close": "176.81",
      "volume": "509669"
    },
    {
      "date": "2021-08-17",
      "open": "175.70",
      "high": "175.70",
      "low": "172.34",
      "close": "174.87",
      "volume": "421787"
    },
    {
      "date": "2021-08-18",
      "open": "174.59",
      "high": "176.245",
      "low": "171.57",
      "close": "173.25",
      "volume": "507943"
    },
    {
      "date": "2021-08-19",
      "open": "171.78",
      "high": "173.44",
      "low": "170.05",
      "close": "171.53",
      "volume": "499377"
    },
    {
      "date": "2021-08-20",
      "open": "173.13",
      "high": "174.75",
      "low": "171.20",
      "close": "174.49",
      "volume": "264474"
    },
    {
      "date": "2021-08-23",
      "open": "174.67",
      "high": "176.73",
      "low": "174.66",
      "close": "174.90",
      "volume": "309819"
    },
    {
      "date": "2021-08-24",
      "open": "175.53",
      "high": "176.14",
      "low": "173.475",
      "close": "174.06",
      "volume": "395210"
    },
    {
      "date": "2021-08-25",
      "open": "174.00",
      "high": "176.04",
      "low": "173.84",
      "close": "175.21",
      "volume": "264171"
    },
    {
      "date": "2021-08-26",
      "open": "175.21",
      "high": "175.81",
      "low": "173.70",
      "close": "174.95",
      "volume": "362537"
    },
    {
      "date": "2021-08-27",
      "open": "175.44",
      "high": "179.88",
      "low": "175.44",
      "close": "179.56",
      "volume": "473289"
    },
    {
      "date": "2021-08-30",
      "open": "179.41",
      "high": "184.38",
      "low": "179.175",
      "close": "182.71",
      "volume": "669486"
    },
    {
      "date": "2021-08-31",
      "open": "182.83",
      "high": "182.83",
      "low": "176.74",
      "close": "177.40",
      "volume": "800352"
    },
    {
      "date": "2021-09-01",
      "open": "177.38",
      "high": "179.68",
      "low": "174.84",
      "close": "179.14",
      "volume": "395693"
    },
    {
      "date": "2021-09-02",
      "open": "180.04",
      "high": "183.12",
      "low": "179.85",
      "close": "182.93",
      "volume": "363770"
    },
    {
      "date": "2021-09-03",
      "open": "182.60",
      "high": "183.74",
      "low": "180.82",
      "close": "181.08",
      "volume": "478525"
    },
    {
      "date": "2021-09-07",
      "open": "181.14",
      "high": "182.18",
      "low": "179.14",
      "close": "179.32",
      "volume": "455135"
    },
    {
      "date": "2021-09-08",
      "open": "179.32",
      "high": "179.74",
      "low": "176.65",
      "close": "177.15",
      "volume": "583329"
    },
    {
      "date": "2021-09-09",
      "open": "177.30",
      "high": "178.71",
      "low": "172.05",
      "close": "172.76",
      "volume": "636106"
    },
    {
      "date": "2021-09-10",
      "open": "173.82",
      "high": "176.17",
      "low": "173.18",
      "close": "173.78",
      "volume": "431574"
    },
    {
      "date": "2021-09-13",
      "open": "175.36",
      "high": "175.36",
      "low": "171.24",
      "close": "171.70",
      "volume": "426491"
    },
    {
      "date": "2021-09-14",
      "open": "172.92",
      "high": "172.93",
      "low": "167.25",
      "close": "168.15",
      "volume": "654699"
    },
    {
      "date": "2021-09-15",
      "open": "169.10",
      "high": "172.84",
      "low": "168.49",
      "close": "171.99",
      "volume": "692964"
    },
    {
      "date": "2021-09-16",
      "open": "172.04",
      "high": "172.51",
      "low": "170.815",
      "close": "171.19",
      "volume": "358345"
    },
    {
      "date": "2021-09-17",
      "open": "171.06",
      "high": "171.54",
      "low": "167.67",
      "close": "168.72",
      "volume": "905924"
    },
    {
      "date": "2021-09-20",
      "open": "166.50",
      "high": "169.29",
      "low": "165.4975",
      "close": "169.09",
      "volume": "487876"
    },
    {
      "date": "2021-09-21",
      "open": "170.43",
      "high": "171.28",
      "low": "167.85",
      "close": "170.69",
      "volume": "382522"
    },
    {
      "date": "2021-09-22",
      "open": "171.69",
      "high": "171.69",
      "low": "168.41",
      "close": "168.51",
      "volume": "412730"
    },
    {
      "date": "2021-09-23",
      "open": "169.22",
      "high": "171.79",
      "low": "169.22",
      "close": "170.82",
      "volume": "351502"
    },
    {
      "date": "2021-09-24",
      "open": "170.05",
      "high": "173.77",
      "low": "169.97",
      "close": "173.75",
      "volume": "380203"
    },
    {
      "date": "2021-09-27",
      "open": "173.94",
      "high": "176.79",
      "low": "173.26",
      "close": "174.54",
      "volume": "404684"
    },
    {
      "date": "2021-09-28",
      "open": "173.87",
      "high": "175.10",
      "low": "171.04",
      "close": "171.63",
      "volume": "456083"
    },
    {
      "date": "2021-09-29",
      "open": "171.91",
      "high": "173.05",
      "low": "168.81",
      "close": "170.08",
      "volume": "371829"
    },
    {
      "date": "2021-09-30",
      "open": "170.77",
      "high": "171.555",
      "low": "167.02",
      "close": "167.22",
      "volume": "493852"
    },
    {
      "date": "2021-10-01",
      "open": "168.04",
      "high": "168.59",
      "low": "163.74",
      "close": "166.81",
      "volume": "508014"
    },
    {
      "date": "2021-10-04",
      "open": "166.50",
      "high": "168.21",
      "low": "164.74",
      "close": "165.48",
      "volume": "417060"
    },
    {
      "date": "2021-10-05",
      "open": "166.45",
      "high": "171.57",
      "low": "166.17",
      "close": "170.72",
      "volume": "423503"
    },
    {
      "date": "2021-10-06",
      "open": "169.80",
      "high": "171.96",
      "low": "167.90",
      "close": "171.66",
      "volume": "380119"
    },
    {
      "date": "2021-10-07",
      "open": "172.93",
      "high": "174.76",
      "low": "172.47",
      "close": "173.05",
      "volume": "341683"
    },
    {
      "date": "2021-10-08",
      "open": "168.83",
      "high": "173.13",
      "low": "168.09",
      "close": "169.78",
      "volume": "577709"
    },
    {
      "date": "2021-10-11",
      "open": "167.56",
      "high": "170.66",
      "low": "167.40",
      "close": "169.25",
      "volume": "425850"
    },
    {
      "date": "2021-10-12",
      "open": "169.35",
      "high": "171.62",
      "low": "168.18",
      "close": "170.39",
      "volume": "679550"
    },
    {
      "date": "2021-10-13",
      "open": "171.51",
      "high": "172.12",
      "low": "168.29",
      "close": "171.36",
      "volume": "548047"
    },
    {
      "date": "2021-10-14",
      "open": "173.03",
      "high": "175.61",
      "low": "172.41",
      "close": "175.24",
      "volume": "620963"
    },
    {
      "date": "2021-10-15",
      "open": "185.00",
      "high": "192.7912",
      "low": "181.73",
      "close": "190.55",
      "volume": "1733212"
    },
    {
      "date": "2021-10-18",
      "open": "191.21",
      "high": "192.69",
      "low": "187.83",
      "close": "189.05",
      "volume": "1039100"
    },
    {
      "date": "2021-10-19",
      "open": "190.03",
      "high": "191.51",
      "low": "187.72",
      "close": "191.27",
      "volume": "452840"
    },
    {
      "date": "2021-10-20",
      "open": "192.04",
      "high": "195.51",
      "low": "190.18",
      "close": "195.03",
      "volume": "699267"
    },
    {
      "date": "2021-10-21",
      "open": "195.07",
      "high": "196.06",
      "low": "193.12",
      "close": "193.94",
      "volume": "571748"
    },
    {
      "date": "2021-10-22",
      "open": "194.62",
      "high": "197.71",
      "low": "194.5861",
      "close": "195.66",
      "volume": "518583"
    },
    {
      "date": "2021-10-25",
      "open": "196.10",
      "high": "201.09",
      "low": "196.00",
      "close": "197.73",
      "volume": "690326"
    },
    {
      "date": "2021-10-26",
      "open": "198.39",
      "high": "200.4625",
      "low": "196.34",
      "close": "196.48",
      "volume": "511379"
    },
    {
      "date": "2021-10-27",
      "open": "196.48",
      "high": "198.49",
      "low": "194.71",
      "close": "194.77",
      "volume": "406629"
    },
    {
      "date": "2021-10-28",
      "open": "195.68",
      "high": "198.53",
      "low": "194.9701",
      "close": "198.01",
      "volume": "297694"
    },
    {
      "date": "2021-10-29",
      "open": "196.49",
      "high": "199.135",
      "low": "195.96",
      "close": "197.19",
      "volume": "386498"
    },
    {
      "date": "2021-11-01",
      "open": "197.67",
      "high": "199.12",
      "low": "194.4901",
      "close": "195.78",
      "volume": "568605"
    },
    {
      "date": "2021-11-02",
      "open": "196.05",
      "high": "196.50",
      "low": "192.41",
      "close": "193.19",
      "volume": "674236"
    },
    {
      "date": "2021-11-03",
      "open": "192.90",
      "high": "195.69",
      "low": "192.73",
      "close": "195.41",
      "volume": "612992"
    },
    {
      "date": "2021-11-04",
      "open": "195.41",
      "high": "197.75",
      "low": "194.17",
      "close": "197.27",
      "volume": "551963"
    },
    {
      "date": "2021-11-05",
      "open": "199.14",
      "high": "200.49",
      "low": "192.79",
      "close": "193.27",
      "volume": "610677"
    },
    {
      "date": "2021-11-08",
      "open": "194.29",
      "high": "195.495",
      "low": "192.05",
      "close": "194.72",
      "volume": "368708"
    },
    {
      "date": "2021-11-09",
      "open": "194.58",
      "high": "196.37",
      "low": "194.02",
      "close": "195.28",
      "volume": "271227"
    },
    {
      "date": "2021-11-10",
      "open": "194.64",
      "high": "195.03",
      "low": "192.69",
      "close": "193.48",
      "volume": "217524"
    },
    {
      "date": "2021-11-11",
      "open": "194.07",
      "high": "197.15",
      "low": "193.93",
      "close": "196.42",
      "volume": "483396"
    },
    {
      "date": "2021-11-12",
      "open": "196.42",
      "high": "202.49",
      "low": "196.42",
      "close": "199.21",
      "volume": "490176"
    },
    {
      "date": "2021-11-15",
      "open": "199.07",
      "high": "201.31",
      "low": "199.04",
      "close": "199.35",
      "volume": "402083"
    },
    {
      "date": "2021-11-16",
      "open": "199.25",
      "high": "202.56",
      "low": "199.00",
      "close": "201.46",
      "volume": "468145"
    },
    {
      "date": "2021-11-17",
      "open": "201.18",
      "high": "202.71",
      "low": "199.51",
      "close": "199.78",
      "volume": "401077"
    },
    {
      "date": "2021-11-18",
      "open": "199.87",
      "high": "200.77",
      "low": "194.13",
      "close": "195.75",
      "volume": "623230"
    },
    {
      "date": "2021-11-19",
      "open": "195.69",
      "high": "195.78",
      "low": "190.74",
      "close": "194.26",
      "volume": "702793"
    },
    {
      "date": "2021-11-22",
      "open": "195.00",
      "high": "199.36",
      "low": "194.29",
      "close": "197.35",
      "volume": "422703"
    },
    {
      "date": "2021-11-23",
      "open": "197.37",
      "high": "200.85",
      "low": "195.99",
      "close": "200.58",
      "volume": "525206"
    },
    {
      "date": "2021-11-24",
      "open": "199.17",
      "high": "200.615",
      "low": "197.58",
      "close": "200.23",
      "volume": "379157"
    },
    {
      "date": "2021-11-26",
      "open": "195.46",
      "high": "197.40",
      "low": "193.81",
      "close": "194.57",
      "volume": "296999"
    },
    {
      "date": "2021-11-29",
      "open": "196.67",
      "high": "198.84",
      "low": "194.33",
      "close": "195.87",
      "volume": "366860"
    },
    {
      "date": "2021-11-30",
      "open": "194.63",
      "high": "195.02",
      "low": "190.10",
      "close": "191.16",
      "volume": "890172"
    },
    {
      "date": "2021-12-01",
      "open": "194.91",
      "high": "194.91",
      "low": "185.91",
      "close": "185.99",
      "volume": "664397"
    },
    {
      "date": "2021-12-02",
      "open": "185.84",
      "high": "191.395",
      "low": "185.15",
      "close": "190.13",
      "volume": "466748"
    },
    {
      "date": "2021-12-03",
      "open": "191.63",
      "high": "193.37",
      "low": "189.9288",
      "close": "191.72",
      "volume": "463391"
    },
    {
      "date": "2021-12-06",
      "open": "193.24",
      "high": "196.92",
      "low": "193.02",
      "close": "195.56",
      "volume": "479585"
    },
    {
      "date": "2021-12-07",
      "open": "197.58",
      "high": "200.235",
      "low": "195.87",
      "close": "196.17",
      "volume": "440111"
    },
    {
      "date": "2021-12-08",
      "open": "197.52",
      "high": "198.8725",
      "low": "193.36",
      "close": "196.69",
      "volume": "340886"
    },
    {
      "date": "2021-12-09",
      "open": "196.24",
      "high": "200.905",
      "low": "195.11",
      "close": "198.57",
      "volume": "451114"
    },
    {
      "date": "2021-12-10",
      "open": "199.73",
      "high": "200.97",
      "low": "198.19",
      "close": "198.56",
      "volume": "431707"
    },
    {
      "date": "2021-12-13",
      "open": "199.05",
      "high": "202.81",
      "low": "196.73",
      "close": "200.80",
      "volume": "717263"
    },
    {
      "date": "2021-12-14",
      "open": "199.25",
      "high": "201.84",
      "low": "195.32",
      "close": "196.60",
      "volume": "447901"
    },
    {
      "date": "2021-12-15",
      "open": "197.50",
      "high": "199.74",
      "low": "195.45",
      "close": "198.60",
      "volume": "391326"
    },
    {
      "date": "2021-12-16",
      "open": "200.08",
      "high": "201.955",
      "low": "196.49",
      "close": "196.53",
      "volume": "387878"
    },
    {
      "date": "2021-12-17",
      "open": "196.37",
      "high": "197.20",
      "low": "191.36",
      "close": "192.10",
      "volume": "1069908"
    },
    {
      "date": "2021-12-20",
      "open": "189.27",
      "high": "191.58",
      "low": "187.59",
      "close": "190.77",
      "volume": "497135"
    },
    {
      "date": "2021-12-21",
      "open": "192.86",
      "high": "195.31",
      "low": "191.24",
      "close": "194.95",
      "volume": "344825"
    },
    {
      "date": "2021-12-22",
      "open": "194.78",
      "high": "196.36",
      "low": "192.00",
      "close": "194.84",
      "volume": "520900"
    },
    {
      "date": "2021-12-23",
      "open": "195.22",
      "high": "198.68",
      "low": "195.22",
      "close": "197.23",
      "volume": "335536"
    },
    {
      "date": "2021-12-27",
      "open": "197.81",
      "high": "203.19",
      "low": "197.81",
      "close": "203.14",
      "volume": "284577"
    },
    {
      "date": "2021-12-28",
      "open": "203.30",
      "high": "204.38",
      "low": "202.08",
      "close": "203.79",
      "volume": "260349"
    },
    {
      "date": "2021-12-29",
      "open": "204.00",
      "high": "206.835",
      "low": "203.15",
      "close": "205.75",
      "volume": "243066"
    },
    {
      "date": "2021-12-30",
      "open": "204.99",
      "high": "205.785",
      "low": "203.28",
      "close": "203.73",
      "volume": "203866"
    },
    {
      "date": "2021-12-31",
      "open": "203.58",
      "high": "205.47",
      "low": "201.49",
      "close": "204.40",
      "volume": "239771"
    },
    {
      "date": "2022-01-03",
      "open": "205.00",
      "high": "206.52",
      "low": "200.43",
      "close": "201.84",
      "volume": "490886"
    },
    {
      "date": "2022-01-04",
      "open": "203.06",
      "high": "208.87",
      "low": "201.93",
      "close": "207.66",
      "volume": "691470"
    },
    {
      "date": "2022-01-05",
      "open": "207.31",
      "high": "208.735",
      "low": "202.54",
      "close": "203.36",
      "volume": "582749"
    },
    {
      "date": "2022-01-06",
      "open": "203.78",
      "high": "204.83",
      "low": "199.025",
      "close": "201.95",
      "volume": "495061"
    },
    {
      "date": "2022-01-07",
      "open": "201.69",
      "high": "201.69",
      "low": "197.40",
      "close": "200.11",
      "volume": "522815"
    },
    {
      "date": "2022-01-10",
      "open": "199.50",
      "high": "199.50",
      "low": "193.73",
      "close": "197.98",
      "volume": "792775"
    },
    {
      "date": "2022-01-11",
      "open": "198.40",
      "high": "199.825",
      "low": "195.1531",
      "close": "199.05",
      "volume": "690251"
    },
    {
      "date": "2022-01-12",
      "open": "200.34",
      "high": "203.14",
      "low": "200.18",
      "close": "202.80",
      "volume": "636773"
    },
    {
      "date": "2022-01-13",
      "open": "203.84",
      "high": "206.1599",
      "low": "203.44",
      "close": "204.19",
      "volume": "777430"
    },
    {
      "date": "2022-01-14",
      "open": "201.69",
      "high": "203.34",
      "low": "197.405",
      "close": "202.07",
      "volume": "1034661"
    },
    {
      "date": "2022-01-18",
      "open": "201.91",
      "high": "202.08",
      "low": "199.0931",
      "close": "200.49",
      "volume": "953563"
    },
    {
      "date": "2022-01-19",
      "open": "203.21",
      "high": "203.40",
      "low": "194.65",
      "close": "200.65",
      "volume": "1351016"
    },
    {
      "date": "2022-01-20",
      "open": "202.26",
      "high": "205.33",
      "low": "200.03",
      "close": "200.41",
      "volume": "851696"
    },
    {
      "date": "2022-01-21",
      "open": "199.45",
      "high": "203.74",
      "low": "197.48",
      "close": "198.95",
      "volume": "870592"
    },
    {
      "date": "2022-01-24",
      "open": "197.00",
      "high": "203.47",
      "low": "195.89",
      "close": "202.67",
      "volume": "845671"
    },
    {
      "date": "2022-01-25",
      "open": "200.42",
      "high": "201.05",
      "low": "192.491",
      "close": "195.95",
      "volume": "1084182"
    },
    {
      "date": "2022-01-26",
      "open": "200.79",
      "high": "201.03",
      "low": "194.00",
      "close": "195.50",
      "volume": "1033345"
    },
    {
      "date": "2022-01-27",
      "open": "196.36",
      "high": "198.94",
      "low": "186.81",
      "close": "188.11",
      "volume": "976056"
    },
    {
      "date": "2022-01-28",
      "open": "188.34",
      "high": "191.94",
      "low": "184.84",
      "close": "191.90",
      "volume": "575517"
    },
    {
      "date": "2022-01-31",
      "open": "191.00",
      "high": "194.30",
      "low": "189.47",
      "close": "192.54",
      "volume": "674546"
    },
    {
      "date": "2022-02-01",
      "open": "194.14",
      "high": "197.35",
      "low": "190.68",
      "close": "192.15",
      "volume": "614338"
    },
    {
      "date": "2022-02-02",
      "open": "192.15",
      "high": "196.00",
      "low": "188.52",
      "close": "195.78",
      "volume": "586569"
    },
    {
      "date": "2022-02-03",
      "open": "193.89",
      "high": "196.26",
      "low": "192.56",
      "close": "193.31",
      "volume": "501125"
    },
    {
      "date": "2022-02-04",
      "open": "193.13",
      "high": "193.495",
      "low": "187.84",
      "close": "189.60",
      "volume": "520182"
    },
    {
      "date": "2022-02-07",
      "open": "189.74",
      "high": "189.74",
      "low": "186.32",
      "close": "186.56",
      "volume": "511821"
    },
    {
      "date": "2022-02-08",
      "open": "187.21",
      "high": "190.75",
      "low": "186.055",
      "close": "188.90",
      "volume": "370250"
    },
    {
      "date": "2022-02-09",
      "open": "190.40",
      "high": "195.77",
      "low": "190.22",
      "close": "194.39",
      "volume": "497446"
    },
    {
      "date": "2022-02-10",
      "open": "191.62",
      "high": "195.79",
      "low": "190.54",
      "close": "191.51",
      "volume": "611566"
    },
    {
      "date": "2022-02-11",
      "open": "191.68",
      "high": "194.04",
      "low": "188.04",
      "close": "189.97",
      "volume": "572077"
    },
    {
      "date": "2022-02-14",
      "open": "190.96",
      "high": "193.64",
      "low": "189.37",
      "close": "192.49",
      "volume": "649754"
    },
    {
      "date": "2022-02-15",
      "open": "194.46",
      "high": "199.32",
      "low": "192.435",
      "close": "193.01",
      "volume": "518553"
    },
    {
      "date": "2022-02-16",
      "open": "192.71",
      "high": "192.71",
      "low": "186.77",
      "close": "191.00",
      "volume": "676494"
    },
    {
      "date": "2022-02-17",
      "open": "189.98",
      "high": "191.18",
      "low": "186.97",
      "close": "187.84",
      "volume": "416090"
    },
    {
      "date": "2022-02-18",
      "open": "189.40",
      "high": "190.89",
      "low": "185.34",
      "close": "188.29",
      "volume": "681366"
    },
    {
      "date": "2022-02-22",
      "open": "188.32",
      "high": "190.67",
      "low": "187.41",
      "close": "189.15",
      "volume": "770982"
    },
    {
      "date": "2022-02-23",
      "open": "189.91",
      "high": "191.41",
      "low": "188.51",
      "close": "188.76",
      "volume": "734546"
    },
    {
      "date": "2022-02-24",
      "open": "185.64",
      "high": "189.46",
      "low": "185.00",
      "close": "188.91",
      "volume": "620571"
    },
    {
      "date": "2022-02-25",
      "open": "189.04",
      "high": "197.48",
      "low": "188.775",
      "close": "196.09",
      "volume": "632143"
    },
    {
      "date": "2022-02-28",
      "open": "193.09",
      "high": "203.73",
      "low": "192.64",
      "close": "202.93",
      "volume": "1109802"
    },
    {
      "date": "2022-03-01",
      "open": "202.08",
      "high": "205.00",
      "low": "197.56",
      "close": "200.36",
      "volume": "686774"
    },
    {
      "date": "2022-03-02",
      "open": "202.50",
      "high": "206.71",
      "low": "201.40",
      "close": "202.72",
      "volume": "780666"
    },
    {
      "date": "2022-03-03",
      "open": "203.63",
      "high": "206.72",
      "low": "200.62",
      "close": "201.24",
      "volume": "726957"
    },
    {
      "date": "2022-03-04",
      "open": "200.00",
      "high": "204.25",
      "low": "199.53",
      "close": "203.85",
      "volume": "786038"
    },
    {
      "date": "2022-03-07",
      "open": "203.95",
      "high": "207.48",
      "low": "198.95",
      "close": "199.95",
      "volume": "793472"
    },
    {
      "date": "2022-03-08",
      "open": "198.66",
      "high": "199.45",
      "low": "191.07",
      "close": "193.88",
      "volume": "1034950"
    },
    {
      "date": "2022-03-09",
      "open": "201.59",
      "high": "201.60",
      "low": "196.39",
      "close": "199.37",
      "volume": "828360"
    },
    {
      "date": "2022-03-10",
      "open": "196.22",
      "high": "202.98",
      "low": "195.43",
      "close": "201.88",
      "volume": "494883"
    },
    {
      "date": "2022-03-11",
      "open": "203.48",
      "high": "207.46",
      "low": "197.98",
      "close": "198.35",
      "volume": "730501"
    },
    {
      "date": "2022-03-14",
      "open": "199.00",
      "high": "200.97",
      "low": "193.37",
      "close": "195.35",
      "volume": "773060"
    },
    {
      "date": "2022-03-15",
      "open": "197.31",
      "high": "200.09",
      "low": "197.06",
      "close": "198.98",
      "volume": "646993"
    },
    {
      "date": "2022-03-16",
      "open": "200.44",
      "high": "218.18",
      "low": "200.44",
      "close": "218.06",
      "volume": "1914769"
    },
    {
      "date": "2022-03-17",
      "open": "216.33",
      "high": "217.9499",
      "low": "213.00",
      "close": "216.28",
      "volume": "891473"
    },
    {
      "date": "2022-03-18",
      "open": "216.45",
      "high": "216.75",
      "low": "211.41",
      "close": "215.07",
      "volume": "1368917"
    },
    {
      "date": "2022-03-21",
      "open": "214.58",
      "high": "216.41",
      "low": "212.93",
      "close": "213.96",
      "volume": "581047"
    },
    {
      "date": "2022-03-22",
      "open": "214.03",
      "high": "215.7111",
      "low": "211.02",
      "close": "213.85",
      "volume": "541136"
    },
    {
      "date": "2022-03-23",
      "open": "213.32",
      "high": "213.49",
      "low": "210.10",
      "close": "210.18",
      "volume": "661824"
    },
    {
      "date": "2022-03-24",
      "open": "211.76",
      "high": "213.2899",
      "low": "207.80",
      "close": "208.44",
      "volume": "750932"
    },
    {
      "date": "2022-03-25",
      "open": "209.44",
      "high": "209.93",
      "low": "204.58",
      "close": "209.19",
      "volume": "773183"
    },
    {
      "date": "2022-03-28",
      "open": "209.41",
      "high": "210.60",
      "low": "207.05",
      "close": "209.54",
      "volume": "608709"
    },
    {
      "date": "2022-03-29",
      "open": "211.10",
      "high": "211.92",
      "low": "206.16",
      "close": "209.22",
      "volume": "624451"
