{
  "source": "https://api.nasdaq.com/api/quote/JKHY/historical",
  "symbol": "JKHY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "173.52",
      "high": "174.96",
      "low": "173.13",
      "close": "173.95",
      "volume": "312721"
    },
    {
      "date": "2021-08-09",
      "open": "174.59",
      "high": "175.19",
      "low": "172.79",
      "close": "172.89",
      "volume": "249520"
    },
    {
      "date": "2021-08-10",
      "open": "172.64",
      "high": "173.605",
      "low": "170.71",
      "close": "172.24",
      "volume": "244239"
    },
    {
      "date": "2021-08-11",
      "open": "173.13",
      "high": "174.25",
      "low": "172.90",
      "close": "173.71",
      "volume": "252043"
    },
    {
      "date": "2021-08-12",
      "open": "174.09",
      "high": "175.16",
      "low": "170.0851",
      "close": "174.31",
      "volume": "359621"
    },
    {
      "date": "2021-08-13",
      "open": "174.59",
      "high": "177.13",
      "low": "173.685",
      "close": "177.12",
      "volume": "238547"
    },
    {
      "date": "2021-08-16",
      "open": "176.96",
      "high": "178.59",
      "low": "175.23",
      "close": "177.74",
      "volume": "462763"
    },
    {
      "date": "2021-08-17",
      "open": "176.42",
      "high": "179.21",
      "low": "176.42",
      "close": "178.58",
      "volume": "522950"
    },
    {
      "date": "2021-08-18",
      "open": "178.238",
      "high": "179.98",
      "low": "168.61",
      "close": "172.38",
      "volume": "999669"
    },
    {
      "date": "2021-08-19",
      "open": "173.33",
      "high": "176.315",
      "low": "171.23",
      "close": "176.29",
      "volume": "390905"
    },
    {
      "date": "2021-08-20",
      "open": "176.06",
      "high": "177.78",
      "low": "175.32",
      "close": "177.13",
      "volume": "352091"
    },
    {
      "date": "2021-08-23",
      "open": "177.78",
      "high": "177.96",
      "low": "176.27",
      "close": "176.52",
      "volume": "230234"
    },
    {
      "date": "2021-08-24",
      "open": "176.67",
      "high": "177.07",
      "low": "173.0422",
      "close": "173.21",
      "volume": "315335"
    },
    {
      "date": "2021-08-25",
      "open": "173.40",
      "high": "174.53",
      "low": "172.89",
      "close": "173.45",
      "volume": "240622"
    },
    {
      "date": "2021-08-26",
      "open": "173.34",
      "high": "174.60",
      "low": "171.49",
      "close": "173.95",
      "volume": "240089"
    },
    {
      "date": "2021-08-27",
      "open": "174.32",
      "high": "176.69",
      "low": "174.09",
      "close": "175.93",
      "volume": "423472"
    },
    {
      "date": "2021-08-30",
      "open": "176.23",
      "high": "177.24",
      "low": "175.58",
      "close": "176.32",
      "volume": "200190"
    },
    {
      "date": "2021-08-31",
      "open": "176.93",
      "high": "179.36",
      "low": "175.74",
      "close": "176.38",
      "volume": "518470"
    },
    {
      "date": "2021-09-01",
      "open": "177.25",
      "high": "177.985",
      "low": "175.185",
      "close": "177.30",
      "volume": "256795"
    },
    {
      "date": "2021-09-02",
      "open": "177.94",
      "high": "178.40",
      "low": "175.92",
      "close": "176.23",
      "volume": "287390"
    },
    {
      "date": "2021-09-03",
      "open": "175.87",
      "high": "176.659",
      "low": "174.95",
      "close": "175.74",
      "volume": "316152"
    },
    {
      "date": "2021-09-07",
      "open": "176.19",
      "high": "177.41",
      "low": "172.795",
      "close": "173.00",
      "volume": "433903"
    },
    {
      "date": "2021-09-08",