    },
    {
      "date": "2022-03-30",
      "open": "209.01",
      "high": "209.53",
      "low": "205.72",
      "close": "206.26",
      "volume": "912000"
    },
    {
      "date": "2022-03-31",
      "open": "208.49",
      "high": "208.49",
      "low": "199.28",
      "close": "200.79",
      "volume": "1099247"
    },
    {
      "date": "2022-04-01",
      "open": "201.16",
      "high": "202.10",
      "low": "180.545",
      "close": "181.51",
      "volume": "2746665"
    },
    {
      "date": "2022-04-04",
      "open": "181.81",
      "high": "182.04",
      "low": "175.80",
      "close": "177.13",
      "volume": "1908503"
    },
    {
      "date": "2022-04-05",
      "open": "177.06",
      "high": "177.75",
      "low": "171.41",
      "close": "173.08",
      "volume": "1912041"
    },
    {
      "date": "2022-04-06",
      "open": "170.37",
      "high": "172.13",
      "low": "165.41",
      "close": "170.71",
      "volume": "2085846"
    },
    {
      "date": "2022-04-07",
      "open": "171.96",
      "high": "173.28",
      "low": "166.805",
      "close": "172.59",
      "volume": "1736937"
    },
    {
      "date": "2022-04-08",
      "open": "170.34",
      "high": "174.73",
      "low": "167.39",
      "close": "173.18",
      "volume": "1683312"
    },
    {
      "date": "2022-04-11",
      "open": "172.93",
      "high": "174.48",
      "low": "168.65",
      "close": "170.70",
      "volume": "916978"
    },
    {
      "date": "2022-04-12",
      "open": "171.45",
      "high": "174.00",
      "low": "166.99",
      "close": "168.23",
      "volume": "1084662"
    },
    {
      "date": "2022-04-13",
      "open": "172.35",
      "high": "172.87",
      "low": "168.94",
      "close": "171.98",
      "volume": "1111427"
    },
    {
      "date": "2022-04-14",
      "open": "171.83",
      "high": "173.89",
      "low": "170.67",
      "close": "172.01",
      "volume": "1092600"
    },
    {
      "date": "2022-04-18",
      "open": "171.77",
      "high": "174.81",
      "low": "168.57",
      "close": "171.45",
      "volume": "1769111"
    },
    {
      "date": "2022-04-19",
      "open": "172.11",
      "high": "174.69",
      "low": "168.04",
      "close": "173.88",
      "volume": "2070829"
    },
    {
      "date": "2022-04-20",
      "open": "174.94",
      "high": "176.57",
      "low": "172.42",
      "close": "172.56",
      "volume": "1083645"
    },
    {
      "date": "2022-04-21",
      "open": "173.82",
      "high": "174.68",
      "low": "170.02",
      "close": "171.34",
      "volume": "907092"
    },
    {
      "date": "2022-04-22",
      "open": "171.05",
      "high": "171.09",
      "low": "168.26",
      "close": "169.35",
      "volume": "738129"
    },
    {
      "date": "2022-04-25",
      "open": "169.08",
      "high": "174.805",
      "low": "167.771",
      "close": "174.05",
      "volume": "972725"
    },
    {
      "date": "2022-04-26",
      "open": "174.98",
      "high": "176.60",
      "low": "171.08",
      "close": "172.01",
      "volume": "1242683"
    },
    {
      "date": "2022-04-27",
      "open": "171.53",
      "high": "174.30",
      "low": "170.50",
      "close": "171.80",
      "volume": "662176"
    },
    {
      "date": "2022-04-28",
      "open": "173.00",
      "high": "174.88",
      "low": "171.29",
      "close": "174.59",
      "volume": "934807"
    },
    {
      "date": "2022-04-29",
      "open": "174.17",
      "high": "176.77",
      "low": "170.57",
      "close": "170.85",
      "volume": "792183"
    },
    {
      "date": "2022-05-02",
      "open": "171.82",
      "high": "172.535",
      "low": "166.70",
      "close": "170.13",
      "volume": "1082449"
    },
    {
      "date": "2022-05-03",
      "open": "170.48",
      "high": "173.10",
      "low": "169.08",
      "close": "172.70",
      "volume": "648982"
    },
    {
      "date": "2022-05-04",
      "open": "172.57",
      "high": "178.64",
      "low": "172.57",
      "close": "178.43",
      "volume": "816892"
    },
    {
      "date": "2022-05-05",
      "open": "176.15",
      "high": "178.23",
      "low": "174.33",
      "close": "175.67",
      "volume": "914988"
    },
    {
      "date": "2022-05-06",
      "open": "175.38",
      "high": "177.26",
      "low": "170.52",
      "close": "175.79",
      "volume": "662044"
    },
    {
      "date": "2022-05-09",
      "open": "173.72",
      "high": "176.70",
      "low": "172.09",
      "close": "172.50",
      "volume": "634697"
    },
    {
      "date": "2022-05-10",
      "open": "174.23",
      "high": "175.64",
      "low": "167.87",
      "close": "172.14",
      "volume": "803752"
    },
    {
      "date": "2022-05-11",
      "open": "172.14",
      "high": "174.015",
      "low": "169.06",
      "close": "169.60",
      "volume": "786320"
    },
    {
      "date": "2022-05-12",
      "open": "168.97",
      "high": "172.84",
      "low": "167.6809",
      "close": "172.63",
      "volume": "1115273"
    },
    {
      "date": "2022-05-13",
      "open": "173.34",
      "high": "180.15",
      "low": "173.15",
      "close": "176.44",
      "volume": "906632"
    },
    {
      "date": "2022-05-16",
      "open": "176.06",
      "high": "176.06",
      "low": "172.155",
      "close": "173.48",
      "volume": "458638"
    },
    {
      "date": "2022-05-17",
      "open": "177.08",
      "high": "178.99",
      "low": "175.04",
      "close": "178.97",
      "volume": "525309"
    },
    {
      "date": "2022-05-18",
      "open": "176.75",
      "high": "177.955",
      "low": "160.46",
      "close": "162.85",
      "volume": "1886546"
    },
    {
      "date": "2022-05-19",
      "open": "162.29",
      "high": "164.075",
      "low": "156.925",
      "close": "160.62",
      "volume": "1397464"
    },
    {
      "date": "2022-05-20",
      "open": "162.35",
      "high": "164.47",
      "low": "158.03",
      "close": "164.38",
      "volume": "1060789"
    },
    {
      "date": "2022-05-23",
      "open": "165.35",
      "high": "167.36",
      "low": "164.43",
      "close": "165.92",
      "volume": "498458"
    },
    {
      "date": "2022-05-24",
      "open": "164.36",
      "high": "164.75",
      "low": "159.46",
      "close": "161.94",
      "volume": "1102355"
    },
    {
      "date": "2022-05-25",
      "open": "161.80",
      "high": "168.605",
      "low": "161.495",
      "close": "167.20",
      "volume": "816297"
    },
    {
      "date": "2022-05-26",
      "open": "168.64",
      "high": "173.915",
      "low": "168.15",
      "close": "173.18",
      "volume": "820624"
    },
    {
      "date": "2022-05-27",
      "open": "173.66",
      "high": "175.52",
      "low": "171.98",
      "close": "174.86",
      "volume": "449448"
    },
    {
      "date": "2022-05-31",
      "open": "173.93",
      "high": "174.115",
      "low": "169.94",
      "close": "172.58",
      "volume": "1515077"
    },
    {
      "date": "2022-06-01",
      "open": "173.41",
      "high": "175.08",
      "low": "171.65",
      "close": "172.91",
      "volume": "890590"
    },
    {
      "date": "2022-06-02",
      "open": "173.36",
      "high": "177.72",
      "low": "173.36",
      "close": "177.41",
      "volume": "524730"
    },
    {
      "date": "2022-06-03",
      "open": "175.77",
      "high": "180.60",
      "low": "175.17",
      "close": "179.40",
      "volume": "539227"
    },
    {
      "date": "2022-06-06",
      "open": "179.59",
      "high": "181.69",
      "low": "178.60",
      "close": "181.07",
      "volume": "482944"
    },
    {
      "date": "2022-06-07",
      "open": "178.26",
      "high": "180.00",
      "low": "175.12",
      "close": "176.57",
      "volume": "753578"
    },
    {
      "date": "2022-06-08",
      "open": "175.15",
      "high": "175.25",
      "low": "167.3401",
      "close": "168.80",
      "volume": "1051177"
    },
    {
      "date": "2022-06-09",
      "open": "167.95",
      "high": "170.0875",
      "low": "166.02",
      "close": "166.06",
      "volume": "833104"
    },
    {
      "date": "2022-06-10",
      "open": "164.65",
      "high": "166.66",
      "low": "162.26",
      "close": "163.73",
      "volume": "729887"
    },
    {
      "date": "2022-06-13",
      "open": "160.30",
      "high": "162.60",
      "low": "158.31",
      "close": "160.42",
      "volume": "676331"
    },
    {
      "date": "2022-06-14",
      "open": "161.68",
      "high": "164.3724",
      "low": "159.42",
      "close": "161.42",
      "volume": "541779"
    },
    {
      "date": "2022-06-15",
      "open": "162.72",
      "high": "164.82",
      "low": "160.00",
      "close": "161.52",
      "volume": "646411"
    },
    {
      "date": "2022-06-16",
      "open": "158.39",
      "high": "158.76",
      "low": "155.37",
      "close": "156.56",
      "volume": "695025"
    },
    {
      "date": "2022-06-17",
      "open": "157.77",
      "high": "158.13",
      "low": "153.92",
      "close": "154.88",
      "volume": "968295"
    },
    {
      "date": "2022-06-21",
      "open": "157.30",
      "high": "160.66",
      "low": "156.16",
      "close": "158.73",
      "volume": "543203"
    },
    {
      "date": "2022-06-22",
      "open": "157.42",
      "high": "157.98",
      "low": "154.20",
      "close": "155.53",
      "volume": "578634"
    },
    {
      "date": "2022-06-23",
      "open": "156.55",
      "high": "157.95",
      "low": "155.08",
      "close": "157.50",
      "volume": "567584"
    },
    {
      "date": "2022-06-24",
      "open": "158.28",
      "high": "164.71",
      "low": "158.095",
      "close": "162.15",
      "volume": "1030361"
    },
    {
      "date": "2022-06-27",
      "open": "163.01",
      "high": "164.63",
      "low": "161.43",
      "close": "162.16",
      "volume": "530864"
    },
    {
      "date": "2022-06-28",
      "open": "161.72",
      "high": "164.38",
      "low": "157.325",
      "close": "157.65",
      "volume": "438909"
    },
    {
      "date": "2022-06-29",
      "open": "157.86",
      "high": "158.63",
      "low": "154.52",
      "close": "157.30",
      "volume": "383749"
    },
    {
      "date": "2022-06-30",
      "open": "156.39",
      "high": "158.3881",
      "low": "154.035",
      "close": "157.47",
      "volume": "580566"
    },
    {
      "date": "2022-07-01",
      "open": "157.39",
      "high": "160.165",
      "low": "156.07",
      "close": "159.87",
      "volume": "623000"
    },
    {
      "date": "2022-07-05",
      "open": "158.72",
      "high": "159.95",
      "low": "156.81",
      "close": "159.72",
      "volume": "587356"
    },
    {
      "date": "2022-07-06",
      "open": "160.51",
      "high": "162.35",
      "low": "158.27",
      "close": "161.59",
      "volume": "657159"
    },
    {
      "date": "2022-07-07",
      "open": "162.61",
      "high": "166.97",
      "low": "161.91",
      "close": "166.20",
      "volume": "639629"
    },
    {
      "date": "2022-07-08",
      "open": "164.90",
      "high": "167.52",
      "low": "163.84",
      "close": "165.70",
      "volume": "515577"
    },
    {
      "date": "2022-07-11",
      "open": "165.18",
      "high": "166.51",
      "low": "163.84",
      "close": "164.06",
      "volume": "504786"
    },
    {
      "date": "2022-07-12",
      "open": "163.21",
      "high": "167.23",
      "low": "162.49",
      "close": "164.10",
      "volume": "625795"
    },
    {
      "date": "2022-07-13",
      "open": "162.08",
      "high": "163.28",
      "low": "159.91",
      "close": "162.78",
      "volume": "915959"
    },
    {
      "date": "2022-07-14",
      "open": "161.51",
      "high": "166.18",
      "low": "159.89",
      "close": "165.55",
      "volume": "725432"
    },
    {
      "date": "2022-07-15",
      "open": "168.59",
      "high": "170.63",
      "low": "167.15",
      "close": "167.58",
      "volume": "897249"
    },
    {
      "date": "2022-07-18",
      "open": "167.36",
      "high": "171.25",
      "low": "167.36",
      "close": "168.10",
      "volume": "938191"
    },
    {
      "date": "2022-07-19",
      "open": "168.85",
      "high": "175.04",
      "low": "168.85",
      "close": "174.46",
      "volume": "1220604"
    },
    {
      "date": "2022-07-20",
      "open": "170.12",
      "high": "173.73",
      "low": "169.91",
      "close": "173.13",
      "volume": "1203965"
    },
    {
      "date": "2022-07-21",
      "open": "173.97",
      "high": "175.455",
      "low": "170.805",
      "close": "171.89",
      "volume": "894181"
    },
    {
      "date": "2022-07-22",
      "open": "172.92",
      "high": "174.5999",
      "low": "171.98",
      "close": "173.75",
      "volume": "665168"
    },
    {
      "date": "2022-07-25",
      "open": "173.75",
      "high": "174.37",
      "low": "172.56",
      "close": "173.32",
      "volume": "581568"
    },
    {
      "date": "2022-07-26",
      "open": "171.73",
      "high": "172.65",
      "low": "167.9825",
      "close": "169.46",
      "volume": "805037"
    },
    {
      "date": "2022-07-27",
      "open": "169.63",
      "high": "172.14",
      "low": "166.97",
      "close": "171.55",
      "volume": "579358"
    },
    {
      "date": "2022-07-28",
      "open": "171.95",
      "high": "180.185",
      "low": "171.83",
      "close": "179.45",
      "volume": "771964"
    },
    {
      "date": "2022-07-29",
      "open": "179.50",
      "high": "184.18",
      "low": "178.565",
      "close": "183.27",
      "volume": "568439"
    },
    {
      "date": "2022-08-01",
      "open": "182.48",
      "high": "183.32",
      "low": "180.43",
      "close": "181.56",
      "volume": "498927"
    },
    {
      "date": "2022-08-02",
      "open": "181.45",
      "high": "182.02",
      "low": "178.04",
      "close": "178.70",
      "volume": "456423"
    },
    {
      "date": "2022-08-03",
      "open": "179.98",
      "high": "179.98",
      "low": "177.465",
      "close": "178.58",
      "volume": "371287"
    },
    {
      "date": "2022-08-04",
      "open": "178.30",
      "high": "181.855",
      "low": "177.56",
      "close": "181.19",
      "volume": "447858"
    },
    {
      "date": "2022-08-05",
      "open": "179.35",
      "high": "183.75",
      "low": "179.35",
      "close": "183.60",
      "volume": "331760"
    },
    {
      "date": "2022-08-08",
      "open": "184.01",
      "high": "187.69",
      "low": "183.90",
      "close": "187.07",
      "volume": "676804"
    },
    {
      "date": "2022-08-09",
      "open": "186.52",
      "high": "187.54",
      "low": "183.59",
      "close": "184.40",
      "volume": "721864"
    },
    {
      "date": "2022-08-10",
      "open": "187.26",
      "high": "191.21",
      "low": "186.58",
      "close": "190.92",
      "volume": "499948"
    },
    {
      "date": "2022-08-11",
      "open": "191.56",
      "high": "195.97",
      "low": "191.10",
      "close": "192.89",
      "volume": "690322"
    },
    {
      "date": "2022-08-12",
      "open": "193.17",
      "high": "195.20",
      "low": "192.67",
      "close": "195.13",
      "volume": "591603"
    },
    {
      "date": "2022-08-15",
      "open": "194.63",
      "high": "195.90",
      "low": "193.02",
      "close": "194.13",
      "volume": "672896"
    },
    {
      "date": "2022-08-16",
      "open": "193.74",
      "high": "197.24",
      "low": "193.54",
      "close": "194.65",
      "volume": "877495"
    },
    {
      "date": "2022-08-17",
      "open": "192.53",
      "high": "193.18",
      "low": "186.205",
      "close": "188.68",
      "volume": "760425"
    },
    {
      "date": "2022-08-18",
      "open": "188.93",
      "high": "192.15",
      "low": "188.15",
      "close": "191.82",
      "volume": "440461"
    },
    {
      "date": "2022-08-19",
      "open": "191.43",
      "high": "191.43",
      "low": "189.19",
      "close": "189.75",
      "volume": "538354"
    },
    {
      "date": "2022-08-22",
      "open": "188.16",
      "high": "189.00",
      "low": "186.08",
      "close": "187.61",
      "volume": "498299"
    },
    {
      "date": "2022-08-23",
      "open": "186.74",
      "high": "190.045",
      "low": "186.74",
      "close": "188.84",
      "volume": "583708"
    },
    {
      "date": "2022-08-24",
      "open": "188.99",
      "high": "190.07",
      "low": "187.7975",
      "close": "188.70",
      "volume": "561272"
    },
    {
      "date": "2022-08-25",
      "open": "190.25",
      "high": "190.81",
      "low": "186.965",
      "close": "189.36",
      "volume": "752458"
    },
    {
      "date": "2022-08-26",
      "open": "189.60",
      "high": "189.84",
      "low": "182.26",
      "close": "182.59",
      "volume": "707844"
    },
    {
      "date": "2022-08-29",
      "open": "180.76",
      "high": "180.76",
      "low": "175.30",
      "close": "175.67",
      "volume": "865366"
    },
    {
      "date": "2022-08-30",
      "open": "176.17",
      "high": "176.72",
      "low": "171.755",
      "close": "175.05",
      "volume": "1028387"
    },
    {
      "date": "2022-08-31",
      "open": "175.63",
      "high": "175.65",
      "low": "172.46",
      "close": "174.02",
      "volume": "1182569"
    },
    {
      "date": "2022-09-01",
      "open": "172.68",
      "high": "174.64",
      "low": "170.66",
      "close": "173.77",
      "volume": "1168291"
    },
    {
      "date": "2022-09-02",
      "open": "175.69",
      "high": "175.70",
      "low": "167.74",
      "close": "168.74",
      "volume": "1010663"
    },
    {
      "date": "2022-09-06",
      "open": "168.54",
      "high": "170.785",
      "low": "166.055",
      "close": "167.21",
      "volume": "955335"
    },
    {
      "date": "2022-09-07",
      "open": "167.59",
      "high": "171.12",
      "low": "164.72",
      "close": "170.40",
      "volume": "710703"
    },
    {
      "date": "2022-09-08",
      "open": "169.52",
      "high": "171.47",
      "low": "166.01",
      "close": "169.85",
      "volume": "667005"
    },
    {
      "date": "2022-09-09",
      "open": "170.95",
      "high": "174.465",
      "low": "170.76",
      "close": "174.06",
      "volume": "580846"
    },
    {
      "date": "2022-09-12",
      "open": "174.94",
      "high": "175.47",
      "low": "173.32",
      "close": "174.56",
      "volume": "548686"
    },
    {
      "date": "2022-09-13",
      "open": "171.00",
      "high": "172.80",
      "low": "169.87",
      "close": "171.00",
      "volume": "808871"
    },
    {
      "date": "2022-09-14",
      "open": "171.08",
      "high": "172.525",
      "low": "167.17",
      "close": "172.39",
      "volume": "969493"
    },
    {
      "date": "2022-09-15",
      "open": "172.67",
      "high": "177.245",
      "low": "172.40",
      "close": "174.03",
      "volume": "1551298"
    },
    {
      "date": "2022-09-16",
      "open": "169.41",
      "high": "170.80",
      "low": "163.37",
      "close": "166.47",
      "volume": "1715522"
    },
    {
      "date": "2022-09-19",
      "open": "165.34",
      "high": "171.61",
      "low": "165.24",
      "close": "169.61",
      "volume": "775113"
    },
    {
      "date": "2022-09-20",
      "open": "168.75",
      "high": "169.31",
      "low": "165.15",
      "close": "167.15",
      "volume": "654817"
    },
    {
      "date": "2022-09-21",
      "open": "168.97",
      "high": "169.705",
      "low": "165.15",
      "close": "165.22",
      "volume": "588166"
    },
    {
      "date": "2022-09-22",
      "open": "164.71",
      "high": "166.25",
      "low": "163.55",
      "close": "163.64",
      "volume": "423864"
    },
    {
      "date": "2022-09-23",
      "open": "161.36",
      "high": "162.30",
      "low": "158.67",
      "close": "161.16",
      "volume": "629417"
    },
    {
      "date": "2022-09-26",
      "open": "160.78",
      "high": "163.519",
      "low": "160.65",
      "close": "161.93",
      "volume": "583223"
    },
    {
      "date": "2022-09-27",
      "open": "161.84",
      "high": "164.16",
      "low": "160.95",
      "close": "162.83",
      "volume": "720859"
    },
    {
      "date": "2022-09-28",
      "open": "163.44",
      "high": "167.78",
      "low": "162.34",
      "close": "166.83",
      "volume": "461348"
    },
    {
      "date": "2022-09-29",
      "open": "165.09",
      "high": "166.07",
      "low": "163.955",
      "close": "165.28",
      "volume": "449379"
    },
    {
      "date": "2022-09-30",
      "open": "162.76",
      "high": "165.31",
      "low": "156.28",
      "close": "156.42",
      "volume": "1023003"
    },
    {
      "date": "2022-10-03",
      "open": "158.88",
      "high": "163.58",
      "low": "156.94",
      "close": "162.03",
      "volume": "1229507"
    },
    {
      "date": "2022-10-04",
      "open": "164.35",
      "high": "168.26",
      "low": "163.83",
      "close": "168.025",
      "volume": "645416"
    },
    {
      "date": "2022-10-05",
      "open": "165.66",
      "high": "168.66",
      "low": "165.66",
      "close": "166.49",
      "volume": "425965"
    },
    {
      "date": "2022-10-06",
      "open": "166.85",
      "high": "168.25",
      "low": "164.895",
      "close": "165.11",
      "volume": "532761"
    },
    {
      "date": "2022-10-07",
      "open": "163.13",
      "high": "164.08",
      "low": "159.44",
      "close": "160.06",
      "volume": "688532"
    },
    {
      "date": "2022-10-10",
      "open": "161.10",
      "high": "164.39",
      "low": "159.58",
      "close": "162.23",
      "volume": "537697"
    },
    {
      "date": "2022-10-11",
      "open": "160.93",
      "high": "166.41",
      "low": "160.93",
      "close": "163.65",
      "volume": "727020"
    },
    {
      "date": "2022-10-12",
      "open": "164.96",
      "high": "168.48",
      "low": "162.13",
      "close": "165.51",
      "volume": "772205"
    },
    {
      "date": "2022-10-13",
      "open": "161.22",
      "high": "167.97",
      "low": "158.66",
      "close": "166.22",
      "volume": "866352"
    },
    {
      "date": "2022-10-14",
      "open": "167.33",
      "high": "167.35",
      "low": "162.16",
      "close": "163.20",
      "volume": "669471"
    },
    {
      "date": "2022-10-17",
      "open": "166.20",
      "high": "168.25",
      "low": "164.90",
      "close": "165.75",
      "volume": "973484"
    },
    {
      "date": "2022-10-18",
      "open": "170.04",
      "high": "171.14",
      "low": "164.97",
      "close": "167.89",
      "volume": "1257856"
    },
    {
      "date": "2022-10-19",
      "open": "171.50",
      "high": "171.97",
      "low": "164.515",
      "close": "167.96",
      "volume": "1691106"
    },
    {
      "date": "2022-10-20",
      "open": "166.61",
      "high": "168.42",
      "low": "159.83",
      "close": "160.49",
      "volume": "1108313"
    },
    {
      "date": "2022-10-21",
      "open": "160.53",
      "high": "165.435",
      "low": "159.96",
      "close": "165.32",
      "volume": "851601"
    },
    {
      "date": "2022-10-24",
      "open": "166.69",
      "high": "169.05",
      "low": "164.27",
      "close": "166.24",
      "volume": "661133"
    },
    {
      "date": "2022-10-25",
      "open": "166.28",
      "high": "168.78",
      "low": "165.24",
      "close": "167.23",
      "volume": "621429"
    },
    {
      "date": "2022-10-26",
      "open": "168.92",
      "high": "170.45",
      "low": "164.14",
      "close": "169.58",
      "volume": "718794"
    },
    {
      "date": "2022-10-27",
      "open": "171.01",
      "high": "171.66",
      "low": "165.32",
      "close": "166.07",
      "volume": "561397"
    },
    {
      "date": "2022-10-28",
      "open": "166.96",
      "high": "169.21",
      "low": "165.43",
      "close": "169.11",
      "volume": "440201"
    },
    {
      "date": "2022-10-31",
      "open": "168.34",
      "high": "172.65",
      "low": "166.875",
      "close": "171.07",
      "volume": "760205"
    },
    {
      "date": "2022-11-01",
      "open": "172.26",
      "high": "173.275",
      "low": "169.20",
      "close": "172.62",
      "volume": "557291"
    },
    {
      "date": "2022-11-02",
      "open": "171.08",
      "high": "175.24",
      "low": "167.50",
      "close": "167.62",
      "volume": "873500"
    },
    {
      "date": "2022-11-03",
      "open": "165.32",
      "high": "171.035",
      "low": "164.00",
      "close": "168.74",
      "volume": "539676"
    },
    {
      "date": "2022-11-04",
      "open": "170.81",
      "high": "173.32",
      "low": "168.21",
      "close": "173.25",
      "volume": "564136"
    },
    {
      "date": "2022-11-07",
      "open": "174.03",
      "high": "178.40",
      "low": "173.23",
      "close": "177.22",
      "volume": "701332"
    },
    {
      "date": "2022-11-08",
      "open": "178.53",
      "high": "181.13",
      "low": "175.9875",
      "close": "177.85",
      "volume": "750268"
    },
    {
      "date": "2022-11-09",
      "open": "175.52",
      "high": "179.19",
      "low": "170.42",
      "close": "170.65",
      "volume": "682737"
    },
    {
      "date": "2022-11-10",
      "open": "175.75",
      "high": "183.01",
      "low": "175.70",
      "close": "182.47",
      "volume": "746455"
    },
    {
      "date": "2022-11-11",
      "open": "185.00",
      "high": "189.21",
      "low": "183.60",
      "close": "185.40",
      "volume": "991087"
    },
    {
      "date": "2022-11-14",
      "open": "186.12",
      "high": "189.20",
      "low": "185.26",
      "close": "186.27",
      "volume": "792324"
    },
    {
      "date": "2022-11-15",
      "open": "190.00",
      "high": "190.725",
      "low": "186.02",
      "close": "189.17",
      "volume": "631191"
    },
    {
      "date": "2022-11-16",
      "open": "187.76",
      "high": "187.76",
      "low": "178.94",
      "close": "180.41",
      "volume": "1219969"
    },
    {
      "date": "2022-11-17",
      "open": "177.80",
      "high": "179.47",
      "low": "172.21",
      "close": "179.27",
      "volume": "701682"
    },
    {
      "date": "2022-11-18",
      "open": "181.53",
      "high": "181.73",
      "low": "175.98",
      "close": "180.25",
      "volume": "615878"
    },
    {
      "date": "2022-11-21",
      "open": "180.50",
      "high": "181.99",
      "low": "178.22",
      "close": "181.72",
      "volume": "644504"
    },
    {
      "date": "2022-11-22",
      "open": "182.71",
      "high": "182.885",
      "low": "176.365",
      "close": "176.88",
      "volume": "1381189"
    },
    {
      "date": "2022-11-23",
      "open": "176.88",
      "high": "181.45",
      "low": "176.88",
      "close": "180.36",
      "volume": "530752"
    },
    {
      "date": "2022-11-25",
      "open": "181.40",
      "high": "182.705",
      "low": "178.92",
      "close": "182.60",
      "volume": "254775"
    },
    {
      "date": "2022-11-28",
      "open": "181.77",
      "high": "183.97",
      "low": "175.52",
      "close": "176.20",
      "volume": "647514"
    },
    {
      "date": "2022-11-29",
      "open": "176.70",
      "high": "180.21",
      "low": "176.00",
      "close": "179.83",
      "volume": "581250"
    },
    {
      "date": "2022-11-30",
      "open": "179.37",
      "high": "184.98",
      "low": "176.57",
      "close": "183.89",
      "volume": "1048665"
    },
    {
      "date": "2022-12-01",
      "open": "183.78",
      "high": "184.51",
      "low": "180.53",
      "close": "182.81",
      "volume": "493503"
    },
    {
      "date": "2022-12-02",
      "open": "180.33",
      "high": "183.73",
      "low": "178.90",
      "close": "182.88",
      "volume": "400419"
    },
    {
      "date": "2022-12-05",
      "open": "181.14",
      "high": "181.43",
      "low": "177.28",
      "close": "177.64",
      "volume": "596220"
    },
    {
      "date": "2022-12-06",
      "open": "176.84",
      "high": "178.52",
      "low": "175.585",
      "close": "177.69",
      "volume": "643603"
    },
    {
      "date": "2022-12-07",
      "open": "177.63",
      "high": "178.40",
      "low": "175.89",
      "close": "176.30",
      "volume": "452940"
    },
    {
      "date": "2022-12-08",
      "open": "176.41",
      "high": "179.25",
      "low": "175.53",
      "close": "177.91",
      "volume": "463275"
    },
    {
      "date": "2022-12-09",
      "open": "177.46",
      "high": "179.70",
      "low": "176.90",
      "close": "177.98",
      "volume": "628730"
    },
    {
      "date": "2022-12-12",
      "open": "178.84",
      "high": "187.145",
      "low": "178.65",
      "close": "186.91",
      "volume": "1072597"
    },
    {
      "date": "2022-12-13",
      "open": "194.73",
      "high": "195.45",
      "low": "182.705",
      "close": "184.25",
      "volume": "1068521"
    },
    {
      "date": "2022-12-14",
      "open": "184.80",
      "high": "189.80",
      "low": "184.80",
      "close": "187.27",
      "volume": "840641"
    },
    {
      "date": "2022-12-15",
      "open": "184.84",
      "high": "185.64",
      "low": "180.55",
      "close": "181.37",
      "volume": "514025"
    },
    {
      "date": "2022-12-16",
      "open": "178.98",
      "high": "181.01",
      "low": "177.91",
      "close": "178.65",
      "volume": "1118131"
    },
    {
      "date": "2022-12-19",
      "open": "179.26",
      "high": "181.60",
      "low": "178.27",
      "close": "179.53",
      "volume": "830022"
    },
    {
      "date": "2022-12-20",
      "open": "178.77",
      "high": "178.86",
      "low": "174.79",
      "close": "176.01",
      "volume": "743254"
    },
    {
      "date": "2022-12-21",
      "open": "178.41",
      "high": "179.99",
      "low": "175.75",
      "close": "177.97",
      "volume": "436523"
    },
    {
      "date": "2022-12-22",
      "open": "176.26",
      "high": "177.11",
      "low": "173.18",
      "close": "176.44",
      "volume": "443414"
    },
    {
      "date": "2022-12-23",
      "open": "176.61",
      "high": "177.755",
      "low": "175.08",
      "close": "177.36",
      "volume": "371787"
    },
    {
      "date": "2022-12-27",
      "open": "177.85",
      "high": "178.96",
      "low": "175.05",
      "close": "178.22",
      "volume": "354367"
    },
    {
      "date": "2022-12-28",
      "open": "178.39",
      "high": "179.28",
      "low": "174.35",
      "close": "174.46",
      "volume": "240204"
    },
    {
      "date": "2022-12-29",
      "open": "175.12",
      "high": "178.605",
      "low": "174.78",
      "close": "176.77",
      "volume": "362402"
    },
    {
      "date": "2022-12-30",
      "open": "175.85",
      "high": "176.27",
      "low": "172.05",
      "close": "174.36",
      "volume": "459009"
    },
    {
      "date": "2023-01-03",
      "open": "175.66",
      "high": "175.78",
      "low": "170.60",
      "close": "172.60",
      "volume": "578661"
    },
    {
      "date": "2023-01-04",
      "open": "170.89",
      "high": "176.77",
      "low": "169.72",
      "close": "174.98",
      "volume": "801635"
    },
    {
      "date": "2023-01-05",
      "open": "172.27",
      "high": "172.515",
      "low": "168.25",
      "close": "169.20",
      "volume": "1032960"
    },
    {
      "date": "2023-01-06",
      "open": "169.91",
      "high": "176.58",
      "low": "169.89",
      "close": "176.04",
      "volume": "765473"
    },
    {
      "date": "2023-01-09",
      "open": "173.87",
      "high": "180.78",
      "low": "173.87",
      "close": "177.64",
      "volume": "648799"
    },
    {
      "date": "2023-01-10",
      "open": "177.64",
      "high": "177.885",
      "low": "174.57",
      "close": "175.38",
      "volume": "444949"
    },
    {
      "date": "2023-01-11",
      "open": "176.70",
      "high": "181.13",
      "low": "175.79",
      "close": "180.68",
      "volume": "688614"
    },
    {
      "date": "2023-01-12",
      "open": "180.75",
      "high": "181.50",
      "low": "177.20",
      "close": "179.65",
      "volume": "577864"
    },
    {
      "date": "2023-01-13",
      "open": "176.96",
      "high": "177.6689",
      "low": "175.07",
      "close": "176.80",
      "volume": "562279"
    },
    {
      "date": "2023-01-17",
      "open": "177.08",
      "high": "178.01",
      "low": "175.39",
      "close": "176.29",
      "volume": "1205490"
    },
    {
      "date": "2023-01-18",
      "open": "177.00",
      "high": "187.11",
      "low": "177.00",
      "close": "185.02",
      "volume": "2156078"
    },
    {
      "date": "2023-01-19",
      "open": "183.69",
      "high": "189.28",
      "low": "182.64",
      "close": "184.83",
      "volume": "1747570"
    },
    {
      "date": "2023-01-20",
      "open": "186.68",
      "high": "189.52",
      "low": "184.36",
      "close": "189.10",
      "volume": "878269"
    },
    {
      "date": "2023-01-23",
      "open": "189.21",
      "high": "195.895",
      "low": "188.23",
      "close": "193.62",
      "volume": "863865"
    },
    {
      "date": "2023-01-24",
      "open": "193.05",
      "high": "196.00",
      "low": "190.11",
      "close": "191.88",
      "volume": "759359"
    },
    {
      "date": "2023-01-25",
      "open": "190.04",
      "high": "190.26",
      "low": "186.75",
      "close": "188.61",
      "volume": "655870"
    },
    {
      "date": "2023-01-26",
      "open": "190.02",
      "high": "190.18",
      "low": "183.67",
      "close": "188.72",
      "volume": "525453"
    },
    {
      "date": "2023-01-27",
      "open": "187.47",
      "high": "194.28",
      "low": "187.47",
      "close": "191.61",
      "volume": "702756"
    },
    {
      "date": "2023-01-30",
      "open": "190.20",
      "high": "190.51",
      "low": "185.55",
      "close": "185.79",
      "volume": "582803"
    },
    {
      "date": "2023-01-31",
      "open": "185.80",
      "high": "189.17",
      "low": "185.40",
      "close": "189.05",
      "volume": "689439"
    },
    {
      "date": "2023-02-01",
      "open": "189.91",
      "high": "197.19",
      "low": "188.10",
      "close": "195.96",
      "volume": "991739"
    },
    {
      "date": "2023-02-02",
      "open": "197.21",
      "high": "200.64",
      "low": "196.11",
      "close": "197.35",
      "volume": "813828"
    },
    {
      "date": "2023-02-03",
      "open": "194.51",
      "high": "198.51",
      "low": "192.53",
      "close": "197.89",
      "volume": "745990"
    },
    {
      "date": "2023-02-06",
      "open": "196.46",
      "high": "197.985",
      "low": "195.735",
      "close": "197.08",
      "volume": "530793"
    },
    {
      "date": "2023-02-07",
      "open": "197.82",
      "high": "200.27",
      "low": "196.15",
      "close": "199.90",
      "volume": "615888"
    },
    {
      "date": "2023-02-08",
      "open": "199.60",
      "high": "199.95",
      "low": "196.79",
      "close": "197.73",
      "volume": "614232"
    },
    {
      "date": "2023-02-09",
      "open": "199.22",
      "high": "199.22",
      "low": "191.08",
      "close": "191.31",
      "volume": "550977"
    },
    {
      "date": "2023-02-10",
      "open": "189.31",
      "high": "191.49",
      "low": "188.81",
      "close": "190.60",
      "volume": "558142"
    },
    {
      "date": "2023-02-13",
      "open": "190.20",
      "high": "191.97",
      "low": "189.98",
      "close": "191.86",
      "volume": "543517"
    },
    {
      "date": "2023-02-14",
      "open": "191.15",
      "high": "194.64",
      "low": "188.74",
      "close": "194.35",
      "volume": "611371"
    },
    {
      "date": "2023-02-15",
      "open": "192.15",
      "high": "193.42",
      "low": "190.81",
      "close": "192.40",
      "volume": "572476"
    },
    {
      "date": "2023-02-16",
      "open": "189.10",
      "high": "191.09",
      "low": "187.56",
      "close": "187.95",
      "volume": "720067"
    },
    {
      "date": "2023-02-17",
      "open": "187.13",
      "high": "188.67",
      "low": "186.00",
      "close": "188.35",
      "volume": "619612"
    },
    {
      "date": "2023-02-21",
      "open": "186.73",
      "high": "186.90",
      "low": "183.44",
      "close": "184.00",
      "volume": "590994"
    },
    {
      "date": "2023-02-22",
      "open": "184.91",
      "high": "186.175",
      "low": "181.99",
      "close": "182.58",
      "volume": "618577"
    },
    {
      "date": "2023-02-23",
      "open": "183.68",
      "high": "185.97",
      "low": "182.00",
      "close": "184.95",
      "volume": "477239"
    },
    {
      "date": "2023-02-24",
      "open": "182.03",
      "high": "184.33",
      "low": "181.36",
      "close": "183.54",
      "volume": "371768"
    },
    {
      "date": "2023-02-27",
      "open": "185.44",
      "high": "185.965",
      "low": "183.345",
      "close": "184.03",
      "volume": "343548"
    },
    {
      "date": "2023-02-28",
      "open": "183.39",
      "high": "184.33",
      "low": "179.75",
      "close": "180.79",
      "volume": "1174864"
    },
    {
      "date": "2023-03-01",
      "open": "180.04",
      "high": "182.87",
      "low": "178.72",
      "close": "182.15",
      "volume": "702127"
    },
    {
      "date": "2023-03-02",
      "open": "180.98",
      "high": "186.82",
      "low": "178.74",
      "close": "185.85",
      "volume": "564733"
    },
    {
      "date": "2023-03-03",
      "open": "186.30",
      "high": "187.05",
      "low": "183.82",
      "close": "186.64",
      "volume": "500093"
    },
    {
      "date": "2023-03-06",
      "open": "185.62",
      "high": "188.28",
      "low": "185.21",
      "close": "185.48",
      "volume": "454945"
    },
    {
      "date": "2023-03-07",
      "open": "184.77",
      "high": "184.77",
      "low": "180.09",
      "close": "181.03",
      "volume": "784216"
    },
    {
      "date": "2023-03-08",
      "open": "180.45",
      "high": "184.39",
      "low": "180.45",
      "close": "183.59",
      "volume": "649515"
    },
    {
      "date": "2023-03-09",
      "open": "184.03",
      "high": "186.09",
      "low": "179.56",
      "close": "179.61",
      "volume": "614569"
    },
    {
      "date": "2023-03-10",
      "open": "179.89",
      "high": "180.34",
      "low": "175.05",
      "close": "175.45",
      "volume": "783608"
    },
    {
      "date": "2023-03-13",
      "open": "173.53",
      "high": "175.80",
      "low": "171.77",
      "close": "173.55",
      "volume": "840628"
    },
    {
      "date": "2023-03-14",
      "open": "175.85",
      "high": "177.48",
      "low": "164.69",
      "close": "168.32",
      "volume": "1674773"
    },
    {
      "date": "2023-03-15",
      "open": "166.31",
      "high": "170.83",
      "low": "164.38",
      "close": "168.77",
      "volume": "1222874"
    },
    {
      "date": "2023-03-16",
      "open": "168.56",
      "high": "172.71",
      "low": "167.165",
      "close": "171.69",
      "volume": "701378"
    },
    {
      "date": "2023-03-17",
      "open": "171.64",
      "high": "172.17",
      "low": "166.11",
      "close": "167.50",
      "volume": "1179084"
    },
    {
      "date": "2023-03-20",
      "open": "167.74",
      "high": "168.50",
      "low": "164.89",
      "close": "165.66",
      "volume": "719495"
    },
    {
      "date": "2023-03-21",
      "open": "167.84",
      "high": "170.80",
      "low": "167.84",
      "close": "170.38",
      "volume": "631100"
    },
    {
      "date": "2023-03-22",
      "open": "169.74",
      "high": "172.07",
      "low": "166.86",
      "close": "167.00",
      "volume": "560166"
    },
    {
      "date": "2023-03-23",
      "open": "167.74",
      "high": "170.385",
      "low": "165.59",
      "close": "165.96",
      "volume": "714457"
    },
    {
      "date": "2023-03-24",
      "open": "164.81",
      "high": "166.525",
      "low": "163.66",
      "close": "166.10",
      "volume": "535583"
    },
    {
      "date": "2023-03-27",
      "open": "168.00",
      "high": "169.935",
      "low": "166.81",
      "close": "169.27",
      "volume": "541152"
    },
    {
      "date": "2023-03-28",
      "open": "168.91",
      "high": "171.62",
      "low": "168.91",
      "close": "171.30",
      "volume": "554706"
    },
    {
      "date": "2023-03-29",
      "open": "173.13",
      "high": "173.235",
      "low": "170.19",
      "close": "171.06",
      "volume": "591096"
    },
    {
      "date": "2023-03-30",
      "open": "172.75",
      "high": "172.75",
      "low": "169.415",
      "close": "169.75",
      "volume": "388802"
    },
    {
      "date": "2023-03-31",
      "open": "171.16",
      "high": "175.89",
      "low": "170.91",
      "close": "175.46",
      "volume": "873955"
    },
    {
      "date": "2023-04-03",
      "open": "174.56",
      "high": "175.43",
      "low": "171.99",
      "close": "173.42",
      "volume": "492733"
    },
    {
      "date": "2023-04-04",
      "open": "173.65",
      "high": "173.705",
      "low": "170.55",
      "close": "171.14",
      "volume": "580701"
    },
    {
      "date": "2023-04-05",
      "open": "170.55",
      "high": "171.82",
      "low": "168.24",
      "close": "170.26",
      "volume": "621925"
    },
    {
      "date": "2023-04-06",
      "open": "170.02",
      "high": "170.93",
      "low": "169.01",
      "close": "170.03",
      "volume": "562741"
    },
    {
      "date": "2023-04-10",
      "open": "168.60",
      "high": "174.24",
      "low": "167.81",
      "close": "174.14",
      "volume": "513537"
    },
    {
      "date": "2023-04-11",
      "open": "174.89",
      "high": "176.80",
      "low": "174.685",
      "close": "175.52",
      "volume": "551059"
    },
    {
      "date": "2023-04-12",
      "open": "176.34",
      "high": "176.645",
      "low": "174.73",
      "close": "175.47",
      "volume": "414426"
    },
    {
      "date": "2023-04-13",
      "open": "175.73",
      "high": "176.355",
      "low": "172.80",
      "close": "174.62",
      "volume": "649331"
    },
    {
      "date": "2023-04-14",
      "open": "173.96",
      "high": "177.93",
      "low": "173.96",
      "close": "176.77",
      "volume": "615007"
    },
    {
      "date": "2023-04-17",
      "open": "177.27",
      "high": "177.45",
      "low": "174.15",
      "close": "176.65",
      "volume": "1328034"
    },
    {
      "date": "2023-04-18",
      "open": "176.47",
      "high": "180.0425",
      "low": "174.01",
      "close": "174.92",
      "volume": "2120879"
    },
    {
      "date": "2023-04-19",
      "open": "174.39",
      "high": "178.805",
      "low": "173.55",
      "close": "178.41",
      "volume": "1051801"
    },
    {
      "date": "2023-04-20",
      "open": "177.05",
      "high": "183.35",
      "low": "177.05",
      "close": "180.55",
      "volume": "1271233"
    },
    {
      "date": "2023-04-21",
      "open": "180.97",
      "high": "181.8308",
      "low": "173.78",
      "close": "176.42",
      "volume": "1380615"
    },
    {
      "date": "2023-04-24",
      "open": "176.89",
      "high": "178.155",
      "low": "175.98",
      "close": "176.42",
      "volume": "625027"
    },
    {
      "date": "2023-04-25",
      "open": "174.30",
      "high": "174.60",
      "low": "170.46",
      "close": "172.55",
      "volume": "783032"
    },
    {
      "date": "2023-04-26",
      "open": "170.32",
      "high": "170.745",
      "low": "164.39",
      "close": "165.62",
      "volume": "1028929"
    },
    {
      "date": "2023-04-27",
      "open": "166.79",
      "high": "170.79",
      "low": "165.77",
      "close": "170.07",
      "volume": "654629"
    },
    {
      "date": "2023-04-28",
      "open": "169.94",
      "high": "175.93",
      "low": "169.54",
      "close": "175.29",
      "volume": "966875"
    },
    {
      "date": "2023-05-01",
      "open": "175.26",
      "high": "176.785",
      "low": "175.00",
      "close": "176.47",
      "volume": "532675"
    },
    {
      "date": "2023-05-02",
      "open": "175.98",
      "high": "175.98",
      "low": "172.10",
      "close": "175.30",
      "volume": "552258"
    },
    {
      "date": "2023-05-03",
      "open": "175.69",
      "high": "178.77",
      "low": "174.39",
      "close": "174.94",
      "volume": "506326"
    },
    {
      "date": "2023-05-04",
      "open": "174.64",
      "high": "176.23",
      "low": "173.45",
      "close": "174.97",
      "volume": "568644"
    },
    {
      "date": "2023-05-05",
      "open": "175.33",
      "high": "179.70",
      "low": "174.85",
      "close": "179.12",
      "volume": "532529"
    },
    {
      "date": "2023-05-08",
      "open": "180.41",
      "high": "180.63",
      "low": "177.57",
      "close": "178.29",
      "volume": "453815"
    },
    {
      "date": "2023-05-09",
      "open": "177.67",
      "high": "178.04",
      "low": "175.21",
      "close": "175.91",
      "volume": "555644"
    },
    {
      "date": "2023-05-10",
      "open": "177.58",
      "high": "178.02",
      "low": "174.16",
      "close": "176.61",
      "volume": "487109"
    },
    {
      "date": "2023-05-11",
      "open": "177.64",
      "high": "178.36",
      "low": "175.565",
      "close": "176.34",
      "volume": "565088"
    },
    {
      "date": "2023-05-12",
      "open": "176.70",
      "high": "177.76",
      "low": "174.76",
      "close": "176.01",
      "volume": "558373"
    },
    {
      "date": "2023-05-15",
      "open": "176.18",
      "high": "176.18",
      "low": "174.025",
      "close": "175.54",
      "volume": "477668"
    },
    {
      "date": "2023-05-16",
      "open": "174.63",
      "high": "175.39",
      "low": "170.90",
      "close": "171.03",
      "volume": "636130"
    },
    {
      "date": "2023-05-17",
      "open": "171.98",
      "high": "172.67",
      "low": "169.19",
      "close": "172.12",
      "volume": "755341"
    },
    {
      "date": "2023-05-18",
      "open": "172.13",
      "high": "174.45",
      "low": "168.00",
      "close": "170.69",
      "volume": "973009"
    },
    {
      "date": "2023-05-19",
      "open": "171.28",
      "high": "171.28",
      "low": "167.15",
      "close": "168.37",
      "volume": "632538"
    },
    {
      "date": "2023-05-22",
      "open": "169.68",
      "high": "170.485",
      "low": "166.12",
      "close": "168.85",
      "volume": "647358"
    },
    {
      "date": "2023-05-23",
      "open": "168.71",
      "high": "173.19",
      "low": "168.47",
      "close": "171.54",
      "volume": "741528"
    },
    {
      "date": "2023-05-24",
      "open": "170.25",
      "high": "170.25",
      "low": "167.135",
      "close": "168.25",
      "volume": "640161"
    },
    {
      "date": "2023-05-25",
      "open": "168.00",
      "high": "171.48",
      "low": "167.605",
      "close": "170.97",
      "volume": "470743"
    },
    {
      "date": "2023-05-26",
      "open": "171.00",
      "high": "171.74",
      "low": "169.205",
      "close": "170.27",
      "volume": "502321"
    },
    {
      "date": "2023-05-30",
      "open": "170.46",
      "high": "172.31",
      "low": "168.515",
      "close": "171.25",
      "volume": "411586"
    },
    {
      "date": "2023-05-31",
      "open": "170.18",
      "high": "171.075",
      "low": "165.33",
      "close": "166.97",
      "volume": "1407434"
    },
    {
      "date": "2023-06-01",
      "open": "168.03",
      "high": "169.55",
      "low": "166.725",
      "close": "169.33",
      "volume": "357744"
    },
    {
      "date": "2023-06-02",
      "open": "170.36",
      "high": "173.85",
      "low": "169.59",
      "close": "172.59",
      "volume": "583613"
    },
    {
      "date": "2023-06-05",
      "open": "172.69",
      "high": "172.71",
      "low": "167.93",
      "close": "169.50",
      "volume": "764796"
    },
    {
      "date": "2023-06-06",
      "open": "168.81",
      "high": "173.74",
      "low": "168.57",
      "close": "171.55",
      "volume": "478531"
    },
    {
      "date": "2023-06-07",
      "open": "171.55",
      "high": "175.595",
      "low": "170.40",
      "close": "175.35",
      "volume": "634957"
    },
    {
      "date": "2023-06-08",
      "open": "175.35",
      "high": "175.93",
      "low": "171.63",
      "close": "172.24",
      "volume": "746245"
    },
    {
      "date": "2023-06-09",
      "open": "172.01",
      "high": "172.50",
      "low": "169.80",
      "close": "170.04",
      "volume": "617859"
    },
    {
      "date": "2023-06-12",
      "open": "170.04",
      "high": "170.47",
      "low": "166.89",
      "close": "168.93",
      "volume": "839065"
    },
    {
      "date": "2023-06-13",
      "open": "169.79",
      "high": "171.28",
      "low": "168.97",
      "close": "169.76",
      "volume": "690024"
    },
    {
      "date": "2023-06-14",
      "open": "170.87",
      "high": "175.83",
      "low": "169.15",
      "close": "174.39",
      "volume": "801757"
    },
    {
      "date": "2023-06-15",
      "open": "173.29",
      "high": "177.745",
      "low": "171.18",
      "close": "176.93",
      "volume": "523709"
    },
    {
      "date": "2023-06-16",
      "open": "177.99",
      "high": "179.26",
      "low": "175.74",
      "close": "176.68",
      "volume": "987259"
    },
    {
      "date": "2023-06-20",
      "open": "175.79",
      "high": "176.26",
      "low": "173.115",
      "close": "173.94",
      "volume": "412693"
    },
    {
      "date": "2023-06-21",
      "open": "172.33",
      "high": "176.65",
      "low": "172.0005",
      "close": "176.36",
      "volume": "661696"
    },
    {
      "date": "2023-06-22",
      "open": "176.27",
      "high": "178.64",
      "low": "174.995",
      "close": "176.58",
      "volume": "723609"
    },
    {
      "date": "2023-06-23",
      "open": "175.05",
      "high": "175.77",
      "low": "173.36",
      "close": "175.18",
      "volume": "2211944"
    },
    {
      "date": "2023-06-26",
      "open": "174.86",
      "high": "177.88",
      "low": "174.86",
      "close": "176.54",
      "volume": "603164"
    },
    {
      "date": "2023-06-27",
      "open": "176.67",
      "high": "182.16",
      "low": "175.93",
      "close": "178.77",
      "volume": "696768"
    },
    {