      "open": "172.27",
      "high": "175.38",
      "low": "171.83",
      "close": "173.28",
      "volume": "600827"
    },
    {
      "date": "2021-09-09",
      "open": "174.18",
      "high": "174.64",
      "low": "171.21",
      "close": "171.25",
      "volume": "472276"
    },
    {
      "date": "2021-09-10",
      "open": "171.74",
      "high": "173.495",
      "low": "168.555",
      "close": "169.04",
      "volume": "516547"
    },
    {
      "date": "2021-09-13",
      "open": "170.58",
      "high": "171.525",
      "low": "167.77",
      "close": "168.44",
      "volume": "368452"
    },
    {
      "date": "2021-09-14",
      "open": "168.33",
      "high": "169.12",
      "low": "166.47",
      "close": "167.11",
      "volume": "366191"
    },
    {
      "date": "2021-09-15",
      "open": "167.16",
      "high": "170.675",
      "low": "167.16",
      "close": "169.91",
      "volume": "357640"
    },
    {
      "date": "2021-09-16",
      "open": "170.29",
      "high": "171.64",
      "low": "169.45",
      "close": "170.81",
      "volume": "316029"
    },
    {
      "date": "2021-09-17",
      "open": "170.03",
      "high": "170.14",
      "low": "167.72",
      "close": "168.76",
      "volume": "826990"
    },
    {
      "date": "2021-09-20",
      "open": "166.70",
      "high": "169.54",
      "low": "166.67",
      "close": "169.41",
      "volume": "452237"
    },
    {
      "date": "2021-09-21",
      "open": "170.51",
      "high": "170.61",
      "low": "167.4825",
      "close": "167.83",
      "volume": "314764"
    },
    {
      "date": "2021-09-22",
      "open": "167.82",
      "high": "169.87",
      "low": "166.89",
      "close": "168.76",
      "volume": "292740"
    },
    {
      "date": "2021-09-23",
      "open": "168.65",
      "high": "171.64",
      "low": "168.65",
      "close": "170.37",
      "volume": "283288"
    },
    {
      "date": "2021-09-24",
      "open": "170.37",
      "high": "171.57",
      "low": "170.37",
      "close": "171.38",
      "volume": "219597"
    },
    {
      "date": "2021-09-27",
      "open": "171.07",
      "high": "171.82",
      "low": "169.48",
      "close": "170.61",
      "volume": "326477"
    },
    {
      "date": "2021-09-28",
      "open": "170.10",
      "high": "170.10",
      "low": "164.72",
      "close": "165.41",
      "volume": "488281"
    },
    {
      "date": "2021-09-29",
      "open": "165.61",
      "high": "167.64",
      "low": "165.61",
      "close": "166.16",
      "volume": "321790"
    },
    {
      "date": "2021-09-30",
      "open": "166.50",
      "high": "167.73",
      "low": "162.71",
      "close": "164.06",
      "volume": "464111"
    },
    {
      "date": "2021-10-01",
      "open": "164.79",
      "high": "166.67",
      "low": "163.1519",
      "close": "165.01",
      "volume": "354543"
    },
    {
      "date": "2021-10-04",
      "open": "164.04",
      "high": "165.68",
      "low": "162.22",
      "close": "163.16",
      "volume": "394310"
    },
    {
      "date": "2021-10-05",
      "open": "163.01",
      "high": "165.39",
      "low": "161.87",
      "close": "162.81",
      "volume": "405827"
    },
    {
      "date": "2021-10-06",
      "open": "162.00",
      "high": "163.41",
      "low": "160.95",
      "close": "163.19",
      "volume": "441235"
    },
    {
      "date": "2021-10-07",
      "open": "164.27",
      "high": "166.14",
      "low": "163.80",
      "close": "164.69",
      "volume": "439023"
    },
    {
      "date": "2021-10-08",
      "open": "165.50",
      "high": "167.27",
      "low": "165.0573",
      "close": "166.06",
      "volume": "259237"