      "date": "2023-06-28",
      "open": "179.06",
      "high": "179.50",
      "low": "177.11",
      "close": "178.85",
      "volume": "423153"
    },
    {
      "date": "2023-06-29",
      "open": "179.59",
      "high": "182.57",
      "low": "178.84",
      "close": "182.47",
      "volume": "587109"
    },
    {
      "date": "2023-06-30",
      "open": "182.77",
      "high": "182.77",
      "low": "179.98",
      "close": "181.03",
      "volume": "731480"
    },
    {
      "date": "2023-07-03",
      "open": "180.40",
      "high": "184.19",
      "low": "179.49",
      "close": "182.41",
      "volume": "310890"
    },
    {
      "date": "2023-07-05",
      "open": "180.27",
      "high": "182.565",
      "low": "177.45",
      "close": "179.49",
      "volume": "765846"
    },
    {
      "date": "2023-07-06",
      "open": "176.94",
      "high": "179.22",
      "low": "175.91",
      "close": "179.04",
      "volume": "797861"
    },
    {
      "date": "2023-07-07",
      "open": "179.22",
      "high": "182.24",
      "low": "178.5453",
      "close": "179.61",
      "volume": "460606"
    },
    {
      "date": "2023-07-10",
      "open": "178.90",
      "high": "181.935",
      "low": "178.62",
      "close": "180.82",
      "volume": "518939"
    },
    {
      "date": "2023-07-11",
      "open": "180.51",
      "high": "185.49",
      "low": "180.51",
      "close": "185.37",
      "volume": "590504"
    },
    {
      "date": "2023-07-12",
      "open": "187.19",
      "high": "188.53",
      "low": "183.86",
      "close": "184.69",
      "volume": "726611"
    },
    {
      "date": "2023-07-13",
      "open": "184.76",
      "high": "186.73",
      "low": "183.95",
      "close": "184.07",
      "volume": "512136"
    },
    {
      "date": "2023-07-14",
      "open": "184.37",
      "high": "184.99",
      "low": "182.59",
      "close": "183.30",
      "volume": "492504"
    },
    {
      "date": "2023-07-17",
      "open": "183.00",
      "high": "185.02",
      "low": "180.37",
      "close": "183.38",
      "volume": "891280"
    },
    {
      "date": "2023-07-18",
      "open": "185.40",
      "high": "188.73",
      "low": "185.01",
      "close": "188.17",
      "volume": "1381100"
    },
    {
      "date": "2023-07-19",
      "open": "194.99",
      "high": "196.32",
      "low": "189.7114",
      "close": "195.23",
      "volume": "2238059"
    },
    {
      "date": "2023-07-20",
      "open": "194.73",
      "high": "195.125",
      "low": "191.305",
      "close": "192.05",
      "volume": "932752"
    },
    {
      "date": "2023-07-21",
      "open": "190.48",
      "high": "197.165",
      "low": "190.00",
      "close": "195.59",
      "volume": "959360"
    },
    {
      "date": "2023-07-24",
      "open": "193.97",
      "high": "199.66",
      "low": "193.21",
      "close": "198.34",
      "volume": "883242"
    },
    {
      "date": "2023-07-25",
      "open": "197.91",
      "high": "200.51",
      "low": "197.77",
      "close": "199.76",
      "volume": "750416"
    },
    {
      "date": "2023-07-26",
      "open": "200.26",
      "high": "203.18",
      "low": "199.815",
      "close": "202.83",
      "volume": "1021806"
    },
    {
      "date": "2023-07-27",
      "open": "203.00",
      "high": "203.885",
      "low": "199.42",
      "close": "200.11",
      "volume": "820619"
    },
    {
      "date": "2023-07-28",
      "open": "202.16",
      "high": "206.21",
      "low": "201.45",
      "close": "205.54",
      "volume": "907956"
    },
    {
      "date": "2023-07-31",
      "open": "205.57",
      "high": "205.59",
      "low": "203.25",
      "close": "203.94",
      "volume": "807894"
    },
    {
      "date": "2023-08-01",
      "open": "203.41",
      "high": "204.70",
      "low": "200.34",
      "close": "203.87",
      "volume": "591102"
    },
    {
      "date": "2023-08-02",
      "open": "202.74",
      "high": "205.2025",
      "low": "202.255",
      "close": "204.89",
      "volume": "530096"
    },
    {
      "date": "2023-08-03",
      "open": "203.67",
      "high": "208.80",
      "low": "202.94",
      "close": "208.24",
      "volume": "953701"
    },
    {
      "date": "2023-08-04",
      "open": "208.57",
      "high": "209.21",
      "low": "205.61",
      "close": "206.50",
      "volume": "944223"
    },
    {
      "date": "2023-08-07",
      "open": "207.51",
      "high": "209.11",
      "low": "204.84",
      "close": "207.12",
      "volume": "689878"
    },
    {
      "date": "2023-08-08",
      "open": "205.36",
      "high": "205.36",
      "low": "203.30",
      "close": "205.10",
      "volume": "733719"
    },
    {
      "date": "2023-08-09",
      "open": "205.07",
      "high": "205.07",
      "low": "202.905",
      "close": "203.43",
      "volume": "629600"
    },
    {
      "date": "2023-08-10",
      "open": "204.13",
      "high": "206.47",
      "low": "201.59",
      "close": "202.42",
      "volume": "517096"
    },
    {
      "date": "2023-08-11",
      "open": "201.85",
      "high": "203.55",
      "low": "201.40",
      "close": "203.16",
      "volume": "433067"
    },
    {
      "date": "2023-08-14",
      "open": "202.96",
      "high": "203.00",
      "low": "200.68",
      "close": "202.34",
      "volume": "648389"
    },
    {
      "date": "2023-08-15",
      "open": "201.53",
      "high": "201.65",
      "low": "199.01",
      "close": "199.54",
      "volume": "541750"
    },
    {
      "date": "2023-08-16",
      "open": "199.31",
      "high": "200.64",
      "low": "191.77",
      "close": "192.70",
      "volume": "1535273"
    },
    {
      "date": "2023-08-17",
      "open": "193.01",
      "high": "193.425",
      "low": "189.39",
      "close": "190.05",
      "volume": "846933"
    },
    {
      "date": "2023-08-18",
      "open": "188.18",
      "high": "191.48",
      "low": "187.481",
      "close": "191.01",
      "volume": "633281"
    },
    {
      "date": "2023-08-21",
      "open": "190.83",
      "high": "192.435",
      "low": "189.55",
      "close": "191.62",
      "volume": "489960"
    },
    {
      "date": "2023-08-22",
      "open": "191.62",
      "high": "193.06",
      "low": "190.12",
      "close": "190.44",
      "volume": "577074"
    },
    {
      "date": "2023-08-23",
      "open": "190.11",
      "high": "190.86",
      "low": "188.84",
      "close": "190.55",
      "volume": "424940"
    },
    {
      "date": "2023-08-24",
      "open": "190.55",
      "high": "191.00",
      "low": "189.20",
      "close": "189.36",
      "volume": "540974"
    },
    {
      "date": "2023-08-25",
      "open": "189.39",
      "high": "189.95",
      "low": "187.19",
      "close": "187.66",
      "volume": "510534"
    },
    {
      "date": "2023-08-28",
      "open": "188.70",
      "high": "190.585",
      "low": "186.22",
      "close": "186.82",
      "volume": "503149"
    },
    {
      "date": "2023-08-29",
      "open": "187.10",
      "high": "190.45",
      "low": "186.83",
      "close": "189.06",
      "volume": "712957"
    },
    {
      "date": "2023-08-30",
      "open": "189.14",
      "high": "190.59",
      "low": "189.14",
      "close": "190.01",
      "volume": "437806"
    },
    {
      "date": "2023-08-31",
      "open": "189.84",
      "high": "189.96",
      "low": "186.735",
      "close": "187.88",
      "volume": "1002017"
    },
    {
      "date": "2023-09-01",
      "open": "189.22",
      "high": "192.46",
      "low": "187.11",
      "close": "191.73",
      "volume": "685115"
    },
    {
      "date": "2023-09-05",
      "open": "191.00",
      "high": "191.10",
      "low": "186.98",
      "close": "187.11",
      "volume": "772800"
    },
    {
      "date": "2023-09-06",
      "open": "187.33",
      "high": "188.24",
      "low": "184.28",
      "close": "185.58",
      "volume": "958608"
    },
    {
      "date": "2023-09-07",
      "open": "185.94",
      "high": "187.515",
      "low": "182.60",
      "close": "186.06",
      "volume": "575073"
    },
    {
      "date": "2023-09-08",
      "open": "186.25",
      "high": "186.25",
      "low": "183.80",
      "close": "184.63",
      "volume": "584354"
    },
    {
      "date": "2023-09-11",
      "open": "185.39",
      "high": "186.10",
      "low": "183.56",
      "close": "184.17",
      "volume": "388729"
    },
    {
      "date": "2023-09-12",
      "open": "183.78",
      "high": "184.64",
      "low": "181.30",
      "close": "181.91",
      "volume": "709243"
    },
    {
      "date": "2023-09-13",
      "open": "182.01",
      "high": "193.0458",
      "low": "181.15",
      "close": "189.35",
      "volume": "1827333"
    },
    {
      "date": "2023-09-14",
      "open": "191.18",
      "high": "193.37",
      "low": "189.61",
      "close": "190.68",
      "volume": "1507568"
    },
    {
      "date": "2023-09-15",
      "open": "191.08",
      "high": "195.05",
      "low": "190.05",
      "close": "194.36",
      "volume": "1539903"
    },
    {
      "date": "2023-09-18",
      "open": "194.64",
      "high": "196.861",
      "low": "194.19",
      "close": "194.34",
      "volume": "880926"
    },
    {
      "date": "2023-09-19",
      "open": "194.20",
      "high": "194.72",
      "low": "191.04",
      "close": "192.45",
      "volume": "633679"
    },
    {
      "date": "2023-09-20",
      "open": "193.74",
      "high": "196.14",
      "low": "193.33",
      "close": "193.68",
      "volume": "955953"
    },
    {
      "date": "2023-09-21",
      "open": "192.89",
      "high": "193.03",
      "low": "189.18",
      "close": "189.96",
      "volume": "820258"
    },
    {
      "date": "2023-09-22",
      "open": "190.36",
      "high": "192.31",
      "low": "189.01",
      "close": "189.49",
      "volume": "509145"
    },
    {
      "date": "2023-09-25",
      "open": "189.03",
      "high": "192.03",
      "low": "189.03",
      "close": "190.46",
      "volume": "440955"
    },
    {
      "date": "2023-09-26",
      "open": "189.49",
      "high": "190.09",
      "low": "186.24",
      "close": "186.48",
      "volume": "604802"
    },
    {
      "date": "2023-09-27",
      "open": "188.01",
      "high": "189.96",
      "low": "183.61",
      "close": "185.59",
      "volume": "781815"
    },
    {
      "date": "2023-09-28",
      "open": "185.77",
      "high": "187.355",
      "low": "184.021",
      "close": "186.38",
      "volume": "744646"
    },
    {
      "date": "2023-09-29",
      "open": "187.86",
      "high": "189.285",
      "low": "186.58",
      "close": "188.52",
      "volume": "692120"
    },
    {
      "date": "2023-10-02",
      "open": "187.35",
      "high": "188.13",
      "low": "184.24",
      "close": "187.42",
      "volume": "834422"
    },
    {
      "date": "2023-10-03",
      "open": "185.86",
      "high": "187.91",
      "low": "185.16",
      "close": "186.81",
      "volume": "781425"
    },
    {
      "date": "2023-10-04",
      "open": "187.43",
      "high": "187.96",
      "low": "183.95",
      "close": "187.32",
      "volume": "576451"
    },
    {
      "date": "2023-10-05",
      "open": "186.97",
      "high": "187.625",
      "low": "183.9698",
      "close": "186.10",
      "volume": "379792"
    },
    {
      "date": "2023-10-06",
      "open": "185.25",
      "high": "188.36",
      "low": "184.81",
      "close": "186.63",
      "volume": "305719"
    },
    {
      "date": "2023-10-09",
      "open": "185.63",
      "high": "190.365",
      "low": "185.34",
      "close": "189.75",
      "volume": "313240"
    },
    {
      "date": "2023-10-10",
      "open": "189.75",
      "high": "192.53",
      "low": "189.09",
      "close": "191.53",
      "volume": "344556"
    },
    {
      "date": "2023-10-11",
      "open": "192.15",
      "high": "193.89",
      "low": "191.575",
      "close": "193.76",
      "volume": "675628"
    },
    {
      "date": "2023-10-12",
      "open": "194.50",
      "high": "195.09",
      "low": "190.86",
      "close": "192.88",
      "volume": "578830"
    },
    {
      "date": "2023-10-13",
      "open": "193.75",
      "high": "195.65",
      "low": "191.10",
      "close": "191.41",
      "volume": "849232"
    },
    {
      "date": "2023-10-16",
      "open": "193.23",
      "high": "200.05",
      "low": "193.23",
      "close": "196.78",
      "volume": "1028832"
    },
    {
      "date": "2023-10-17",
      "open": "196.78",
      "high": "200.20",
      "low": "195.55",
      "close": "196.01",
      "volume": "1352447"
    },
    {
      "date": "2023-10-18",
      "open": "185.33",
      "high": "187.05",
      "low": "178.47",
      "close": "178.67",
      "volume": "2521572"
    },
    {
      "date": "2023-10-19",
      "open": "179.42",
      "high": "183.055",
      "low": "178.37",
      "close": "178.81",
      "volume": "1501829"
    },
    {
      "date": "2023-10-20",
      "open": "180.96",
      "high": "182.25",
      "low": "175.93",
      "close": "176.27",
      "volume": "1240328"
    },
    {
      "date": "2023-10-23",
      "open": "175.00",
      "high": "176.31",
      "low": "172.58",
      "close": "172.68",
      "volume": "997826"
    },
    {
      "date": "2023-10-24",
      "open": "173.83",
      "high": "174.29",
      "low": "169.355",
      "close": "172.67",
      "volume": "1188752"
    },
    {
      "date": "2023-10-25",
      "open": "172.17",
      "high": "172.17",
      "low": "169.16",
      "close": "170.04",
      "volume": "635047"
    },
    {
      "date": "2023-10-26",
      "open": "168.18",
      "high": "170.43",
      "low": "167.06",
      "close": "167.78",
      "volume": "1182178"
    },
    {
      "date": "2023-10-27",
      "open": "168.48",
      "high": "169.12",
      "low": "164.53",
      "close": "165.98",
      "volume": "987430"
    },
    {
      "date": "2023-10-30",
      "open": "167.39",
      "high": "170.14",
      "low": "166.36",
      "close": "169.71",
      "volume": "930580"
    },
    {
      "date": "2023-10-31",
      "open": "170.00",
      "high": "172.75",
      "low": "168.78",
      "close": "171.87",
      "volume": "762674"
    },
    {
      "date": "2023-11-01",
      "open": "172.25",
      "high": "175.20",
      "low": "171.485",
      "close": "172.95",
      "volume": "702172"
    },
    {
      "date": "2023-11-02",
      "open": "174.32",
      "high": "175.75",
      "low": "172.09",
      "close": "172.46",
      "volume": "699033"
    },
    {
      "date": "2023-11-03",
      "open": "174.50",
      "high": "175.78",
      "low": "172.93",
      "close": "175.69",
      "volume": "561251"
    },
    {
      "date": "2023-11-06",
      "open": "175.79",
      "high": "176.85",
      "low": "172.16",
      "close": "174.83",
      "volume": "493216"
    },
    {
      "date": "2023-11-07",
      "open": "173.28",
      "high": "175.66",
      "low": "172.89",
      "close": "174.92",
      "volume": "340889"
    },
    {
      "date": "2023-11-08",
      "open": "175.12",
      "high": "177.08",
      "low": "174.91",
      "close": "175.00",
      "volume": "627431"
    },
    {
      "date": "2023-11-09",
      "open": "175.02",
      "high": "175.02",
      "low": "171.62",
      "close": "171.76",
      "volume": "611149"
    },
    {
      "date": "2023-11-10",
      "open": "172.82",
      "high": "174.24",
      "low": "171.445",
      "close": "173.82",
      "volume": "549005"
    },
    {
      "date": "2023-11-13",
      "open": "172.62",
      "high": "174.55",
      "low": "172.15",
      "close": "173.63",
      "volume": "515688"
    },
    {
      "date": "2023-11-14",
      "open": "176.95",
      "high": "181.33",
      "low": "176.32",
      "close": "178.53",
      "volume": "614704"
    },
    {
      "date": "2023-11-15",
      "open": "178.97",
      "high": "184.96",
      "low": "178.97",
      "close": "181.94",
      "volume": "1043069"
    },
    {
      "date": "2023-11-16",
      "open": "182.57",
      "high": "183.27",
      "low": "176.255",
      "close": "178.67",
      "volume": "652133"
    },
    {
      "date": "2023-11-17",
      "open": "179.59",
      "high": "179.87",
      "low": "176.80",
      "close": "178.08",
      "volume": "880690"
    },
    {
      "date": "2023-11-20",
      "open": "178.18",
      "high": "179.435",
      "low": "176.67",
      "close": "177.86",
      "volume": "564626"
    },
    {
      "date": "2023-11-21",
      "open": "177.67",
      "high": "181.60",
      "low": "176.5353",
      "close": "180.32",
      "volume": "485040"
    },
    {
      "date": "2023-11-22",
      "open": "180.79",
      "high": "181.715",
      "low": "179.63",
      "close": "181.14",
      "volume": "380365"
    },
    {
      "date": "2023-11-24",
      "open": "180.89",
      "high": "183.40",
      "low": "180.89",
      "close": "183.05",
      "volume": "230886"
    },
    {
      "date": "2023-11-27",
      "open": "182.00",
      "high": "182.19",
      "low": "179.465",
      "close": "179.64",
      "volume": "446386"
    },
    {
      "date": "2023-11-28",
      "open": "179.57",
      "high": "181.415",
      "low": "178.47",
      "close": "180.62",
      "volume": "427329"
    },
    {
      "date": "2023-11-29",
      "open": "181.56",
      "high": "184.34",
      "low": "181.40",
      "close": "182.05",
      "volume": "520186"
    },
    {
      "date": "2023-11-30",
      "open": "182.00",
      "high": "186.155",
      "low": "181.01",
      "close": "185.27",
      "volume": "1127438"
    },
    {
      "date": "2023-12-01",
      "open": "185.31",
      "high": "191.59",
      "low": "184.71",
      "close": "189.80",
      "volume": "835050"
    },
    {
      "date": "2023-12-04",
      "open": "188.81",
      "high": "192.698",
      "low": "188.60",
      "close": "190.24",
      "volume": "786065"
    },
    {
      "date": "2023-12-05",
      "open": "188.46",
      "high": "189.60",
      "low": "185.60",
      "close": "188.41",
      "volume": "568962"
    },
    {
      "date": "2023-12-06",
      "open": "189.82",
      "high": "189.82",
      "low": "186.89",
      "close": "188.08",
      "volume": "446291"
    },
    {
      "date": "2023-12-07",
      "open": "189.77",
      "high": "189.80",
      "low": "186.67",
      "close": "188.89",
      "volume": "518924"
    },
    {
      "date": "2023-12-08",
      "open": "188.50",
      "high": "189.785",
      "low": "185.69",
      "close": "186.62",
      "volume": "721008"
    },
    {
      "date": "2023-12-11",
      "open": "188.27",
      "high": "192.96",
      "low": "187.70",
      "close": "192.67",
      "volume": "624476"
    },
    {
      "date": "2023-12-12",
      "open": "192.81",
      "high": "194.755",
      "low": "191.985",
      "close": "192.98",
      "volume": "463303"
    },
    {
      "date": "2023-12-13",
      "open": "192.68",
      "high": "196.0923",
      "low": "188.79",
      "close": "196.01",
      "volume": "688417"
    },
    {
      "date": "2023-12-14",
      "open": "197.56",
      "high": "201.92",
      "low": "196.32",
      "close": "201.73",
      "volume": "1039305"
    },
    {
      "date": "2023-12-15",
      "open": "202.00",
      "high": "207.64",
      "low": "200.54",
      "close": "202.22",
      "volume": "2340928"
    },
    {
      "date": "2023-12-18",
      "open": "203.21",
      "high": "203.515",
      "low": "198.21",
      "close": "198.46",
      "volume": "818408"
    },
    {
      "date": "2023-12-19",
      "open": "199.00",
      "high": "200.47",
      "low": "198.32",
      "close": "198.86",
      "volume": "809457"
    },
    {
      "date": "2023-12-20",
      "open": "196.97",
      "high": "204.11",
      "low": "196.22",
      "close": "197.58",
      "volume": "808733"
    },
    {
      "date": "2023-12-21",
      "open": "198.33",
      "high": "201.76",
      "low": "197.31",
      "close": "200.64",
      "volume": "643466"
    },
    {
      "date": "2023-12-22",
      "open": "201.91",
      "high": "203.4525",
      "low": "201.00",
      "close": "201.70",
      "volume": "378432"
    },
    {
      "date": "2023-12-26",
      "open": "201.34",
      "high": "203.485",
      "low": "200.32",
      "close": "202.78",
      "volume": "290983"
    },
    {
      "date": "2023-12-27",
      "open": "202.20",
      "high": "203.17",
      "low": "201.49",
      "close": "202.25",
      "volume": "662360"
    },
    {
      "date": "2023-12-28",
      "open": "203.68",
      "high": "203.68",
      "low": "200.55",
      "close": "201.86",
      "volume": "399111"
    },
    {
      "date": "2023-12-29",
      "open": "201.31",
      "high": "202.61",
      "low": "199.34",
      "close": "199.74",
      "volume": "407040"
    },
    {
      "date": "2024-01-02",
      "open": "199.82",
      "high": "200.54",
      "low": "194.78",
      "close": "195.49",
      "volume": "728860"
    },
    {
      "date": "2024-01-03",
      "open": "194.17",
      "high": "194.76",
      "low": "190.70",
      "close": "191.95",
      "volume": "697050"
    },
    {
      "date": "2024-01-04",
      "open": "189.48",
      "high": "191.25",
      "low": "187.37",
      "close": "189.04",
      "volume": "789459"
    },
    {
      "date": "2024-01-05",
      "open": "189.04",
      "high": "191.83",
      "low": "188.19",
      "close": "189.97",
      "volume": "487084"
    },
    {
      "date": "2024-01-08",
      "open": "190.62",
      "high": "193.79",
      "low": "189.58",
      "close": "193.56",
      "volume": "730999"
    },
    {
      "date": "2024-01-09",
      "open": "191.52",
      "high": "192.74",
      "low": "190.39",
      "close": "191.42",
      "volume": "418212"
    },
    {
      "date": "2024-01-10",
      "open": "190.28",
      "high": "193.11",
      "low": "189.53",
      "close": "192.97",
      "volume": "569983"
    },
    {
      "date": "2024-01-11",
      "open": "192.29",
      "high": "192.29",
      "low": "188.78",
      "close": "191.11",
      "volume": "508768"
    },
    {
      "date": "2024-01-12",
      "open": "192.04",
      "high": "193.00",
      "low": "190.13",
      "close": "192.08",
      "volume": "495190"
    },
    {
      "date": "2024-01-16",
      "open": "191.12",
      "high": "191.775",
      "low": "188.35",
      "close": "190.94",
      "volume": "534201"
    },
    {
      "date": "2024-01-17",
      "open": "189.50",
      "high": "193.28",
      "low": "188.60",
      "close": "191.71",
      "volume": "943856"
    },
    {
      "date": "2024-01-18",
      "open": "192.02",
      "high": "197.615",
      "low": "192.02",
      "close": "196.94",
      "volume": "1741039"
    },
    {
      "date": "2024-01-19",
      "open": "204.10",
      "high": "204.50",
      "low": "195.8135",
      "close": "198.72",
      "volume": "2310641"
    },
    {
      "date": "2024-01-22",
      "open": "202.12",
      "high": "207.89",
      "low": "201.40",
      "close": "207.58",
      "volume": "1297680"
    },
    {
      "date": "2024-01-23",
      "open": "207.90",
      "high": "208.08",
      "low": "204.84",
      "close": "205.48",
      "volume": "814880"
    },
    {
      "date": "2024-01-24",
      "open": "205.92",
      "high": "207.58",
      "low": "203.21",
      "close": "203.71",
      "volume": "793825"
    },
    {
      "date": "2024-01-25",
      "open": "206.31",
      "high": "207.49",
      "low": "204.11",
      "close": "206.26",
      "volume": "929085"
    },
    {
      "date": "2024-01-26",
      "open": "206.89",
      "high": "207.9699",
      "low": "204.12",
      "close": "206.42",
      "volume": "508232"
    },
    {
      "date": "2024-01-29",
      "open": "204.63",
      "high": "206.12",
      "low": "203.65",
      "close": "205.88",
      "volume": "891382"
    },
    {
      "date": "2024-01-30",
      "open": "203.66",
      "high": "207.26",
      "low": "203.6044",
      "close": "204.65",
      "volume": "625745"
    },
    {
      "date": "2024-01-31",
      "open": "204.65",
      "high": "205.81",
      "low": "200.87",
      "close": "200.98",
      "volume": "881479"
    },
    {
      "date": "2024-02-01",
      "open": "201.03",
      "high": "202.31",
      "low": "196.86",
      "close": "201.77",
      "volume": "881234"
    },
    {
      "date": "2024-02-02",
      "open": "200.64",
      "high": "209.5599",
      "low": "200.12",
      "close": "208.49",
      "volume": "1312269"
    },
    {
      "date": "2024-02-05",
      "open": "206.67",
      "high": "208.35",
      "low": "205.50",
      "close": "206.73",
      "volume": "845022"
    },
    {
      "date": "2024-02-06",
      "open": "206.77",
      "high": "212.33",
      "low": "206.27",
      "close": "211.40",
      "volume": "703797"
    },
    {
      "date": "2024-02-07",
      "open": "212.97",
      "high": "214.77",
      "low": "211.16",
      "close": "214.18",
      "volume": "1044677"
    },
    {
      "date": "2024-02-08",
      "open": "212.53",
      "high": "214.33",
      "low": "211.32",
      "close": "213.38",
      "volume": "739929"
    },
    {
      "date": "2024-02-09",
      "open": "214.48",
      "high": "215.90",
      "low": "211.945",
      "close": "215.58",
      "volume": "502632"
    },
    {
      "date": "2024-02-12",
      "open": "215.58",
      "high": "217.02",
      "low": "214.91",
      "close": "216.58",
      "volume": "486716"
    },
    {
      "date": "2024-02-13",
      "open": "212.95",
      "high": "216.21",
      "low": "211.05",
      "close": "216.07",
      "volume": "646348"
    },
    {
      "date": "2024-02-14",
      "open": "216.35",
      "high": "219.08",
      "low": "214.05",
      "close": "217.56",
      "volume": "793233"
    },
    {
      "date": "2024-02-15",
      "open": "218.81",
      "high": "219.505",
      "low": "216.10",
      "close": "218.78",
      "volume": "571160"
    },
    {
      "date": "2024-02-16",
      "open": "218.11",
      "high": "218.65",
      "low": "211.52",
      "close": "211.70",
      "volume": "1139961"
    },
    {
      "date": "2024-02-20",
      "open": "206.54",
      "high": "208.05",
      "low": "196.19",
      "close": "199.73",
      "volume": "1740283"
    },
    {
      "date": "2024-02-21",
      "open": "200.32",
      "high": "204.75",
      "low": "199.51",
      "close": "203.18",
      "volume": "927540"
    },
    {
      "date": "2024-02-22",
      "open": "205.73",
      "high": "211.69",
      "low": "205.3625",
      "close": "211.03",
      "volume": "993742"
    },
    {
      "date": "2024-02-23",
      "open": "213.07",
      "high": "214.389",
      "low": "211.53",
      "close": "213.07",
      "volume": "787047"
    },
    {
      "date": "2024-02-26",
      "open": "213.07",
      "high": "213.21",
      "low": "207.46",
      "close": "207.99",
      "volume": "665523"
    },
    {
      "date": "2024-02-27",
      "open": "207.81",
      "high": "209.43",
      "low": "205.82",
      "close": "207.53",
      "volume": "578831"
    },
    {
      "date": "2024-02-28",
      "open": "206.52",
      "high": "206.85",
      "low": "204.00",
      "close": "205.20",
      "volume": "683626"
    },
    {
      "date": "2024-02-29",
      "open": "206.59",
      "high": "208.31",
      "low": "203.74",
      "close": "206.31",
      "volume": "1083412"
    },
    {
      "date": "2024-03-01",
      "open": "205.97",
      "high": "208.69",
      "low": "200.55",
      "close": "203.33",
      "volume": "705216"
    },
    {
      "date": "2024-03-04",
      "open": "203.62",
      "high": "204.435",
      "low": "201.02",
      "close": "201.36",
      "volume": "598229"
    },
    {
      "date": "2024-03-05",
      "open": "199.98",
      "high": "202.72",
      "low": "196.86",
      "close": "200.09",
      "volume": "834569"
    },
    {
      "date": "2024-03-06",
      "open": "200.56",
      "high": "202.465",
      "low": "198.855",
      "close": "199.82",
      "volume": "456691"
    },
    {
      "date": "2024-03-07",
      "open": "202.69",
      "high": "202.94",
      "low": "200.43",
      "close": "202.29",
      "volume": "390961"
    },
    {
      "date": "2024-03-08",
      "open": "202.17",
      "high": "204.43",
      "low": "200.54",
      "close": "200.60",
      "volume": "414145"
    },
    {
      "date": "2024-03-11",
      "open": "201.34",
      "high": "203.02",
      "low": "200.25",
      "close": "200.56",
      "volume": "378373"
    },
    {
      "date": "2024-03-12",
      "open": "200.77",
      "high": "202.52",
      "low": "200.32",
      "close": "201.27",
      "volume": "316819"
    },
    {
      "date": "2024-03-13",
      "open": "201.56",
      "high": "202.78",
      "low": "200.55",
      "close": "201.47",
      "volume": "380370"
    },
    {
      "date": "2024-03-14",
      "open": "200.50",
      "high": "200.53",
      "low": "194.2401",
      "close": "198.22",
      "volume": "865693"
    },
    {
      "date": "2024-03-15",
      "open": "196.46",
      "high": "198.62",
      "low": "193.23",
      "close": "193.92",
      "volume": "918338"
    },
    {
      "date": "2024-03-18",
      "open": "193.86",
      "high": "194.6773",
      "low": "190.95",
      "close": "191.20",
      "volume": "726554"
    },
    {
      "date": "2024-03-19",
      "open": "191.75",
      "high": "194.41",
      "low": "190.69",
      "close": "190.83",
      "volume": "824641"
    },
    {
      "date": "2024-03-20",
      "open": "190.16",
      "high": "195.58",
      "low": "189.815",
      "close": "195.06",
      "volume": "873048"
    },
    {
      "date": "2024-03-21",
      "open": "195.74",
      "high": "199.65",
      "low": "195.1684",
      "close": "197.85",
      "volume": "819408"
    },
    {
      "date": "2024-03-22",
      "open": "198.35",
      "high": "198.35",
      "low": "194.07",
      "close": "194.79",
      "volume": "524056"
    },
    {
      "date": "2024-03-25",
      "open": "194.11",
      "high": "194.61",
      "low": "191.00",
      "close": "192.00",
      "volume": "740863"
    },
    {
      "date": "2024-03-26",
      "open": "193.09",
      "high": "194.76",
      "low": "192.09",
      "close": "193.71",
      "volume": "566908"
    },
    {
      "date": "2024-03-27",
      "open": "194.77",
      "high": "196.75",
      "low": "194.27",
      "close": "195.20",
      "volume": "532993"
    },
    {
      "date": "2024-03-28",
      "open": "196.52",
      "high": "199.88",
      "low": "195.59",
      "close": "199.25",
      "volume": "632820"
    },
    {
      "date": "2024-04-01",
      "open": "196.95",
      "high": "198.94",
      "low": "194.72",
      "close": "196.48",
      "volume": "714643"
    },
    {
      "date": "2024-04-02",
      "open": "195.69",
      "high": "196.01",
      "low": "193.49",
      "close": "194.96",
      "volume": "532677"
    },
    {
      "date": "2024-04-03",
      "open": "194.76",
      "high": "197.85",
      "low": "193.80",
      "close": "197.18",
      "volume": "664376"
    },
    {
      "date": "2024-04-04",
      "open": "197.52",
      "high": "199.12",
      "low": "193.78",
      "close": "194.52",
      "volume": "1097388"
    },
    {
      "date": "2024-04-05",
      "open": "194.52",
      "high": "196.25",
      "low": "194.04",
      "close": "195.33",
      "volume": "392497"
    },
    {
      "date": "2024-04-08",
      "open": "196.21",
      "high": "197.92",
      "low": "194.70",
      "close": "194.88",
      "volume": "540168"
    },
    {
      "date": "2024-04-09",
      "open": "195.07",
      "high": "195.56",
      "low": "192.49",
      "close": "194.45",
      "volume": "624896"
    },
    {
      "date": "2024-04-10",
      "open": "190.44",
      "high": "191.51",
      "low": "187.40",
      "close": "188.19",
      "volume": "918181"
    },
    {
      "date": "2024-04-11",
      "open": "188.13",
      "high": "190.325",
      "low": "187.94",
      "close": "189.13",
      "volume": "468062"
    },
    {
      "date": "2024-04-12",
      "open": "186.88",
      "high": "187.29",
      "low": "184.07",
      "close": "185.47",
      "volume": "745492"
    },
    {
      "date": "2024-04-15",
      "open": "186.86",
      "high": "187.69",
      "low": "184.2275",
      "close": "185.10",
      "volume": "788838"
    },
    {
      "date": "2024-04-16",
      "open": "185.25",
      "high": "186.14",
      "low": "182.81",
      "close": "182.99",
      "volume": "1526805"
    },
    {
      "date": "2024-04-17",
      "open": "167.00",
      "high": "172.67",
      "low": "160.07",
      "close": "168.13",
      "volume": "3725296"
    },
    {
      "date": "2024-04-18",
      "open": "169.85",
      "high": "169.85",
      "low": "163.61",
      "close": "164.20",
      "volume": "1875852"
    },
    {
      "date": "2024-04-19",
      "open": "166.33",
      "high": "170.075",
      "low": "165.635",
      "close": "167.30",
      "volume": "1480739"
    },
    {
      "date": "2024-04-22",
      "open": "167.91",
      "high": "168.82",
      "low": "165.48",
      "close": "167.38",
      "volume": "1009082"
    },
    {
      "date": "2024-04-23",
      "open": "168.12",
      "high": "168.79",
      "low": "166.57",
      "close": "167.55",
      "volume": "981066"
    },
    {
      "date": "2024-04-24",
      "open": "166.39",
      "high": "166.44",
      "low": "162.315",
      "close": "164.63",
      "volume": "1139789"
    },
    {
      "date": "2024-04-25",
      "open": "164.73",
      "high": "164.90",
      "low": "163.09",
      "close": "163.74",
      "volume": "721057"
    },
    {
      "date": "2024-04-26",
      "open": "162.29",
      "high": "163.28",
      "low": "160.48",
      "close": "162.01",
      "volume": "1241232"
    },
    {
      "date": "2024-04-29",
      "open": "161.74",
      "high": "163.33",
      "low": "160.84",
      "close": "162.16",
      "volume": "1034529"
    },
    {
      "date": "2024-04-30",
      "open": "162.76",
      "high": "163.90",
      "low": "160.68",
      "close": "162.57",
      "volume": "1200816"
    },
    {
      "date": "2024-05-01",
      "open": "161.47",
      "high": "166.435",
      "low": "160.88",
      "close": "163.52",
      "volume": "920438"
    },
    {
      "date": "2024-05-02",
      "open": "164.74",
      "high": "164.97",
      "low": "161.915",
      "close": "164.57",
      "volume": "846092"
    },
    {
      "date": "2024-05-03",
      "open": "166.31",
      "high": "167.65",
      "low": "165.17",
      "close": "165.56",
      "volume": "745240"
    },
    {
      "date": "2024-05-06",
      "open": "167.34",
      "high": "167.34",
      "low": "165.52",
      "close": "166.55",
      "volume": "596241"
    },
    {
      "date": "2024-05-07",
      "open": "167.35",
      "high": "169.48",
      "low": "166.70",
      "close": "168.11",
      "volume": "804214"
    },
    {
      "date": "2024-05-08",
      "open": "167.38",
      "high": "169.36",
      "low": "167.295",
      "close": "167.75",
      "volume": "429701"
    },
    {
      "date": "2024-05-09",
      "open": "167.74",
      "high": "170.71",
      "low": "167.3858",
      "close": "170.01",
      "volume": "944166"
    },
    {
      "date": "2024-05-10",
      "open": "170.27",
      "high": "171.25",
      "low": "169.62",
      "close": "170.59",
      "volume": "711851"
    },
    {
      "date": "2024-05-13",
      "open": "170.97",
      "high": "172.30",
      "low": "169.26",
      "close": "169.37",
      "volume": "657584"
    },
    {
      "date": "2024-05-14",
      "open": "170.15",
      "high": "171.00",
      "low": "167.13",
      "close": "168.16",
      "volume": "666735"
    },
    {
      "date": "2024-05-15",
      "open": "169.78",
      "high": "170.52",
      "low": "166.92",
      "close": "167.59",
      "volume": "635179"
    },
    {
      "date": "2024-05-16",
      "open": "167.99",
      "high": "171.08",
      "low": "167.96",
      "close": "169.49",
      "volume": "584200"
    },
    {
      "date": "2024-05-17",
      "open": "169.77",
      "high": "170.44",
      "low": "164.44",
      "close": "164.80",
      "volume": "966657"
    },
    {
      "date": "2024-05-20",
      "open": "164.65",
      "high": "165.115",
      "low": "163.68",
      "close": "164.10",
      "volume": "954996"
    },
    {
      "date": "2024-05-21",
      "open": "163.34",
      "high": "163.52",
      "low": "156.70",
      "close": "159.36",
      "volume": "1453350"
    },
    {
      "date": "2024-05-22",
      "open": "159.38",
      "high": "159.68",
      "low": "157.46",
      "close": "157.98",
      "volume": "869102"
    },
    {
      "date": "2024-05-23",
      "open": "158.50",
      "high": "158.5599",
      "low": "155.43",
      "close": "157.88",
      "volume": "958513"
    },
    {
      "date": "2024-05-24",
      "open": "158.50",
      "high": "159.25",
      "low": "157.14",
      "close": "157.62",
      "volume": "462000"
    },
    {
      "date": "2024-05-28",
      "open": "157.56",
      "high": "158.51",
      "low": "156.07",
      "close": "158.39",
      "volume": "601956"
    },
    {
      "date": "2024-05-29",
      "open": "156.05",
      "high": "157.32",
      "low": "154.095",
      "close": "154.65",
      "volume": "910103"
    },
    {
      "date": "2024-05-30",
      "open": "155.10",
      "high": "158.20",
      "low": "154.71",
      "close": "156.95",
      "volume": "649469"
    },
    {
      "date": "2024-05-31",
      "open": "157.70",
      "high": "160.86",
      "low": "157.55",
      "close": "160.75",
      "volume": "1179228"
    },
    {
      "date": "2024-06-03",
      "open": "161.41",
      "high": "161.99",
      "low": "157.59",
      "close": "160.66",
      "volume": "808100"
    },
    {
      "date": "2024-06-04",
      "open": "161.75",
      "high": "163.46",
      "low": "158.31",
      "close": "158.51",
      "volume": "724780"
    },
    {
      "date": "2024-06-05",
      "open": "158.98",
      "high": "159.29",
      "low": "157.13",
      "close": "159.16",
      "volume": "561428"
    },
    {
      "date": "2024-06-06",
      "open": "158.80",
      "high": "159.36",
      "low": "158.03",
      "close": "159.00",
      "volume": "406152"
    },
    {
      "date": "2024-06-07",
      "open": "158.02",
      "high": "161.91",
      "low": "157.43",
      "close": "159.96",
      "volume": "564773"
    },
    {
      "date": "2024-06-10",
      "open": "158.94",
      "high": "162.34",
      "low": "158.445",
      "close": "162.01",
      "volume": "1133320"
    },
    {
      "date": "2024-06-11",
      "open": "161.02",
      "high": "161.70",
      "low": "159.3387",
      "close": "160.64",
      "volume": "515190"
    },
    {
      "date": "2024-06-12",
      "open": "162.42",
      "high": "164.35",
      "low": "159.88",
      "close": "160.97",
      "volume": "554279"
    },
    {
      "date": "2024-06-13",
      "open": "160.68",
      "high": "160.8929",
      "low": "157.95",
      "close": "158.93",
      "volume": "410429"
    },
    {
      "date": "2024-06-14",
      "open": "157.53",
      "high": "158.05",
      "low": "153.12",
      "close": "157.26",
      "volume": "753792"
    },
    {
      "date": "2024-06-17",
      "open": "156.54",
      "high": "158.56",
      "low": "155.97",
      "close": "158.01",
      "volume": "627997"
    },
    {
      "date": "2024-06-18",
      "open": "158.16",
      "high": "159.86",
      "low": "155.235",
      "close": "155.60",
      "volume": "1269945"
    },
    {
      "date": "2024-06-20",
      "open": "155.18",
      "high": "157.01",
      "low": "154.44",
      "close": "155.37",
      "volume": "983844"
    },
    {
      "date": "2024-06-21",
      "open": "155.37",
      "high": "157.50",
      "low": "154.68",
      "close": "156.18",
      "volume": "2059640"
    },
    {
      "date": "2024-06-24",
      "open": "156.50",
      "high": "160.78",
      "low": "156.37",
      "close": "157.97",
      "volume": "1297928"
    },
    {
      "date": "2024-06-25",
      "open": "157.11",
      "high": "157.93",
      "low": "155.4276",
      "close": "156.27",
      "volume": "846942"
    },
    {
      "date": "2024-06-26",
      "open": "156.27",
      "high": "158.83",
      "low": "155.49",
      "close": "157.13",
      "volume": "516488"
    },
    {
      "date": "2024-06-27",
      "open": "156.77",
      "high": "157.555",
      "low": "155.76",
      "close": "157.12",
      "volume": "644988"
    },
    {
      "date": "2024-06-28",
      "open": "158.62",
      "high": "161.75",
      "low": "158.4659",
      "close": "160.00",
      "volume": "1528883"
    },
    {
      "date": "2024-07-01",
      "open": "159.43",
      "high": "160.01",
      "low": "158.10",
      "close": "158.68",
      "volume": "836437"
    },
    {
      "date": "2024-07-02",
      "open": "159.46",
      "high": "160.89",
      "low": "158.21",
      "close": "159.42",
      "volume": "600241"
    },
    {
      "date": "2024-07-03",
      "open": "159.12",
      "high": "160.56",
      "low": "158.25",
      "close": "158.71",
      "volume": "387834"
    },
    {
      "date": "2024-07-05",
      "open": "158.09",
      "high": "158.785",
      "low": "155.74",
      "close": "158.29",
      "volume": "824430"
    },
    {
      "date": "2024-07-08",
      "open": "159.46",
      "high": "159.8999",
      "low": "156.18",
      "close": "158.04",
      "volume": "625482"
    },
    {
      "date": "2024-07-09",
      "open": "156.68",
      "high": "157.16",
      "low": "154.81",
      "close": "155.54",
      "volume": "501654"
    },
    {
      "date": "2024-07-10",
      "open": "156.17",
      "high": "159.93",
      "low": "156.17",
      "close": "159.78",
      "volume": "739437"
    },
    {
      "date": "2024-07-11",
      "open": "161.00",
      "high": "164.58",
      "low": "160.34",
      "close": "163.31",
      "volume": "882450"
    },
    {
      "date": "2024-07-12",
      "open": "164.07",
      "high": "168.57",
      "low": "163.73",
      "close": "166.16",
      "volume": "1624040"
    },
    {
      "date": "2024-07-15",
      "open": "166.36",
      "high": "172.60",
      "low": "166.36",
      "close": "169.62",
      "volume": "1349884"
    },
    {
      "date": "2024-07-16",
      "open": "169.52",
      "high": "176.24",
      "low": "169.52",
      "close": "176.00",
      "volume": "1977622"
    },
    {
      "date": "2024-07-17",
      "open": "169.07",
      "high": "170.00",
      "low": "162.52",
      "close": "163.90",
      "volume": "2398262"
    },
    {
      "date": "2024-07-18",
      "open": "163.04",
      "high": "163.73",
      "low": "160.27",
      "close": "160.81",
      "volume": "1557079"
    },
    {
      "date": "2024-07-19",
      "open": "161.25",
      "high": "164.33",
      "low": "158.71",
      "close": "164.18",
      "volume": "1235095"
    },
    {
      "date": "2024-07-22",
      "open": "164.92",
      "high": "166.20",
      "low": "163.06",
      "close": "164.71",
      "volume": "938894"
    },
    {
      "date": "2024-07-23",
      "open": "162.67",
      "high": "167.32",
      "low": "162.67",
      "close": "165.13",
      "volume": "816952"
    },
    {
      "date": "2024-07-24",
      "open": "165.25",
      "high": "165.5299",
      "low": "161.795",
      "close": "163.80",
      "volume": "841721"
    },
    {
      "date": "2024-07-25",
      "open": "163.97",
      "high": "175.60",
      "low": "163.40",
      "close": "170.78",
      "volume": "1631271"
    },
    {
      "date": "2024-07-26",
      "open": "171.01",
      "high": "174.02",
      "low": "170.39",
      "close": "171.54",
      "volume": "711246"
    },
    {
      "date": "2024-07-29",
      "open": "171.94",
      "high": "174.09",
      "low": "170.44",
      "close": "170.52",
      "volume": "736357"
    },
    {
      "date": "2024-07-30",
      "open": "171.58",
      "high": "174.99",
      "low": "171.58",
      "close": "172.16",
      "volume": "699937"
    },
    {
      "date": "2024-07-31",
      "open": "172.51",
      "high": "176.41",
      "low": "170.16",
      "close": "173.15",
      "volume": "1062433"
    },
    {
      "date": "2024-08-01",
      "open": "173.30",
      "high": "176.02",
      "low": "168.49",
      "close": "168.79",
      "volume": "806129"
    },
    {
      "date": "2024-08-02",
      "open": "165.61",
      "high": "166.11",
      "low": "159.33",
      "close": "163.59",
      "volume": "1157098"
    },
    {
      "date": "2024-08-05",
      "open": "159.56",
      "high": "165.33",
      "low": "155.02",
      "close": "160.98",
      "volume": "1350367"
    },
    {
      "date": "2024-08-06",
      "open": "160.98",
      "high": "168.3384",
      "low": "160.5823",
      "close": "163.93",
      "volume": "642452"
    },
    {
      "date": "2024-08-07",
      "open": "164.23",
      "high": "166.15",
      "low": "161.87",
      "close": "162.89",
      "volume": "834941"
    },
    {
      "date": "2024-08-08",
      "open": "164.73",
      "high": "165.32",
      "low": "162.4015",
      "close": "163.86",
      "volume": "482371"
    },
    {
      "date": "2024-08-09",
      "open": "163.86",
      "high": "164.07",
      "low": "160.89",
      "close": "163.09",
      "volume": "685602"
    },
    {
      "date": "2024-08-12",
      "open": "163.30",
      "high": "164.03",
      "low": "161.50",
      "close": "162.77",
      "volume": "553442"
    },
    {
      "date": "2024-08-13",
      "open": "163.60",
      "high": "165.24",
      "low": "162.03",
      "close": "163.97",
      "volume": "788842"
    },
    {
      "date": "2024-08-14",
      "open": "163.83",
      "high": "165.36",
      "low": "163.08",
      "close": "163.63",
      "volume": "386899"
    },
    {
      "date": "2024-08-15",
      "open": "167.62",
      "high": "172.74",
      "low": "166.75",
      "close": "167.26",
      "volume": "1354076"
    },
    {
      "date": "2024-08-16",
      "open": "166.87",
      "high": "170.58",
      "low": "166.45",
      "close": "170.36",
      "volume": "784510"
    },
    {
      "date": "2024-08-19",
      "open": "171.73",
      "high": "175.57",
      "low": "171.275",
      "close": "175.34",
      "volume": "1044054"
    },
    {
      "date": "2024-08-20",
      "open": "175.76",
      "high": "177.62",
      "low": "170.83",
      "close": "172.24",
      "volume": "881452"
    },
    {
      "date": "2024-08-21",
      "open": "173.75",
      "high": "175.69",
      "low": "173.71",
      "close": "175.50",
      "volume": "515237"
    },
    {
      "date": "2024-08-22",
      "open": "175.05",
      "high": "177.255",
      "low": "172.77",
      "close": "173.38",
      "volume": "621916"
    },
    {
      "date": "2024-08-23",
      "open": "174.82",
      "high": "177.165",
      "low": "173.65",
      "close": "176.97",
      "volume": "556173"
    },
    {
      "date": "2024-08-26",
      "open": "178.06",
      "high": "178.80",
      "low": "175.19",
      "close": "175.95",
      "volume": "415437"
    },
    {
      "date": "2024-08-27",
      "open": "175.58",
      "high": "175.775",
      "low": "170.05",
      "close": "172.10",
      "volume": "711572"
    },
    {
      "date": "2024-08-28",
      "open": "172.01",
      "high": "175.40",
      "low": "172.01",
      "close": "174.17",
      "volume": "586009"
    },
    {
      "date": "2024-08-29",
      "open": "175.15",
      "high": "177.24",
      "low": "171.91",
      "close": "172.27",
      "volume": "778804"
    },
    {
      "date": "2024-08-30",
      "open": "172.71",
      "high": "173.45",
      "low": "169.14",
      "close": "173.20",
      "volume": "1228313"
    },
    {
      "date": "2024-09-03",
      "open": "172.47",
      "high": "173.29",
      "low": "169.22",
      "close": "173.09",
      "volume": "701428"
    },
    {
      "date": "2024-09-04",
      "open": "173.09",
      "high": "174.715",
      "low": "171.305",
      "close": "172.82",
      "volume": "511048"
    },
    {
      "date": "2024-09-05",
      "open": "171.43",
      "high": "172.53",
      "low": "166.375",
      "close": "169.30",
      "volume": "743394"
    },
    {
      "date": "2024-09-06",
      "open": "169.75",
      "high": "171.32",
      "low": "167.63",
      "close": "167.77",
      "volume": "714069"
    },
    {
      "date": "2024-09-09",
      "open": "167.67",
      "high": "171.95",
      "low": "167.67",
      "close": "171.74",
      "volume": "615789"
    },
    {
      "date": "2024-09-10",
      "open": "171.37",
      "high": "171.96",
      "low": "169.46",
      "close": "170.55",
      "volume": "659100"
    },
    {
      "date": "2024-09-11",
      "open": "170.23",
      "high": "170.39",
      "low": "165.25",
      "close": "169.26",
      "volume": "818647"
    },
    {
      "date": "2024-09-12",
      "open": "169.71",
      "high": "169.765",
      "low": "165.58",
      "close": "168.86",
      "volume": "977666"
    },
    {
      "date": "2024-09-13",
      "open": "170.29",
      "high": "171.42",
      "low": "167.70",
      "close": "168.66",
      "volume": "662688"
    },
    {
      "date": "2024-09-16",
      "open": "169.72",
      "high": "171.24",
      "low": "166.955",
      "close": "167.40",
      "volume": "713622"
    },
    {
      "date": "2024-09-17",
      "open": "168.90",
      "high": "170.31",
      "low": "165.85",
      "close": "167.99",
      "volume": "1309270"
    },
    {
      "date": "2024-09-18",
      "open": "168.84",
      "high": "172.07",
      "low": "167.49",
      "close": "169.35",
      "volume": "1001805"
    },
    {
      "date": "2024-09-19",
      "open": "173.00",
      "high": "175.96",
      "low": "172.805",
      "close": "174.82",
      "volume": "887623"
    },
    {
      "date": "2024-09-20",
      "open": "173.47",
      "high": "173.47",
      "low": "168.69",
      "close": "169.01",
      "volume": "1132372"
    },
    {
      "date": "2024-09-23",
      "open": "169.75",
      "high": "170.455",
      "low": "167.99",
      "close": "170.19",
      "volume": "644384"
    },
    {