    },
    {
      "date": "2021-10-11",
      "open": "165.92",
      "high": "166.9199",
      "low": "164.49",
      "close": "164.82",
      "volume": "229081"
    },
    {
      "date": "2021-10-12",
      "open": "165.20",
      "high": "165.91",
      "low": "163.325",
      "close": "163.79",
      "volume": "338903"
    },
    {
      "date": "2021-10-13",
      "open": "164.26",
      "high": "165.34",
      "low": "162.93",
      "close": "164.84",
      "volume": "235298"
    },
    {
      "date": "2021-10-14",
      "open": "165.71",
      "high": "168.06",
      "low": "164.66",
      "close": "167.98",
      "volume": "256773"
    },
    {
      "date": "2021-10-15",
      "open": "169.20",
      "high": "171.21",
      "low": "168.735",
      "close": "170.06",
      "volume": "370720"
    },
    {
      "date": "2021-10-18",
      "open": "169.44",
      "high": "171.45",
      "low": "168.915",
      "close": "171.05",
      "volume": "253924"
    },
    {
      "date": "2021-10-19",
      "open": "171.21",
      "high": "171.96",
      "low": "170.31",
      "close": "170.95",
      "volume": "330726"
    },
    {
      "date": "2021-10-20",
      "open": "171.84",
      "high": "172.12",
      "low": "168.85",
      "close": "171.08",
      "volume": "330245"
    },
    {
      "date": "2021-10-21",
      "open": "171.44",
      "high": "172.79",
      "low": "169.24",
      "close": "172.24",
      "volume": "294729"
    },
    {
      "date": "2021-10-22",
      "open": "172.72",
      "high": "174.88",
      "low": "172.72",
      "close": "174.24",
      "volume": "218321"
    },
    {
      "date": "2021-10-25",
      "open": "174.13",
      "high": "175.00",
      "low": "173.28",
      "close": "174.05",
      "volume": "218465"
    },
    {
      "date": "2021-10-26",
      "open": "174.44",
      "high": "174.89",
      "low": "172.78",
      "close": "174.05",
      "volume": "209420"
    },
    {
      "date": "2021-10-27",
      "open": "174.12",
      "high": "174.12",
      "low": "163.82",
      "close": "164.70",
      "volume": "603124"
    },
    {
      "date": "2021-10-28",
      "open": "164.58",
      "high": "166.435",
      "low": "162.92",
      "close": "163.85",
      "volume": "417806"
    },
    {
      "date": "2021-10-29",
      "open": "163.20",
      "high": "167.73",
      "low": "163.20",
      "close": "166.48",
      "volume": "461621"
    },
    {
      "date": "2021-11-01",
      "open": "166.60",
      "high": "167.415",
      "low": "164.68",
      "close": "166.03",
      "volume": "270456"
    },
    {
      "date": "2021-11-02",
      "open": "166.67",
      "high": "166.67",
      "low": "159.05",
      "close": "159.30",
      "volume": "621450"
    },
    {
      "date": "2021-11-03",
      "open": "158.48",
      "high": "160.97",
      "low": "153.18",
      "close": "159.13",
      "volume": "1068497"
    },
    {
      "date": "2021-11-04",
      "open": "159.13",
      "high": "162.31",
      "low": "158.01",
      "close": "158.65",
      "volume": "454526"
    },
    {
      "date": "2021-11-05",
      "open": "159.58",
      "high": "160.74",
      "low": "157.58",
      "close": "158.35",
      "volume": "566188"
    },
    {
      "date": "2021-11-08",
      "open": "158.42",
      "high": "163.51",
      "low": "158.03",
      "close": "161.10",
      "volume": "971182"
    },
    {
      "date": "2021-11-09",
      "open": "153.91",
      "high": "159.7583",
      "low": "153.74",
      "close": "159.04",
      "volume": "920752"
    },
    {
      "date": "2021-11-10",
      "open": "159.42",
      "high": "162.50",
      "low": "158.23",