      "date": "2024-09-24",
      "open": "170.27",
      "high": "174.58",
      "low": "170.075",
      "close": "174.48",
      "volume": "696785"
    },
    {
      "date": "2024-09-25",
      "open": "174.71",
      "high": "174.90",
      "low": "171.08",
      "close": "171.74",
      "volume": "635032"
    },
    {
      "date": "2024-09-26",
      "open": "173.16",
      "high": "175.32",
      "low": "170.79",
      "close": "171.51",
      "volume": "413904"
    },
    {
      "date": "2024-09-27",
      "open": "173.41",
      "high": "174.96",
      "low": "171.97",
      "close": "172.35",
      "volume": "347484"
    },
    {
      "date": "2024-09-30",
      "open": "172.61",
      "high": "175.35",
      "low": "171.42",
      "close": "172.33",
      "volume": "602769"
    },
    {
      "date": "2024-10-01",
      "open": "171.24",
      "high": "172.12",
      "low": "168.64",
      "close": "169.60",
      "volume": "862827"
    },
    {
      "date": "2024-10-02",
      "open": "168.92",
      "high": "169.80",
      "low": "168.00",
      "close": "168.14",
      "volume": "480381"
    },
    {
      "date": "2024-10-03",
      "open": "166.43",
      "high": "167.28",
      "low": "165.15",
      "close": "166.73",
      "volume": "499018"
    },
    {
      "date": "2024-10-04",
      "open": "169.00",
      "high": "169.00",
      "low": "162.86",
      "close": "164.52",
      "volume": "642724"
    },
    {
      "date": "2024-10-07",
      "open": "162.85",
      "high": "165.12",
      "low": "162.00",
      "close": "164.22",
      "volume": "470529"
    },
    {
      "date": "2024-10-08",
      "open": "164.52",
      "high": "166.7394",
      "low": "163.82",
      "close": "165.28",
      "volume": "584687"
    },
    {
      "date": "2024-10-09",
      "open": "166.12",
      "high": "167.36",
      "low": "164.58",
      "close": "166.09",
      "volume": "799161"
    },
    {
      "date": "2024-10-10",
      "open": "165.61",
      "high": "166.06",
      "low": "163.91",
      "close": "165.92",
      "volume": "541717"
    },
    {
      "date": "2024-10-11",
      "open": "167.22",
      "high": "171.15",
      "low": "167.00",
      "close": "170.72",
      "volume": "714282"
    },
    {
      "date": "2024-10-14",
      "open": "170.00",
      "high": "175.62",
      "low": "168.30",
      "close": "175.46",
      "volume": "1127090"
    },
    {
      "date": "2024-10-15",
      "open": "175.50",
      "high": "178.85",
      "low": "174.37",
      "close": "174.65",
      "volume": "1655902"
    },
    {
      "date": "2024-10-16",
      "open": "187.88",
      "high": "188.00",
      "low": "178.495",
      "close": "180.15",
      "volume": "3017061"
    },
    {
      "date": "2024-10-17",
      "open": "178.62",
      "high": "180.42",
      "low": "172.30",
      "close": "173.48",
      "volume": "1513382"
    },
    {
      "date": "2024-10-18",
      "open": "174.19",
      "high": "177.08",
      "low": "173.53",
      "close": "176.87",
      "volume": "1003934"
    },
    {
      "date": "2024-10-21",
      "open": "176.41",
      "high": "177.77",
      "low": "173.94",
      "close": "177.58",
      "volume": "896271"
    },
    {
      "date": "2024-10-22",
      "open": "176.31",
      "high": "177.90",
      "low": "174.67",
      "close": "175.62",
      "volume": "773008"
    },
    {
      "date": "2024-10-23",
      "open": "174.64",
      "high": "176.05",
      "low": "173.53",
      "close": "175.45",
      "volume": "942215"
    },
    {
      "date": "2024-10-24",
      "open": "175.56",
      "high": "176.00",
      "low": "172.73",
      "close": "175.81",
      "volume": "598562"
    },
    {
      "date": "2024-10-25",
      "open": "176.74",
      "high": "177.98",
      "low": "174.00",
      "close": "174.83",
      "volume": "771024"
    },
    {
      "date": "2024-10-28",
      "open": "176.06",
      "high": "179.13",
      "low": "174.29",
      "close": "178.88",
      "volume": "700932"
    },
    {
      "date": "2024-10-29",
      "open": "178.61",
      "high": "180.75",
      "low": "177.18",
      "close": "179.43",
      "volume": "791919"
    },
    {
      "date": "2024-10-30",
      "open": "178.92",
      "high": "185.67",
      "low": "178.665",
      "close": "181.88",
      "volume": "1274458"
    },
    {
      "date": "2024-10-31",
      "open": "181.03",
      "high": "183.57",
      "low": "180.49",
      "close": "180.62",
      "volume": "1184926"
    },
    {
      "date": "2024-11-01",
      "open": "181.28",
      "high": "183.035",
      "low": "180.63",
      "close": "180.96",
      "volume": "771538"
    },
    {
      "date": "2024-11-04",
      "open": "180.45",
      "high": "183.42",
      "low": "179.18",
      "close": "181.99",
      "volume": "742745"
    },
    {
      "date": "2024-11-05",
      "open": "181.77",
      "high": "185.66",
      "low": "181.13",
      "close": "185.56",
      "volume": "622503"
    },
    {
      "date": "2024-11-06",
      "open": "191.42",
      "high": "196.71",
      "low": "190.405",
      "close": "192.82",
      "volume": "1925298"
    },
    {
      "date": "2024-11-07",
      "open": "192.83",
      "high": "193.16",
      "low": "188.35",
      "close": "188.51",
      "volume": "702642"
    },
    {
      "date": "2024-11-08",
      "open": "188.50",
      "high": "193.01",
      "low": "186.60",
      "close": "192.13",
      "volume": "1030048"
    },
    {
      "date": "2024-11-11",
      "open": "192.60",
      "high": "200.40",
      "low": "192.60",
      "close": "197.19",
      "volume": "1212182"
    },
    {
      "date": "2024-11-12",
      "open": "195.98",
      "high": "198.23",
      "low": "192.44",
      "close": "192.54",
      "volume": "1349551"
    },
    {
      "date": "2024-11-13",
      "open": "188.47",
      "high": "191.45",
      "low": "185.00",
      "close": "189.20",
      "volume": "1740838"
    },
    {
      "date": "2024-11-14",
      "open": "189.64",
      "high": "190.59",
      "low": "184.21",
      "close": "184.51",
      "volume": "1114539"
    },
    {
      "date": "2024-11-15",
      "open": "184.69",
      "high": "185.215",
      "low": "181.55",
      "close": "182.35",
      "volume": "751079"
    },
    {
      "date": "2024-11-18",
      "open": "182.87",
      "high": "185.335",
      "low": "182.60",
      "close": "184.00",
      "volume": "756944"
    },
    {
      "date": "2024-11-19",
      "open": "183.02",
      "high": "183.89",
      "low": "180.09",
      "close": "180.18",
      "volume": "884160"
    },
    {
      "date": "2024-11-20",
      "open": "180.00",
      "high": "181.80",
      "low": "178.36",
      "close": "181.58",
      "volume": "679592"
    },
    {
      "date": "2024-11-21",
      "open": "182.75",
      "high": "185.60",
      "low": "179.88",
      "close": "181.57",
      "volume": "793127"
    },
    {
      "date": "2024-11-22",
      "open": "182.28",
      "high": "184.095",
      "low": "181.285",
      "close": "182.40",
      "volume": "687026"
    },
    {
      "date": "2024-11-25",
      "open": "185.25",
      "high": "191.10",
      "low": "184.71",
      "close": "188.35",
      "volume": "1285092"
    },
    {
      "date": "2024-11-26",
      "open": "187.82",
      "high": "191.09",
      "low": "185.63",
      "close": "190.86",
      "volume": "932225"
    },
    {
      "date": "2024-11-27",
      "open": "191.24",
      "high": "192.465",
      "low": "189.00",
      "close": "190.31",
      "volume": "501269"
    },
    {
      "date": "2024-11-29",
      "open": "191.47",
      "high": "192.42",
      "low": "188.86",
      "close": "189.11",
      "volume": "457521"
    },
    {
      "date": "2024-12-02",
      "open": "189.53",
      "high": "189.665",
      "low": "187.24",
      "close": "189.24",
      "volume": "470372"
    },
    {
      "date": "2024-12-03",
      "open": "187.99",
      "high": "188.00",
      "low": "184.38",
      "close": "185.01",
      "volume": "475340"
    },
    {
      "date": "2024-12-04",
      "open": "184.11",
      "high": "186.20",
      "low": "183.225",
      "close": "185.13",
      "volume": "519117"
    },
    {
      "date": "2024-12-05",
      "open": "185.46",
      "high": "185.51",
      "low": "180.38",
      "close": "181.85",
      "volume": "627149"
    },
    {
      "date": "2024-12-06",
      "open": "182.91",
      "high": "183.21",
      "low": "179.13",
      "close": "180.99",
      "volume": "750875"
    },
    {
      "date": "2024-12-09",
      "open": "181.31",
      "high": "185.29",
      "low": "181.08",
      "close": "182.38",
      "volume": "663931"
    },
    {
      "date": "2024-12-10",
      "open": "182.47",
      "high": "184.27",
      "low": "180.00",
      "close": "182.28",
      "volume": "745303"
    },
    {
      "date": "2024-12-11",
      "open": "183.20",
      "high": "184.1078",
      "low": "181.57",
      "close": "182.01",
      "volume": "665868"
    },
    {
      "date": "2024-12-12",
      "open": "182.29",
      "high": "183.81",
      "low": "180.61",
      "close": "181.15",
      "volume": "656209"
    },
    {
      "date": "2024-12-13",
      "open": "180.70",
      "high": "181.59",
      "low": "179.25",
      "close": "179.79",
      "volume": "537959"
    },
    {
      "date": "2024-12-16",
      "open": "179.72",
      "high": "180.28",
      "low": "177.55",
      "close": "178.09",
      "volume": "644967"
    },
    {
      "date": "2024-12-17",
      "open": "177.09",
      "high": "179.28",
      "low": "177.06",
      "close": "177.31",
      "volume": "692881"
    },
    {
      "date": "2024-12-18",
      "open": "177.20",
      "high": "179.09",
      "low": "169.94",
      "close": "170.29",
      "volume": "969033"
    },
    {
      "date": "2024-12-19",
      "open": "170.22",
      "high": "172.845",
      "low": "167.71",
      "close": "168.10",
      "volume": "1144717"
    },
    {
      "date": "2024-12-20",
      "open": "168.51",
      "high": "171.375",
      "low": "165.50",
      "close": "170.23",
      "volume": "2140278"
    },
    {
      "date": "2024-12-23",
      "open": "169.64",
      "high": "170.88",
      "low": "168.54",
      "close": "170.54",
      "volume": "513471"
    },
    {
      "date": "2024-12-24",
      "open": "170.08",
      "high": "171.68",
      "low": "169.68",
      "close": "171.57",
      "volume": "180872"
    },
    {
      "date": "2024-12-26",
      "open": "170.71",
      "high": "172.47",
      "low": "170.275",
      "close": "172.01",
      "volume": "268356"
    },
    {
      "date": "2024-12-27",
      "open": "171.36",
      "high": "173.095",
      "low": "170.06",
      "close": "172.01",
      "volume": "298548"
    },
    {
      "date": "2024-12-30",
      "open": "170.73",
      "high": "170.925",
      "low": "168.7403",
      "close": "170.33",
      "volume": "388192"
    },
    {
      "date": "2024-12-31",
      "open": "171.30",
      "high": "172.15",
      "low": "170.285",
      "close": "170.66",
      "volume": "340747"
    },
    {
      "date": "2025-01-02",
      "open": "172.15",
      "high": "173.03",
      "low": "169.35",
      "close": "171.20",
      "volume": "538118"
    },
    {
      "date": "2025-01-03",
      "open": "173.51",
      "high": "176.76",
      "low": "171.50",
      "close": "175.82",
      "volume": "609970"
    },
    {
      "date": "2025-01-06",
      "open": "176.44",
      "high": "179.15",
      "low": "176.20",
      "close": "176.40",
      "volume": "619937"
    },
    {
      "date": "2025-01-07",
      "open": "176.65",
      "high": "177.87",
      "low": "175.09",
      "close": "176.48",
      "volume": "595725"
    },
    {
      "date": "2025-01-08",
      "open": "175.37",
      "high": "178.18",
      "low": "174.08",
      "close": "177.83",
      "volume": "618323"
    },
    {
      "date": "2025-01-10",
      "open": "174.94",
      "high": "176.05",
      "low": "173.49",
      "close": "174.29",
      "volume": "671219"
    },
    {
      "date": "2025-01-13",
      "open": "173.73",
      "high": "180.18",
      "low": "173.315",
      "close": "179.23",
      "volume": "750007"
    },
    {
      "date": "2025-01-14",
      "open": "180.57",
      "high": "183.34",
      "low": "179.61",
      "close": "181.62",
      "volume": "1054296"
    },
    {
      "date": "2025-01-15",
      "open": "184.24",
      "high": "187.49",
      "low": "184.24",
      "close": "186.55",
      "volume": "1025587"
    },
    {
      "date": "2025-01-16",
      "open": "185.85",
      "high": "187.51",
      "low": "184.335",
      "close": "186.20",
      "volume": "1734439"
    },
    {
      "date": "2025-01-17",
      "open": "175.00",
      "high": "178.40",
      "low": "171.41",
      "close": "172.45",
      "volume": "3299660"
    },
    {
      "date": "2025-01-21",
      "open": "172.45",
      "high": "175.9689",
      "low": "172.3262",
      "close": "174.43",
      "volume": "1529832"
    },
    {
      "date": "2025-01-22",
      "open": "173.47",
      "high": "176.20",
      "low": "173.015",
      "close": "174.905",
      "volume": "850862"
    },
    {
      "date": "2025-01-23",
      "open": "175.88",
      "high": "177.00",
      "low": "169.43",
      "close": "170.28",
      "volume": "1656107"
    },
    {
      "date": "2025-01-24",
      "open": "169.74",
      "high": "171.055",
      "low": "169.04",
      "close": "169.96",
      "volume": "1112218"
    },
    {
      "date": "2025-01-27",
      "open": "170.65",
      "high": "174.28",
      "low": "170.34",
      "close": "174.08",
      "volume": "994055"
    },
    {
      "date": "2025-01-28",
      "open": "173.56",
      "high": "176.355",
      "low": "172.3427",
      "close": "172.66",
      "volume": "754969"
    },
    {
      "date": "2025-01-29",
      "open": "172.23",
      "high": "174.28",
      "low": "171.09",
      "close": "171.93",
      "volume": "619515"
    },
    {
      "date": "2025-01-30",
      "open": "171.79",
      "high": "174.09",
      "low": "170.97",
      "close": "173.36",
      "volume": "695374"
    },
    {
      "date": "2025-01-31",
      "open": "172.90",
      "high": "175.06",
      "low": "170.85",
      "close": "171.22",
      "volume": "1401301"
    },
    {
      "date": "2025-02-03",
      "open": "168.75",
      "high": "170.90",
      "low": "166.05",
      "close": "167.30",
      "volume": "1036277"
    },
    {
      "date": "2025-02-04",
      "open": "167.03",
      "high": "170.36",
      "low": "167.03",
      "close": "168.97",
      "volume": "663951"
    },
    {
      "date": "2025-02-05",
      "open": "169.62",
      "high": "170.80",
      "low": "168.50",
      "close": "170.48",
      "volume": "1026460"
    },
    {
      "date": "2025-02-06",
      "open": "172.16",
      "high": "173.965",
      "low": "168.85",
      "close": "169.03",
      "volume": "493702"
    },
    {
      "date": "2025-02-07",
      "open": "168.68",
      "high": "169.005",
      "low": "165.83",
      "close": "166.15",
      "volume": "576948"
    },
    {
      "date": "2025-02-10",
      "open": "167.36",
      "high": "168.355",
      "low": "165.37",
      "close": "167.10",
      "volume": "724141"
    },
    {
      "date": "2025-02-11",
      "open": "165.73",
      "high": "167.69",
      "low": "165.33",
      "close": "167.50",
      "volume": "653394"
    },
    {
      "date": "2025-02-12",
      "open": "164.33",
      "high": "166.61",
      "low": "164.05",
      "close": "164.63",
      "volume": "555412"
    },
    {
      "date": "2025-02-13",
      "open": "165.30",
      "high": "166.27",
      "low": "163.45",
      "close": "165.46",
      "volume": "622510"
    },
    {
      "date": "2025-02-14",
      "open": "165.41",
      "high": "170.85",
      "low": "165.41",
      "close": "169.98",
      "volume": "860359"
    },
    {
      "date": "2025-02-18",
      "open": "170.88",
      "high": "174.45",
      "low": "169.09",
      "close": "174.26",
      "volume": "1058957"
    },
    {
      "date": "2025-02-19",
      "open": "172.11",
      "high": "172.42",
      "low": "167.01",
      "close": "169.25",
      "volume": "1131660"
    },
    {
      "date": "2025-02-20",
      "open": "169.00",
      "high": "170.46",
      "low": "166.96",
      "close": "168.54",
      "volume": "705772"
    },
    {
      "date": "2025-02-21",
      "open": "169.07",
      "high": "169.07",
      "low": "161.14",
      "close": "167.71",
      "volume": "1116008"
    },
    {
      "date": "2025-02-24",
      "open": "167.87",
      "high": "168.05",
      "low": "162.44",
      "close": "162.69",
      "volume": "925900"
    },
    {
      "date": "2025-02-25",
      "open": "162.80",
      "high": "163.38",
      "low": "159.26",
      "close": "160.69",
      "volume": "943884"
    },
    {
      "date": "2025-02-26",
      "open": "159.56",
      "high": "162.02",
      "low": "158.68",
      "close": "160.32",
      "volume": "970582"
    },
    {
      "date": "2025-02-27",
      "open": "160.24",
      "high": "161.40",
      "low": "158.47",
      "close": "158.90",
      "volume": "762116"
    },
    {
      "date": "2025-02-28",
      "open": "159.23",
      "high": "162.095",
      "low": "158.93",
      "close": "161.19",
      "volume": "657519"
    },
    {
      "date": "2025-03-03",
      "open": "162.01",
      "high": "163.00",
      "low": "157.52",
      "close": "157.82",
      "volume": "835506"
    },
    {
      "date": "2025-03-04",
      "open": "162.06",
      "high": "162.06",
      "low": "155.67",
      "close": "157.62",
      "volume": "1025891"
    },
    {
      "date": "2025-03-05",
      "open": "156.78",
      "high": "160.21",
      "low": "156.55",
      "close": "160.04",
      "volume": "1084259"
    },
    {
      "date": "2025-03-06",
      "open": "159.39",
      "high": "162.68",
      "low": "158.79",
      "close": "162.26",
      "volume": "743505"
    },
    {
      "date": "2025-03-07",
      "open": "161.39",
      "high": "164.35",
      "low": "159.65",
      "close": "163.45",
      "volume": "980223"
    },
    {
      "date": "2025-03-10",
      "open": "163.03",
      "high": "164.54",
      "low": "158.99",
      "close": "160.21",
      "volume": "845378"
    },
    {
      "date": "2025-03-11",
      "open": "160.66",
      "high": "160.68",
      "low": "153.90",
      "close": "154.18",
      "volume": "898740"
    },
    {
      "date": "2025-03-12",
      "open": "154.56",
      "high": "155.2458",
      "low": "151.6001",
      "close": "154.45",
      "volume": "795545"
    },
    {
      "date": "2025-03-13",
      "open": "154.02",
      "high": "154.415",
      "low": "149.29",
      "close": "149.43",
      "volume": "1124478"
    },
    {
      "date": "2025-03-14",
      "open": "151.54",
      "high": "151.54",
      "low": "147.00",
      "close": "149.00",
      "volume": "1660670"
    },
    {
      "date": "2025-03-17",
      "open": "148.09",
      "high": "150.9039",
      "low": "147.57",
      "close": "149.46",
      "volume": "1426234"
    },
    {
      "date": "2025-03-18",
      "open": "149.84",
      "high": "149.84",
      "low": "145.84",
      "close": "147.13",
      "volume": "1466576"
    },
    {
      "date": "2025-03-19",
      "open": "147.75",
      "high": "147.93",
      "low": "144.90",
      "close": "147.05",
      "volume": "1295332"
    },
    {
      "date": "2025-03-20",
      "open": "147.375",
      "high": "148.785",
      "low": "146.08",
      "close": "147.495",
      "volume": "1081911"
    },
    {
      "date": "2025-03-21",
      "open": "146.44",
      "high": "148.97",
      "low": "144.34",
      "close": "148.55",
      "volume": "1121679"
    },
    {
      "date": "2025-03-24",
      "open": "150.19",
      "high": "152.21",
      "low": "148.53",
      "close": "152.02",
      "volume": "974567"
    },
    {
      "date": "2025-03-25",
      "open": "152.56",
      "high": "152.80",
      "low": "148.96",
      "close": "149.95",
      "volume": "972124"
    },
    {
      "date": "2025-03-26",
      "open": "147.59",
      "high": "152.34",
      "low": "147.575",
      "close": "151.39",
      "volume": "2268808"
    },
    {
      "date": "2025-03-27",
      "open": "151.54",
      "high": "151.89",
      "low": "149.68",
      "close": "150.80",
      "volume": "1043218"
    },
    {
      "date": "2025-03-28",
      "open": "151.01",
      "high": "151.01",
      "low": "145.76",
      "close": "146.12",
      "volume": "794947"
    },
    {
      "date": "2025-03-31",
      "open": "145.00",
      "high": "149.36",
      "low": "144.78",
      "close": "147.95",
      "volume": "912343"
    },
    {
      "date": "2025-04-01",
      "open": "146.91",
      "high": "149.99",
      "low": "145.00",
      "close": "149.72",
      "volume": "774753"
    },
    {
      "date": "2025-04-02",
      "open": "148.01",
      "high": "152.97",
      "low": "147.49",
      "close": "152.78",
      "volume": "847880"
    },
    {
      "date": "2025-04-03",
      "open": "146.27",
      "high": "146.27",
      "low": "135.42",
      "close": "136.23",
      "volume": "1704536"
    },
    {
      "date": "2025-04-04",
      "open": "134.18",
      "high": "136.80",
      "low": "127.35",
      "close": "134.66",
      "volume": "2230387"
    },
    {
      "date": "2025-04-07",
      "open": "133.19",
      "high": "140.59",
      "low": "128.09",
      "close": "132.07",
      "volume": "1788815"
    },
    {
      "date": "2025-04-08",
      "open": "136.59",
      "high": "136.955",
      "low": "127.53",
      "close": "129.46",
      "volume": "1044896"
    },
    {
      "date": "2025-04-09",
      "open": "128.22",
      "high": "143.37",
      "low": "127.05",
      "close": "141.65",
      "volume": "3089527"
    },
    {
      "date": "2025-04-10",
      "open": "140.48",
      "high": "140.80",
      "low": "131.52",
      "close": "134.34",
      "volume": "1405081"
    },
    {
      "date": "2025-04-11",
      "open": "133.92",
      "high": "134.325",
      "low": "128.8301",
      "close": "132.88",
      "volume": "1976803"
    },
    {
      "date": "2025-04-14",
      "open": "134.78",
      "high": "138.41",
      "low": "132.6301",
      "close": "137.82",
      "volume": "1620498"
    },
    {
      "date": "2025-04-15",
      "open": "137.88",
      "high": "139.01",
      "low": "133.63",
      "close": "135.11",
      "volume": "1446210"
    },
    {
      "date": "2025-04-16",
      "open": "128.00",
      "high": "131.35",
      "low": "122.79",
      "close": "124.73",
      "volume": "2965553"
    },
    {
      "date": "2025-04-17",
      "open": "126.07",
      "high": "130.15",
      "low": "125.7363",
      "close": "129.23",
      "volume": "1950078"
    },
    {
      "date": "2025-04-21",
      "open": "127.30",
      "high": "127.32",
      "low": "123.16",
      "close": "127.12",
      "volume": "1683343"
    },
    {
      "date": "2025-04-22",
      "open": "128.29",
      "high": "129.53",
      "low": "126.6171",
      "close": "128.52",
      "volume": "1498466"
    },
    {
      "date": "2025-04-23",
      "open": "132.62",
      "high": "136.45",
      "low": "129.65",
      "close": "130.36",
      "volume": "1856198"
    },
    {
      "date": "2025-04-24",
      "open": "129.21",
      "high": "133.40",
      "low": "128.35",
      "close": "132.98",
      "volume": "1200085"
    },
    {
      "date": "2025-04-25",
      "open": "130.82",
      "high": "131.23",
      "low": "128.36",
      "close": "129.73",
      "volume": "1960430"
    },
    {
      "date": "2025-04-28",
      "open": "130.13",
      "high": "132.07",
      "low": "129.65",
      "close": "130.95",
      "volume": "1115482"
    },
    {
      "date": "2025-04-29",
      "open": "130.32",
      "high": "131.59",
      "low": "128.755",
      "close": "130.40",
      "volume": "1118833"
    },
    {
      "date": "2025-04-30",
      "open": "128.19",
      "high": "130.83",
      "low": "126.05",
      "close": "130.58",
      "volume": "1553800"
    },
    {
      "date": "2025-05-01",
      "open": "130.57",
      "high": "131.68",
      "low": "128.64",
      "close": "129.80",
      "volume": "1770441"
    },
    {
      "date": "2025-05-02",
      "open": "131.96",
      "high": "134.91",
      "low": "131.08",
      "close": "133.57",
      "volume": "1401876"
    },
    {
      "date": "2025-05-05",
      "open": "132.03",
      "high": "134.81",
      "low": "132.03",
      "close": "133.61",
      "volume": "1595734"
    },
    {
      "date": "2025-05-06",
      "open": "132.04",
      "high": "133.01",
      "low": "130.67",
      "close": "130.87",
      "volume": "863101"
    },
    {
      "date": "2025-05-07",
      "open": "131.52",
      "high": "133.69",
      "low": "131.52",
      "close": "132.95",
      "volume": "1041078"
    },
    {
      "date": "2025-05-08",
      "open": "134.80",
      "high": "138.3494",
      "low": "133.53",
      "close": "137.48",
      "volume": "1773449"
    },
    {
      "date": "2025-05-09",
      "open": "137.04",
      "high": "138.63",
      "low": "134.91",
      "close": "135.53",
      "volume": "1222577"
    },
    {
      "date": "2025-05-12",
      "open": "145.77",
      "high": "153.02",
      "low": "144.65",
      "close": "148.72",
      "volume": "2835417"
    },
    {
      "date": "2025-05-13",
      "open": "149.37",
      "high": "150.38",
      "low": "147.29",
      "close": "147.32",
      "volume": "1365606"
    },
    {
      "date": "2025-05-14",
      "open": "147.12",
      "high": "150.00",
      "low": "145.6188",
      "close": "147.89",
      "volume": "1153905"
    },
    {
      "date": "2025-05-15",
      "open": "147.13",
      "high": "148.28",
      "low": "146.3301",
      "close": "147.86",
      "volume": "730688"
    },
    {
      "date": "2025-05-16",
      "open": "147.54",
      "high": "148.7125",
      "low": "146.7776",
      "close": "148.05",
      "volume": "849245"
    },
    {
      "date": "2025-05-19",
      "open": "145.90",
      "high": "146.52",
      "low": "144.94",
      "close": "146.24",
      "volume": "791503"
    },
    {
      "date": "2025-05-20",
      "open": "145.42",
      "high": "147.16",
      "low": "144.28",
      "close": "145.02",
      "volume": "957122"
    },
    {
      "date": "2025-05-21",
      "open": "143.21",
      "high": "143.4952",
      "low": "139.08",
      "close": "139.37",
      "volume": "1519934"
    },
    {
      "date": "2025-05-22",
      "open": "139.34",
      "high": "139.738",
      "low": "137.22",
      "close": "139.03",
      "volume": "1727543"
    },
    {
      "date": "2025-05-23",
      "open": "136.47",
      "high": "138.19",
      "low": "136.425",
      "close": "137.42",
      "volume": "793108"
    },
    {
      "date": "2025-05-27",
      "open": "139.66",
      "high": "140.83",
      "low": "137.98",
      "close": "140.00",
      "volume": "830922"
    },
    {
      "date": "2025-05-28",
      "open": "140.31",
      "high": "140.97",
      "low": "138.52",
      "close": "138.64",
      "volume": "578409"
    },
    {
      "date": "2025-05-29",
      "open": "139.62",
      "high": "140.43",
      "low": "137.63",
      "close": "140.00",
      "volume": "1421433"
    },
    {
      "date": "2025-05-30",
      "open": "139.79",
      "high": "140.54",
      "low": "137.74",
      "close": "138.85",
      "volume": "1193945"
    },
    {
      "date": "2025-06-02",
      "open": "137.08",
      "high": "137.29",
      "low": "135.195",
      "close": "136.65",
      "volume": "1084463"
    },
    {
      "date": "2025-06-03",
      "open": "136.65",
      "high": "141.18",
      "low": "136.01",
      "close": "140.63",
      "volume": "869855"
    },
    {
      "date": "2025-06-04",
      "open": "140.51",
      "high": "140.9002",
      "low": "138.555",
      "close": "140.11",
      "volume": "790281"
    },
    {
      "date": "2025-06-05",
      "open": "139.335",
      "high": "140.52",
      "low": "138.385",
      "close": "139.12",
      "volume": "684564"
    },
    {
      "date": "2025-06-06",
      "open": "140.70",
      "high": "142.00",
      "low": "139.34",
      "close": "140.21",
      "volume": "421789"
    },
    {
      "date": "2025-06-09",
      "open": "141.71",
      "high": "142.69",
      "low": "139.94",
      "close": "141.64",
      "volume": "786571"
    },
    {
      "date": "2025-06-10",
      "open": "142.87",
      "high": "146.80",
      "low": "141.385",
      "close": "145.18",
      "volume": "1111807"
    },
    {
      "date": "2025-06-11",
      "open": "145.68",
      "high": "146.0135",
      "low": "140.75",
      "close": "140.90",
      "volume": "740355"
    },
    {
      "date": "2025-06-12",
      "open": "139.90",
      "high": "141.2083",
      "low": "138.19",
      "close": "140.92",
      "volume": "601077"
    },
    {
      "date": "2025-06-13",
      "open": "139.15",
      "high": "141.06",
      "low": "139.0665",
      "close": "139.85",
      "volume": "833497"
    },
    {
      "date": "2025-06-16",
      "open": "141.37",
      "high": "143.22",
      "low": "140.185",
      "close": "142.49",
      "volume": "944268"
    },
    {
      "date": "2025-06-17",
      "open": "141.24",
      "high": "142.74",
      "low": "138.60",
      "close": "139.09",
      "volume": "957005"
    },
    {
      "date": "2025-06-18",
      "open": "139.05",
      "high": "140.595",
      "low": "138.085",
      "close": "139.01",
      "volume": "1295294"
    },
    {
      "date": "2025-06-20",
      "open": "140.12",
      "high": "140.91",
      "low": "138.91",
      "close": "139.63",
      "volume": "1876545"
    },
    {
      "date": "2025-06-23",
      "open": "139.73",
      "high": "142.81",
      "low": "138.905",
      "close": "142.69",
      "volume": "1081252"
    },
    {
      "date": "2025-06-24",
      "open": "143.67",
      "high": "144.74",
      "low": "142.97",
      "close": "143.43",
      "volume": "1025884"
    },
    {
      "date": "2025-06-25",
      "open": "143.28",
      "high": "143.505",
      "low": "141.77",
      "close": "142.74",
      "volume": "496149"
    },
    {
      "date": "2025-06-26",
      "open": "143.04",
      "high": "144.11",
      "low": "142.30",
      "close": "143.28",
      "volume": "516821"
    },
    {
      "date": "2025-06-27",
      "open": "143.90",
      "high": "145.8599",
      "low": "143.835",
      "close": "145.34",
      "volume": "900781"
    },
    {
      "date": "2025-06-30",
      "open": "145.34",
      "high": "145.87",
      "low": "143.39",
      "close": "143.60",
      "volume": "1060925"
    },
    {
      "date": "2025-07-01",
      "open": "143.78",
      "high": "154.22",
      "low": "143.38",
      "close": "151.08",
      "volume": "1414343"
    },
    {
      "date": "2025-07-02",
      "open": "151.15",
      "high": "153.62",
      "low": "150.49",
      "close": "153.02",
      "volume": "918976"
    },
    {
      "date": "2025-07-03",
      "open": "153.20",
      "high": "154.00",
      "low": "151.74",
      "close": "152.88",
      "volume": "477953"
    },
    {
      "date": "2025-07-07",
      "open": "151.46",
      "high": "153.48",
      "low": "148.56",
      "close": "149.56",
      "volume": "780977"
    },
    {
      "date": "2025-07-08",
      "open": "149.90",
      "high": "154.29",
      "low": "149.90",
      "close": "153.05",
      "volume": "888881"
    },
    {
      "date": "2025-07-09",
      "open": "153.68",
      "high": "154.64",
      "low": "152.20",
      "close": "152.67",
      "volume": "913892"
    },
    {
      "date": "2025-07-10",
      "open": "152.81",
      "high": "157.85",
      "low": "151.99",
      "close": "154.66",
      "volume": "891229"
    },
    {
      "date": "2025-07-11",
      "open": "153.85",
      "high": "154.54",
      "low": "152.01",
      "close": "153.57",
      "volume": "884748"
    },
    {
      "date": "2025-07-14",
      "open": "152.19",
      "high": "153.33",
      "low": "150.315",
      "close": "152.20",
      "volume": "885209"
    },
    {
      "date": "2025-07-15",
      "open": "152.85",
      "high": "153.285",
      "low": "148.50",
      "close": "148.86",
      "volume": "1781549"
    },
    {
      "date": "2025-07-16",
      "open": "157.84",
      "high": "157.856",
      "low": "149.2849",
      "close": "151.44",
      "volume": "2429974"
    },
    {
      "date": "2025-07-17",
      "open": "151.63",
      "high": "153.66",
      "low": "150.94",
      "close": "152.69",
      "volume": "1280833"
    },
    {
      "date": "2025-07-18",
      "open": "154.64",
      "high": "154.72",
      "low": "147.16",
      "close": "148.89",
      "volume": "1636621"
    },
    {
      "date": "2025-07-21",
      "open": "148.95",
      "high": "150.9495",
      "low": "146.935",
      "close": "147.60",
      "volume": "1132999"
    },
    {
      "date": "2025-07-22",
      "open": "148.47",
      "high": "152.65",
      "low": "148.17",
      "close": "151.93",
      "volume": "987201"
    },
    {
      "date": "2025-07-23",
      "open": "153.04",
      "high": "153.34",
      "low": "149.66",
      "close": "149.84",
      "volume": "1362133"
    },
    {
      "date": "2025-07-24",
      "open": "149.67",
      "high": "150.80",
      "low": "147.37",
      "close": "149.73",
      "volume": "1188649"
    },
    {
      "date": "2025-07-25",
      "open": "150.90",
      "high": "152.185",
      "low": "147.665",
      "close": "149.31",
      "volume": "980465"
    },
    {
      "date": "2025-07-28",
      "open": "149.16",
      "high": "150.96",
      "low": "147.23",
      "close": "148.39",
      "volume": "1100795"
    },
    {
      "date": "2025-07-29",
      "open": "148.20",
      "high": "149.60",
      "low": "146.48",
      "close": "146.78",
      "volume": "1206576"
    },
    {
      "date": "2025-07-30",
      "open": "146.88",
      "high": "147.135",
      "low": "142.55",
      "close": "143.87",
      "volume": "1147954"
    },
    {
      "date": "2025-07-31",
      "open": "142.765",
      "high": "145.63",
      "low": "142.72",
      "close": "144.05",
      "volume": "1128647"
    },
    {
      "date": "2025-08-01",
      "open": "142.50",
      "high": "142.70",
      "low": "138.68",
      "close": "139.56",
      "volume": "1174194"
    },
    {
      "date": "2025-08-04",
      "open": "139.85",
      "high": "142.37",
      "low": "139.09",
      "close": "142.06",
      "volume": "904989"
    },
    {
      "date": "2025-08-05",
      "open": "142.83",
      "high": "143.60",
      "low": "141.10",
      "close": "143.24",
      "volume": "689814"
    },
    {
      "date": "2025-08-06",
      "open": "143.66",
      "high": "144.47",
      "low": "142.44",
      "close": "143.51",
      "volume": "823891"
    },
    {
      "date": "2025-08-07",
      "open": "144.36",
      "high": "144.525",
      "low": "139.825",
      "close": "140.33",
      "volume": "927140"
    },
    {
      "date": "2025-08-08",
      "open": "140.54",
      "high": "141.495",
      "low": "139.1099",
      "close": "139.44",
      "volume": "990287"
    },
    {
      "date": "2025-08-11",
      "open": "139.31",
      "high": "140.565",
      "low": "136.42",
      "close": "137.78",
      "volume": "1022441"
    },
    {
      "date": "2025-08-12",
      "open": "139.30",
      "high": "143.00",
      "low": "138.635",
      "close": "142.83",
      "volume": "1139255"
    },
    {
      "date": "2025-08-13",
      "open": "143.17",
      "high": "146.07",
      "low": "142.185",
      "close": "145.85",
      "volume": "1002020"
    },
    {
      "date": "2025-08-14",
      "open": "143.97",
      "high": "144.74",
      "low": "142.17",
      "close": "144.45",
      "volume": "744993"
    },
    {
      "date": "2025-08-15",
      "open": "145.36",
      "high": "145.48",
      "low": "143.22",
      "close": "143.45",
      "volume": "544605"
    },
    {
      "date": "2025-08-18",
      "open": "143.55",
      "high": "144.39",
      "low": "142.13",
      "close": "142.52",
      "volume": "507267"
    },
    {
      "date": "2025-08-19",
      "open": "144.96",
      "high": "149.81",
      "low": "142.675",
      "close": "147.23",
      "volume": "1082351"
    },
    {
      "date": "2025-08-20",
      "open": "146.71",
      "high": "146.885",
      "low": "142.42",
      "close": "142.53",
      "volume": "990983"
    },
    {
      "date": "2025-08-21",
      "open": "141.32",
      "high": "143.545",
      "low": "140.74",
      "close": "143.40",
      "volume": "1216762"
    },
    {
      "date": "2025-08-22",
      "open": "143.56",
      "high": "152.00",
      "low": "143.165",
      "close": "150.14",
      "volume": "1224675"
    },
    {
      "date": "2025-08-25",
      "open": "149.03",
      "high": "149.10",
      "low": "142.69",
      "close": "142.75",
      "volume": "2156049"
    },
    {
      "date": "2025-08-26",
      "open": "141.98",
      "high": "144.45",
      "low": "140.79",
      "close": "144.32",
      "volume": "1399343"
    },
    {
      "date": "2025-08-27",
      "open": "144.04",
      "high": "146.64",
      "low": "143.60",
      "close": "145.79",
      "volume": "1211660"
    },
    {
      "date": "2025-08-28",
      "open": "146.06",
      "high": "147.025",
      "low": "142.92",
      "close": "143.98",
      "volume": "1213384"
    },
    {
      "date": "2025-08-29",
      "open": "143.77",
      "high": "145.405",
      "low": "143.35",
      "close": "144.99",
      "volume": "785447"
    },
    {
      "date": "2025-09-02",
      "open": "142.96",
      "high": "144.32",
      "low": "142.63",
      "close": "144.25",
      "volume": "864109"
    },
    {
      "date": "2025-09-03",
      "open": "143.56",
      "high": "145.39",
      "low": "143.27",
      "close": "145.38",
      "volume": "770888"
    },
    {
      "date": "2025-09-04",
      "open": "145.33",
      "high": "145.495",
      "low": "141.30",
      "close": "145.28",
      "volume": "930365"
    },
    {
      "date": "2025-09-05",
      "open": "142.87",
      "high": "147.97",
      "low": "142.75",
      "close": "143.73",
      "volume": "891887"
    },
    {
      "date": "2025-09-08",
      "open": "143.54",
      "high": "143.73",
      "low": "140.48",
      "close": "142.99",
      "volume": "1445636"
    },
    {
      "date": "2025-09-09",
      "open": "142.86",
      "high": "142.86",
      "low": "140.35",
      "close": "141.00",
      "volume": "694372"
    },
    {
      "date": "2025-09-10",
      "open": "140.34",
      "high": "141.26",
      "low": "135.69",
      "close": "136.94",
      "volume": "1345924"
    },
    {
      "date": "2025-09-11",
      "open": "136.61",
      "high": "141.90",
      "low": "135.725",
      "close": "141.45",
      "volume": "1084219"
    },
    {
      "date": "2025-09-12",
      "open": "141.36",
      "high": "141.36",
      "low": "137.76",
      "close": "137.93",
      "volume": "652734"
    },
    {
      "date": "2025-09-15",
      "open": "138.44",
      "high": "138.44",
      "low": "135.78",
      "close": "136.35",
      "volume": "1017011"
    },
    {
      "date": "2025-09-16",
      "open": "136.94",
      "high": "137.98",
      "low": "136.21",
      "close": "137.80",
      "volume": "964023"
    },
    {
      "date": "2025-09-17",
      "open": "137.98",
      "high": "141.025",
      "low": "134.25",
      "close": "134.52",
      "volume": "1799580"
    },
    {
      "date": "2025-09-18",
      "open": "135.94",
      "high": "136.25",
      "low": "133.87",
      "close": "135.06",
      "volume": "1140019"
    },
    {
      "date": "2025-09-19",
      "open": "135.01",
      "high": "135.485",
      "low": "131.88",
      "close": "132.52",
      "volume": "2214417"
    },
    {
      "date": "2025-09-22",
      "open": "132.52",
      "high": "132.52",
      "low": "130.40",
      "close": "130.65",
      "volume": "1644778"
    },
    {
      "date": "2025-09-23",
      "open": "131.46",
      "high": "132.77",
      "low": "130.79",
      "close": "131.98",
      "volume": "1066550"
    },
    {
      "date": "2025-09-24",
      "open": "131.21",
      "high": "133.39",
      "low": "130.92",
      "close": "132.87",
      "volume": "1247744"
    },
    {
      "date": "2025-09-25",
      "open": "132.87",
      "high": "134.34",
      "low": "131.13",
      "close": "132.40",
      "volume": "1047217"
    },
    {
      "date": "2025-09-26",
      "open": "132.61",
      "high": "134.8189",
      "low": "130.12",
      "close": "134.46",
      "volume": "2027660"
    },
    {
      "date": "2025-09-29",
      "open": "136.01",
      "high": "136.01",
      "low": "133.007",
      "close": "134.80",
      "volume": "1106613"
    },
    {
      "date": "2025-09-30",
      "open": "134.02",
      "high": "134.53",
      "low": "131.71",
      "close": "134.17",
      "volume": "1085321"
    },
    {
      "date": "2025-10-01",
      "open": "133.10",
      "high": "134.32",
      "low": "131.86",
      "close": "132.68",
      "volume": "840666"
    },
    {
      "date": "2025-10-02",
      "open": "132.42",
      "high": "135.49",
      "low": "132.15",
      "close": "134.20",
      "volume": "1277797"
    },
    {
      "date": "2025-10-03",
      "open": "134.53",
      "high": "139.80",
      "low": "134.53",
      "close": "137.95",
      "volume": "1212110"
    },
    {
      "date": "2025-10-06",
      "open": "137.43",
      "high": "142.11",
      "low": "136.48",
      "close": "141.67",
      "volume": "1150460"
    },
    {
      "date": "2025-10-07",
      "open": "141.19",
      "high": "142.32",
      "low": "138.225",
      "close": "140.00",
      "volume": "1523379"
    },
    {
      "date": "2025-10-08",
      "open": "140.05",
      "high": "146.87",
      "low": "138.85",
      "close": "146.55",
      "volume": "1448204"
    },
    {
      "date": "2025-10-09",
      "open": "147.52",
      "high": "148.64",
      "low": "142.50",
      "close": "142.62",
      "volume": "1791288"
    },
    {
      "date": "2025-10-10",
      "open": "143.78",
      "high": "144.64",
      "low": "136.46",
      "close": "137.09",
      "volume": "1578653"
    },
    {
      "date": "2025-10-13",
      "open": "137.82",
      "high": "139.2399",
      "low": "137.27",
      "close": "138.12",
      "volume": "1135127"
    },
    {
      "date": "2025-10-14",
      "open": "137.11",
      "high": "139.85",
      "low": "136.505",
      "close": "139.37",
      "volume": "946292"
    },
    {
      "date": "2025-10-15",
      "open": "139.62",
      "high": "141.11",
      "low": "137.9901",
      "close": "138.83",
      "volume": "2240660"
    },
    {
      "date": "2025-10-16",
      "open": "162.99",
      "high": "169.71",
      "low": "158.87",
      "close": "169.57",
      "volume": "6505974"
    },
    {
      "date": "2025-10-17",
      "open": "169.925",
      "high": "169.99",
      "low": "162.9592",
      "close": "164.85",
      "volume": "2979346"
    },
    {
      "date": "2025-10-20",
      "open": "166.43",
      "high": "167.89",
      "low": "164.64",
      "close": "165.49",
      "volume": "1603586"
    },
    {
      "date": "2025-10-21",
      "open": "165.51",
      "high": "169.31",
      "low": "164.61",
      "close": "168.98",
      "volume": "1182905"
    },
    {
      "date": "2025-10-22",
      "open": "169.11",
      "high": "170.30",
      "low": "167.35",
      "close": "168.53",
      "volume": "1711300"
    },
    {
      "date": "2025-10-23",
      "open": "170.65",
      "high": "172.49",
      "low": "164.57",
      "close": "166.74",
      "volume": "1782223"
    },
    {
      "date": "2025-10-24",
      "open": "168.30",
      "high": "169.1972",
      "low": "164.90",
      "close": "165.11",
      "volume": "1163949"
    },
    {
      "date": "2025-10-27",
      "open": "167.33",
      "high": "168.7402",
      "low": "165.43",
      "close": "167.77",
      "volume": "1147621"
    },
    {
      "date": "2025-10-28",
      "open": "168.03",
      "high": "168.74",
      "low": "165.86",
      "close": "166.56",
      "volume": "994570"
    },
    {
      "date": "2025-10-29",
      "open": "166.34",
      "high": "171.52",
      "low": "166.34",
      "close": "168.88",
      "volume": "1636698"
    },
    {
      "date": "2025-10-30",
      "open": "168.21",
      "high": "168.98",
      "low": "166.2125",
      "close": "166.64",
      "volume": "1093464"
    },
    {
      "date": "2025-10-31",
      "open": "164.90",
      "high": "169.13",
      "low": "163.705",
      "close": "168.86",
      "volume": "1160816"
    },
    {
      "date": "2025-11-03",
      "open": "168.86",
      "high": "170.49",
      "low": "166.35",
      "close": "169.75",
      "volume": "1153513"
    },
    {
      "date": "2025-11-04",
      "open": "169.755",
      "high": "173.97",
      "low": "168.99",
      "close": "172.64",
      "volume": "2472327"
    },
    {
      "date": "2025-11-05",
      "open": "171.17",
      "high": "172.59",
      "low": "168.355",
      "close": "170.25",
      "volume": "1099346"
    },
    {
      "date": "2025-11-06",
      "open": "169.32",
      "high": "170.15",
      "low": "166.465",
      "close": "169.03",
      "volume": "1108884"
    },
    {
      "date": "2025-11-07",
      "open": "168.22",
      "high": "171.88",
      "low": "168.05",
      "close": "170.96",
      "volume": "947466"
    },
    {
      "date": "2025-11-10",
      "open": "171.13",
      "high": "171.13",
      "low": "166.59",
      "close": "168.48",
      "volume": "1134329"
    },
    {
      "date": "2025-11-11",
      "open": "168.25",
      "high": "169.53",
      "low": "165.00",
      "close": "168.03",
      "volume": "1214507"
    },
    {
      "date": "2025-11-12",
      "open": "168.57",
      "high": "170.46",
      "low": "167.98",
      "close": "169.26",
      "volume": "831048"
    },
    {
      "date": "2025-11-13",
      "open": "168.32",
      "high": "170.04",
      "low": "165.475",
      "close": "166.31",
      "volume": "733378"
    },
    {
      "date": "2025-11-14",
      "open": "165.46",
      "high": "166.60",
      "low": "162.27",
      "close": "162.81",
      "volume": "1722249"
    },
    {
      "date": "2025-11-17",
      "open": "162.76",
      "high": "163.305",
      "low": "159.01",
      "close": "160.30",
      "volume": "1414354"
    },
    {
      "date": "2025-11-18",
      "open": "159.68",
      "high": "162.86",
      "low": "157.82",
      "close": "162.03",
      "volume": "1364736"
    },
    {
      "date": "2025-11-19",
      "open": "161.47",
      "high": "163.255",
      "low": "159.77",
      "close": "159.92",
      "volume": "918269"
    },
    {
      "date": "2025-11-20",
      "open": "161.50",
      "high": "162.38",
      "low": "158.15",
      "close": "158.92",
      "volume": "1269862"
    },
    {
      "date": "2025-11-21",
      "open": "159.61",
      "high": "168.47",
      "low": "159.34",
      "close": "166.43",
      "volume": "1780376"
    },
    {
      "date": "2025-11-24",
      "open": "165.67",
      "high": "167.53",
      "low": "165.26",
      "close": "166.65",
      "volume": "1297838"
    },
    {
      "date": "2025-11-25",
      "open": "167.78",
      "high": "172.60",
      "low": "167.77",
      "close": "172.03",
      "volume": "1103909"
    },
    {
      "date": "2025-11-26",
      "open": "171.60",
      "high": "175.575",
      "low": "171.2135",
      "close": "173.40",
      "volume": "852053"
    },
    {
      "date": "2025-11-28",
      "open": "174.01",
      "high": "175.175",
      "low": "173.00",
      "close": "173.96",
      "volume": "339699"
    },
    {
      "date": "2025-12-01",
      "open": "173.50",
      "high": "180.71",
      "low": "172.79",
      "close": "179.73",
      "volume": "1739854"
    },
    {
      "date": "2025-12-02",
      "open": "179.73",
      "high": "186.56",
      "low": "178.35",
      "close": "185.73",
      "volume": "2614759"
    },
    {
      "date": "2025-12-03",
      "open": "185.83",
      "high": "190.80",
      "low": "185.58",
      "close": "187.92",
      "volume": "1936398"
    },
    {
      "date": "2025-12-04",
      "open": "187.73",
      "high": "190.95",
      "low": "186.41",
      "close": "187.535",
      "volume": "1596093"
    },
    {
      "date": "2025-12-05",
      "open": "187.24",
      "high": "189.12",
      "low": "186.1501",
      "close": "188.41",
      "volume": "813343"
    },
    {
      "date": "2025-12-08",
      "open": "190.21",
      "high": "191.876",
      "low": "189.16",
      "close": "189.89",
      "volume": "1398517"
    },
    {
      "date": "2025-12-09",
      "open": "189.85",
      "high": "190.87",
      "low": "188.6301",
      "close": "189.77",
      "volume": "1128098"
    },
    {
      "date": "2025-12-10",
      "open": "189.50",
      "high": "199.46",
      "low": "189.50",
      "close": "198.13",
      "volume": "1614947"
    },
    {
      "date": "2025-12-11",
      "open": "200.21",
      "high": "204.43",
      "low": "199.18",
      "close": "199.55",
      "volume": "1803211"
    },
    {
      "date": "2025-12-12",
      "open": "200.39",
      "high": "201.74",
      "low": "196.535",
      "close": "198.68",
      "volume": "1211566"
    },
    {
      "date": "2025-12-15",
      "open": "198.82",
      "high": "200.00",
      "low": "196.02",
      "close": "197.60",
      "volume": "1143555"
    },
    {
      "date": "2025-12-16",
      "open": "199.17",
      "high": "199.5515",
      "low": "195.71",
      "close": "196.76",
      "volume": "947795"
    },
    {
      "date": "2025-12-17",
      "open": "195.83",
      "high": "197.28",
      "low": "193.78",
      "close": "194.10",
      "volume": "954328"
    },
    {
      "date": "2025-12-18",
      "open": "195.85",
      "high": "198.37",
      "low": "193.20",
      "close": "196.42",
      "volume": "1198455"
    },
    {
      "date": "2025-12-19",
      "open": "195.49",
      "high": "198.77",
      "low": "194.02",
      "close": "197.68",
      "volume": "2096568"
    },
    {
      "date": "2025-12-22",
      "open": "198.71",
      "high": "200.45",
      "low": "197.285",
      "close": "199.58",
      "volume": "691962"
    },
    {
      "date": "2025-12-23",
      "open": "199.28",
      "high": "200.285",
      "low": "195.96",
      "close": "197.03",
      "volume": "856753"
    },
    {
      "date": "2025-12-24",
      "open": "197.56",
      "high": "198.94",
      "low": "196.48",
      "close": "198.29",
      "volume": "280637"
    },
    {
      "date": "2025-12-26",
      "open": "197.24",
      "high": "198.49",
      "low": "196.92",
      "close": "198.28",
      "volume": "349737"
    },
    {
      "date": "2025-12-29",
      "open": "198.41",
      "high": "198.95",
      "low": "197.35",
      "close": "197.55",
      "volume": "473850"
    },
    {
      "date": "2025-12-30",
      "open": "197.25",
      "high": "197.77",
      "low": "195.945",
      "close": "196.21",
      "volume": "686448"
    },
    {
      "date": "2025-12-31",
      "open": "196.21",
      "high": "196.86",
      "low": "194.10",
      "close": "194.34",
      "volume": "623773"
    },
    {
      "date": "2026-01-02",
      "open": "194.435",
      "high": "197.25",
      "low": "193.54",
      "close": "196.78",
      "volume": "714579"
    },
    {
      "date": "2026-01-05",
      "open": "197.29",
      "high": "203.36",
      "low": "196.565",
      "close": "202.02",
      "volume": "957062"
    },
    {
      "date": "2026-01-06",
      "open": "202.44",
      "high": "206.69",
      "low": "201.57",
      "close": "205.54",
      "volume": "1008476"
    },
    {
      "date": "2026-01-07",
      "open": "205.54",
      "high": "207.83",
      "low": "203.5394",
      "close": "203.82",
      "volume": "988769"
    },
    {
      "date": "2026-01-08",
      "open": "202.26",
      "high": "207.17",
      "low": "202.26",
      "close": "205.42",
      "volume": "727974"
    },
    {
      "date": "2026-01-09",
      "open": "206.44",
      "high": "208.00",
      "low": "203.77",
      "close": "206.85",
      "volume": "925213"
    },
    {
      "date": "2026-01-12",
      "open": "205.94",
      "high": "207.46",
      "low": "203.70",
      "close": "206.33",
      "volume": "1071348"
    },
    {
      "date": "2026-01-13",
      "open": "206.56",
      "high": "208.125",
      "low": "204.655",
      "close": "205.17",
      "volume": "806585"
    },
    {
      "date": "2026-01-14",
      "open": "203.99",
      "high": "206.45",
      "low": "203.0824",
      "close": "205.81",
      "volume": "876146"
    },
    {
      "date": "2026-01-15",
      "open": "206.69",
      "high": "208.79",
      "low": "205.32",
      "close": "206.52",
      "volume": "1298387"
    },
    {
      "date": "2026-01-16",
      "open": "199.81",
      "high": "209.53",
      "low": "198.01",
      "close": "204.38",
      "volume": "2760819"
    },
    {
      "date": "2026-01-20",
      "open": "202.50",
      "high": "204.36",
      "low": "199.43",
      "close": "203.50",
      "volume": "1113827"
    },
    {
      "date": "2026-01-21",
      "open": "205.19",
      "high": "211.255",
      "low": "204.32",
      "close": "209.70",
      "volume": "1034134"
    },
    {
      "date": "2026-01-22",
      "open": "209.35",
      "high": "212.00",
      "low": "208.32",
      "close": "210.73",
      "volume": "856131"
    },
    {
      "date": "2026-01-23",
      "open": "210.69",
      "high": "211.705",
      "low": "206.21",
      "close": "206.75",
      "volume": "980280"
    },
    {
      "date": "2026-01-26",
      "open": "206.11",
      "high": "207.58",
      "low": "203.6538",
      "close": "205.11",
      "volume": "769495"
    },
    {
      "date": "2026-01-27",
      "open": "205.17",
      "high": "206.55",
      "low": "202.49",
      "close": "202.88",
      "volume": "989015"
    },
    {
      "date": "2026-01-28",
      "open": "202.98",
      "high": "207.20",
      "low": "202.68",
      "close": "205.06",
      "volume": "987487"
    },
    {
      "date": "2026-01-29",
      "open": "205.88",
      "high": "207.305",
      "low": "203.58",
      "close": "205.21",
      "volume": "841608"
    },
    {
      "date": "2026-01-30",
      "open": "203.17",
      "high": "203.71",
      "low": "199.78",
      "close": "202.72",
      "volume": "1721740"
    },
    {
      "date": "2026-02-02",
      "open": "202.86",
      "high": "211.88",
      "low": "201.84",
      "close": "211.71",
      "volume": "1244886"
    },
    {
      "date": "2026-02-03",
      "open": "212.04",
      "high": "220.69",
      "low": "211.245",
      "close": "220.61",
      "volume": "1991363"
    },
    {
      "date": "2026-02-04",
      "open": "220.48",
      "high": "229.44",
      "low": "220.48",
      "close": "228.22",
      "volume": "1982592"
    },
    {
      "date": "2026-02-05",
      "open": "225.50",
      "high": "228.60",
      "low": "223.705",
      "close": "225.25",
      "volume": "1154063"
    },
    {
      "date": "2026-02-06",
      "open": "223.76",
      "high": "228.22",
      "low": "223.37",
      "close": "227.91",
      "volume": "1065273"
    },
    {
      "date": "2026-02-09",
      "open": "227.70",
      "high": "227.74",
      "low": "222.88",
      "close": "226.27",
      "volume": "945188"
    },
    {
      "date": "2026-02-10",
      "open": "225.14",
      "high": "230.91",
      "low": "225.14",
      "close": "229.05",
      "volume": "1140409"
    },
    {
      "date": "2026-02-11",
      "open": "230.56",
      "high": "234.82",
      "low": "229.415",
      "close": "230.38",
      "volume": "1225813"
    },
    {
      "date": "2026-02-12",
      "open": "231.87",
      "high": "234.40",
      "low": "208.86",
      "close": "218.72",
      "volume": "3273424"
    },
    {
      "date": "2026-02-13",
      "open": "219.34",
      "high": "224.68",
      "low": "217.90",
      "close": "221.76",
      "volume": "866320"
    },
    {
      "date": "2026-02-17",
      "open": "222.07",
      "high": "224.285",
      "low": "220.22",
      "close": "223.51",
      "volume": "787351"
    },
    {
      "date": "2026-02-18",
      "open": "222.79",
      "high": "225.45",
      "low": "221.18",
      "close": "223.45",
      "volume": "493285"
    },
    {
      "date": "2026-02-19",
      "open": "223.45",
      "high": "226.75",
      "low": "222.23",
      "close": "225.72",
      "volume": "756768"
    },
    {
      "date": "2026-02-20",
      "open": "224.99",
      "high": "231.53",
      "low": "224.36",
      "close": "230.16",
      "volume": "837971"
    },
    {
      "date": "2026-02-23",
      "open": "228.83",
      "high": "229.5999",
      "low": "220.83",
      "close": "222.07",
      "volume": "640925"
    },
    {
      "date": "2026-02-24",
      "open": "223.12",
      "high": "226.545",
      "low": "220.85",
      "close": "222.90",
      "volume": "675805"
    },
    {
      "date": "2026-02-25",
      "open": "223.72",
      "high": "223.72",
      "low": "217.69",
      "close": "219.25",
      "volume": "559880"
    },
    {
      "date": "2026-02-26",
      "open": "220.32",
      "high": "230.32",
      "low": "216.08",
      "close": "228.22",
      "volume": "886246"
    },
    {
      "date": "2026-02-27",
      "open": "226.44",
      "high": "233.98",
      "low": "224.00",
      "close": "233.41",
      "volume": "1481133"
    },
    {
      "date": "2026-03-02",
      "open": "232.25",
      "high": "234.45",
      "low": "227.99",
      "close": "232.07",
      "volume": "616045"
    },
    {
      "date": "2026-03-03",
      "open": "226.24",
      "high": "231.66",
      "low": "223.31",
      "close": "230.87",
      "volume": "582812"
    },
    {
      "date": "2026-03-04",
      "open": "233.01",
      "high": "236.00",
      "low": "231.39",
      "close": "234.92",
      "volume": "622975"
    },
    {
      "date": "2026-03-05",
      "open": "232.65",
      "high": "234.30",
      "low": "225.65",
      "close": "226.36",
      "volume": "733518"
    },
    {
      "date": "2026-03-06",
      "open": "220.59",
      "high": "220.59",
      "low": "211.47",
      "close": "213.39",
      "volume": "1605865"
    },
    {
      "date": "2026-03-09",
      "open": "211.64",
      "high": "217.835",
      "low": "206.43",
      "close": "217.46",
      "volume": "1125238"
    },
    {
      "date": "2026-03-10",
      "open": "217.00",
      "high": "220.69",
      "low": "213.425",
      "close": "215.85",
      "volume": "706797"
    },
    {
      "date": "2026-03-11",
      "open": "215.85",
      "high": "216.54",
      "low": "207.54",
      "close": "210.36",
      "volume": "804609"
    },
    {
      "date": "2026-03-12",
      "open": "207.20",
      "high": "207.77",
      "low": "200.56",
      "close": "201.13",
      "volume": "995232"
    },
    {
      "date": "2026-03-13",
      "open": "203.00",
      "high": "203.76",
      "low": "199.98",
      "close": "200.25",
      "volume": "1198555"
    },
    {
      "date": "2026-03-16",
      "open": "202.90",
      "high": "205.00",
      "low": "201.636",
      "close": "202.73",
      "volume": "894397"
    },
    {
      "date": "2026-03-17",
      "open": "204.06",
      "high": "205.70",
      "low": "193.94",
      "close": "200.12",
      "volume": "1401584"
    },
    {
      "date": "2026-03-18",
      "open": "200.12",
      "high": "200.89",
      "low": "194.47",
      "close": "197.64",
      "volume": "1812428"
    },
    {
      "date": "2026-03-19",
      "open": "195.20",
      "high": "201.32",
      "low": "195.20",
      "close": "200.20",
      "volume": "949060"
    },
    {
      "date": "2026-03-20",
      "open": "200.20",
      "high": "201.50",
      "low": "195.97",
      "close": "199.93",
      "volume": "1702185"
    },
    {
      "date": "2026-03-23",
      "open": "205.28",
      "high": "208.66",
      "low": "202.615",
      "close": "202.78",
      "volume": "911122"
    },
    {
      "date": "2026-03-24",
      "open": "200.61",
      "high": "209.145",
      "low": "200.485",
      "close": "205.14",
      "volume": "535651"
    },
    {
      "date": "2026-03-25",
      "open": "206.98",
      "high": "209.92",
      "low": "204.8325",
      "close": "209.10",
      "volume": "894361"
    },
    {
      "date": "2026-03-26",
      "open": "207.39",
      "high": "210.77",
      "low": "205.72",
      "close": "206.18",
      "volume": "598389"
    },
    {
      "date": "2026-03-27",
      "open": "204.28",
      "high": "206.25",
      "low": "202.70",
      "close": "205.59",
      "volume": "628440"
    },
    {
      "date": "2026-03-30",
      "open": "207.27",
      "high": "207.80",
      "low": "204.15",
      "close": "204.77",
      "volume": "671453"
    },
    {
      "date": "2026-03-31",
      "open": "205.51",
      "high": "212.31",
      "low": "205.51",
      "close": "211.90",
      "volume": "949545"
    },
    {
      "date": "2026-04-01",
      "open": "212.25",
      "high": "216.45",
      "low": "211.40",
      "close": "213.44",
      "volume": "782854"
    },
    {
      "date": "2026-04-02",
      "open": "211.41",
      "high": "216.60",
      "low": "208.87",
      "close": "214.91",
      "volume": "682264"
    },
    {
      "date": "2026-04-06",
      "open": "212.15",
      "high": "217.48",
      "low": "212.15",
      "close": "217.37",
      "volume": "540582"
    },
    {
      "date": "2026-04-07",
      "open": "218.04",
      "high": "220.87",
      "low": "216.34",
      "close": "217.71",
      "volume": "695661"
    },
    {
      "date": "2026-04-08",
      "open": "221.13",
      "high": "229.10",
      "low": "221.13",
      "close": "224.63",
      "volume": "907306"
    },
    {
      "date": "2026-04-09",
      "open": "224.42",
      "high": "226.545",
      "low": "221.765",
      "close": "225.22",
      "volume": "813110"
    },
    {
      "date": "2026-04-10",
      "open": "225.25",
      "high": "228.10",
      "low": "223.12",
      "close": "227.04",
      "volume": "844549"
    },
    {
      "date": "2026-04-13",
      "open": "226.50",
      "high": "227.83",
      "low": "222.17",
      "close": "227.61",
      "volume": "758372"
    },
    {
      "date": "2026-04-14",
      "open": "227.32",
      "high": "230.19",
      "low": "225.48",
      "close": "229.61",
      "volume": "723755"
    },
    {
      "date": "2026-04-15",
      "open": "229.335",
      "high": "229.335",
      "low": "223.515",
      "close": "224.17",
      "volume": "1579729"
    },
    {
      "date": "2026-04-16",
      "open": "233.20",
      "high": "245.078",
      "low": "232.00",
      "close": "238.32",
      "volume": "2564696"
    },
    {
      "date": "2026-04-17",
      "open": "239.00",
      "high": "247.95",
      "low": "238.49",
      "close": "245.08",
      "volume": "1281117"
    },
    {
      "date": "2026-04-20",
      "open": "244.29",
      "high": "253.1999",
      "low": "241.83",
      "close": "251.60",
      "volume": "901523"
    },
    {
      "date": "2026-04-21",
      "open": "253.04",
      "high": "256.18",
      "low": "249.62",
      "close": "251.09",
      "volume": "897366"
    },
    {
      "date": "2026-04-22",
      "open": "253.31",
      "high": "253.855",
      "low": "246.19",
      "close": "247.03",
      "volume": "1013510"
    },
    {
      "date": "2026-04-23",
      "open": "248.52",
      "high": "255.43",
      "low": "248.52",
      "close": "253.71",
      "volume": "833013"
    },
    {
      "date": "2026-04-24",
      "open": "253.71",
      "high": "253.71",
      "low": "247.37",
      "close": "248.59",
      "volume": "614759"
    },
    {
      "date": "2026-04-27",
      "open": "248.73",
      "high": "251.52",
      "low": "245.94",
      "close": "250.16",
      "volume": "679717"
    },
    {
      "date": "2026-04-28",
      "open": "251.20",
      "high": "251.60",
      "low": "247.66",
      "close": "251.29",
      "volume": "834845"
    },
    {
      "date": "2026-04-29",
      "open": "250.91",
      "high": "253.00",
      "low": "243.08",
      "close": "246.31",
      "volume": "834397"
    },
    {
      "date": "2026-04-30",
      "open": "247.93",
      "high": "252.47",
      "low": "243.24",
      "close": "251.53",
      "volume": "897786"
    },
    {
      "date": "2026-05-01",
      "open": "252.18",
      "high": "253.59",
      "low": "248.25",
      "close": "248.73",
      "volume": "597828"
    },
    {
      "date": "2026-05-04",
      "open": "244.38",
      "high": "244.38",
      "low": "237.71",
      "close": "238.34",
      "volume": "1189894"
    },
    {
      "date": "2026-05-05",
      "open": "240.26",
      "high": "244.39",
      "low": "240.11",
      "close": "243.04",
      "volume": "632367"
    },
    {
      "date": "2026-05-06",
      "open": "246.63",
      "high": "250.24",
      "low": "245.51",
      "close": "246.05",
      "volume": "807639"
    },
    {
      "date": "2026-05-07",
      "open": "246.66",
      "high": "247.79",
      "low": "241.06",
      "close": "242.19",
      "volume": "893485"
    },
    {
      "date": "2026-05-08",
      "open": "242.19",
      "high": "246.25",
      "low": "240.00",
      "close": "245.40",
      "volume": "612432"
    },
    {
      "date": "2026-05-11",
      "open": "245.14",
      "high": "245.465",
      "low": "240.00",
      "close": "240.75",
      "volume": "694519"
    },
    {
      "date": "2026-05-12",
      "open": "241.66",
      "high": "243.25",
      "low": "231.475",
      "close": "236.79",
      "volume": "1290543"
    },
    {
      "date": "2026-05-13",
      "open": "236.98",
      "high": "239.78",
      "low": "236.185",
      "close": "237.80",
      "volume": "915379"
    },
    {
      "date": "2026-05-14",
      "open": "239.48",
      "high": "257.16",
      "low": "235.19",
      "close": "254.66",
      "volume": "2214275"
    },
    {
      "date": "2026-05-15",
      "open": "252.00",
      "high": "263.24",
      "low": "250.50",
      "close": "262.21",
      "volume": "1916216"
    },
    {
      "date": "2026-05-18",
      "open": "260.87",
      "high": "264.22",
      "low": "259.62",
      "close": "261.46",
      "volume": "930928"
    },
    {
      "date": "2026-05-19",
      "open": "258.92",
      "high": "261.37",
      "low": "253.86",
      "close": "256.53",
      "volume": "883529"
    },
    {
      "date": "2026-05-20",
      "open": "256.70",
      "high": "264.98",
      "low": "256.175",
      "close": "262.88",
      "volume": "932299"
    },
    {
      "date": "2026-05-21",
      "open": "257.57",
      "high": "261.13",
      "low": "253.97",
      "close": "259.23",
      "volume": "750337"
    },
    {
      "date": "2026-05-22",
      "open": "259.48",
      "high": "260.24",
      "low": "255.62",
      "close": "258.77",
      "volume": "839428"
    },
    {
      "date": "2026-05-26",
      "open": "261.08",
      "high": "267.99",
      "low": "260.00",
      "close": "267.63",
      "volume": "588376"
    },
    {
      "date": "2026-05-27",
      "open": "269.00",
      "high": "273.00",
      "low": "266.96",
      "close": "270.87",
      "volume": "608836"
    },
    {
      "date": "2026-05-28",
      "open": "269.41",
      "high": "274.04",
      "low": "266.43",
      "close": "272.52",
      "volume": "522186"
    },
    {
      "date": "2026-05-29",
      "open": "270.40",
      "high": "277.85",
      "low": "270.275",
      "close": "276.43",
      "volume": "1624197"
    },
    {
      "date": "2026-06-01",
      "open": "273.12",
      "high": "279.92",
      "low": "269.04",
      "close": "279.46",
      "volume": "898748"
    },
    {
      "date": "2026-06-02",
      "open": "279.46",
      "high": "279.5986",
      "low": "273.23",
      "close": "275.59",
      "volume": "970927"
    },
    {
      "date": "2026-06-03",
      "open": "277.95",
      "high": "281.62",
      "low": "276.01",
      "close": "280.05",
      "volume": "809490"
    },
    {
      "date": "2026-06-04",
      "open": "282.87",
      "high": "284.04",
      "low": "279.82",
      "close": "283.31",
      "volume": "546258"
    },
    {
      "date": "2026-06-05",
      "open": "285.37",
      "high": "289.95",
      "low": "279.13",
      "close": "284.95",
      "volume": "1146917"
    },
    {
      "date": "2026-06-08",
      "open": "286.11",
      "high": "289.255",
      "low": "284.29",
      "close": "288.17",
      "volume": "1360042"
    },
    {
      "date": "2026-06-09",
      "open": "288.95",
      "high": "293.54",
      "low": "278.61",
      "close": "287.19",
      "volume": "974709"
    },
    {
      "date": "2026-06-10",
      "open": "276.85",
      "high": "286.48",
      "low": "270.89",
      "close": "280.75",
      "volume": "1198414"
    },
    {
      "date": "2026-06-11",
      "open": "282.98",
      "high": "291.41",
      "low": "277.51",
      "close": "289.14",
      "volume": "683912"
    },
    {
      "date": "2026-06-12",
      "open": "292.15",
      "high": "292.435",
      "low": "287.015",
      "close": "289.36",
      "volume": "551101"
    },
    {
      "date": "2026-06-15",
      "open": "290.46",
      "high": "293.525",
      "low": "281.61",
      "close": "283.16",
      "volume": "868408"
    },
    {
      "date": "2026-06-16",
      "open": "282.19",
      "high": "284.16",
      "low": "276.64",
      "close": "279.82",
      "volume": "1141634"
    },
    {
      "date": "2026-06-17",
      "open": "279.09",
      "high": "279.165",
      "low": "265.37",
      "close": "267.24",
      "volume": "1730461"
    },
    {
      "date": "2026-06-18",
      "open": "267.265",
      "high": "275.20",
      "low": "265.37",
      "close": "271.22",
      "volume": "1943509"
    },
    {
      "date": "2026-06-22",
      "open": "272.86",
      "high": "277.10",
      "low": "266.8956",
      "close": "273.48",
      "volume": "1114133"
    },
    {
      "date": "2026-06-23",
      "open": "272.88",
      "high": "274.66",
      "low": "268.98",
      "close": "269.24",
      "volume": "669920"
    },
    {
      "date": "2026-06-24",
      "open": "270.56",
      "high": "272.26",
      "low": "267.12",
      "close": "269.06",
      "volume": "779049"
    },
    {
      "date": "2026-06-25",
      "open": "272.25",
      "high": "278.37",
      "low": "270.23",
      "close": "274.68",
      "volume": "784631"
    },
    {
      "date": "2026-06-26",
      "open": "275.05",
      "high": "281.41",
      "low": "273.91",
      "close": "280.30",
      "volume": "1357875"
    },
    {
      "date": "2026-06-29",
      "open": "280.03",
      "high": "288.35",
      "low": "279.04",
      "close": "287.89",
      "volume": "876566"
    },
    {
      "date": "2026-06-30",
      "open": "287.63",
      "high": "291.385",
      "low": "283.93",
      "close": "289.43",
      "volume": "1037966"
    },
    {
      "date": "2026-07-01",
      "open": "289.43",
      "high": "294.98",
      "low": "285.915",
      "close": "290.07",
      "volume": "1197981"
    },
    {
      "date": "2026-07-02",
      "open": "292.05",
      "high": "294.4253",
      "low": "282.932",
      "close": "285.83",
      "volume": "778690"
    },
    {
      "date": "2026-07-06",
      "open": "281.21",
      "high": "286.66",
      "low": "276.48",
      "close": "277.74",
      "volume": "644019"
    },
    {
      "date": "2026-07-07",
      "open": "277.71",
      "high": "280.41",
      "low": "273.2075",
      "close": "275.00",
      "volume": "855128"
    },
    {
      "date": "2026-07-08",
      "open": "275.65",
      "high": "276.99",
      "low": "269.39",
      "close": "276.45",
      "volume": "814740"
    },
    {
      "date": "2026-07-09",
      "open": "278.51",
      "high": "286.07",
      "low": "278.50",
      "close": "282.61",
      "volume": "1060805"
    },
    {
      "date": "2026-07-10",
      "open": "287.70",
      "high": "288.026",
      "low": "277.095",
      "close": "279.96",
      "volume": "870760"
    },
    {
      "date": "2026-07-13",
      "open": "282.89",
      "high": "286.265",
      "low": "279.25",
      "close": "283.00",
      "volume": "975338"
    },
    {
      "date": "2026-07-14",
      "open": "286.64",
      "high": "286.64",
      "low": "278.86",
      "close": "280.87",
      "volume": "830561"
    },
    {
      "date": "2026-07-15",
      "open": "280.00",
      "high": "281.235",
      "low": "272.30",
      "close": "276.28",
      "volume": "1502646"
    },
    {
      "date": "2026-07-16",
      "open": "296.00",
      "high": "299.76",
      "low": "286.75",
      "close": "298.41",
      "volume": "2470627"
    },
    {
      "date": "2026-07-17",
      "open": "296.39",
      "high": "298.10",
      "low": "289.18",
      "close": "291.41",
      "volume": "1550224"
    },
    {
      "date": "2026-07-20",
      "open": "291.14",
      "high": "293.065",
      "low": "286.94",
      "close": "290.61",
      "volume": "1130461"
    },
    {
      "date": "2026-07-21",
      "open": "292.89",
      "high": "294.705",
      "low": "287.445",
      "close": "293.26",
      "volume": "1047766"
    },
    {
      "date": "2026-07-22",
      "open": "291.15",
      "high": "294.14",
      "low": "290.55",
      "close": "292.24",
      "volume": "1036566"
    },
    {
      "date": "2026-07-23",
      "open": "293.24",
      "high": "293.995",
      "low": "286.38",
      "close": "289.37",
      "volume": "1048431"
    },
    {
      "date": "2026-07-24",
      "open": "289.37",
      "high": "293.03",
      "low": "286.53",
      "close": "288.30",
      "volume": "593470"
    },
    {
      "date": "2026-07-27",
      "open": "287.70",
      "high": "289.245",
      "low": "276.42",
      "close": "280.96",
      "volume": "1238685"
    },
    {
      "date": "2026-07-28",
      "open": "281.13",
      "high": "281.98",
      "low": "276.37",
      "close": "277.62",
      "volume": "1176023"
    },
    {
      "date": "2026-07-29",
      "open": "276.59",
      "high": "277.87",
      "low": "268.47",
      "close": "276.14",
      "volume": "1346067"
    },
    {
      "date": "2026-07-30",
      "open": "279.65",
      "high": "279.65",
      "low": "264.49",
      "close": "269.21",
      "volume": "1115440"
    },
    {
      "date": "2026-07-31",
      "open": "270.83",
      "high": "274.72",
      "low": "269.245",
      "close": "271.75",
      "volume": "888665"
    },
    {
      "date": "2026-08-03",
      "open": "271.95",
      "high": "273.375",
      "low": "265.68",
      "close": "266.91",
      "volume": "847794"
    },
    {
      "date": "2026-08-04",
      "open": "269.56",
      "high": "275.07",
      "low": "266.9701",
      "close": "274.48",
      "volume": "860150"
    },
    {
      "date": "2026-08-05",
      "open": "274.67",
      "high": "275.78",
      "low": "272.27",
      "close": "272.66",
      "volume": "637258"
    }
  ]
}