      "close": "161.76",
      "volume": "615815"
    },
    {
      "date": "2021-11-11",
      "open": "162.43",
      "high": "162.72",
      "low": "158.85",
      "close": "159.21",
      "volume": "408209"
    },
    {
      "date": "2021-11-12",
      "open": "159.21",
      "high": "159.59",
      "low": "157.04",
      "close": "157.74",
      "volume": "1114778"
    },
    {
      "date": "2021-11-15",
      "open": "158.16",
      "high": "158.9222",
      "low": "156.84",
      "close": "157.00",
      "volume": "430798"
    },
    {
      "date": "2021-11-16",
      "open": "157.69",
      "high": "159.39",
      "low": "157.61",
      "close": "157.64",
      "volume": "424254"
    },
    {
      "date": "2021-11-17",
      "open": "157.18",
      "high": "158.35",
      "low": "152.87",
      "close": "153.80",
      "volume": "1131706"
    },
    {
      "date": "2021-11-18",
      "open": "153.49",
      "high": "153.61",
      "low": "150.81",
      "close": "151.80",
      "volume": "847811"
    },
    {
      "date": "2021-11-19",
      "open": "152.41",
      "high": "154.335",
      "low": "151.725",
      "close": "153.21",
      "volume": "849904"
    },
    {
      "date": "2021-11-22",
      "open": "152.94",
      "high": "154.29",
      "low": "151.61",
      "close": "153.18",
      "volume": "584201"
    },
    {
      "date": "2021-11-23",
      "open": "153.05",
      "high": "154.15",
      "low": "152.11",
      "close": "153.04",
      "volume": "497981"
    },
    {
      "date": "2021-11-24",
      "open": "152.52",
      "high": "154.03",
      "low": "152.20",
      "close": "152.81",
      "volume": "496656"
    },
    {
      "date": "2021-11-26",
      "open": "152.55",
      "high": "153.29",
      "low": "149.52",
      "close": "151.14",
      "volume": "372796"
    },
    {
      "date": "2021-11-29",
      "open": "152.51",
      "high": "153.18",
      "low": "150.77",
      "close": "152.31",
      "volume": "748886"
    },
    {
      "date": "2021-11-30",
      "open": "152.36",
      "high": "153.35",
      "low": "150.285",
      "close": "151.63",
      "volume": "1354404"
    },
    {
      "date": "2021-12-01",
      "open": "152.97",
      "high": "154.362",
      "low": "147.86",
      "close": "147.96",
      "volume": "946083"
    },
    {
      "date": "2021-12-02",
      "open": "147.50",
      "high": "153.50",
      "low": "147.50",
      "close": "152.15",
      "volume": "673906"
    },
    {
      "date": "2021-12-03",
      "open": "152.08",
      "high": "155.37",
      "low": "151.105",
      "close": "154.02",
      "volume": "819882"
    },
    {
      "date": "2021-12-06",
      "open": "154.47",
      "high": "159.19",
      "low": "153.17",
      "close": "158.89",
      "volume": "627035"
    },
    {
      "date": "2021-12-07",
      "open": "159.59",
      "high": "160.06",
      "low": "156.31",
      "close": "157.37",
      "volume": "1012454"
    },
    {
      "date": "2021-12-08",
      "open": "157.88",
      "high": "157.88",
      "low": "156.08",
      "close": "156.32",
      "volume": "434260"
    },
    {
      "date": "2021-12-09",
      "open": "155.94",
      "high": "157.34",
      "low": "155.3348",
      "close": "156.56",
      "volume": "429224"
    },
    {
      "date": "2021-12-10",
      "open": "156.93",
      "high": "158.82",
      "low": "155.97",
      "close": "158.25",
      "volume": "402269"
    },
    {
      "date": "2021-12-13",
      "open": "157.96",
      "high": "163.85",
      "low": "157.96",
      "close": "162.52",
      "volume": "863468"
    },
    {
      "date": "2021-12-14",
      "open": "161.41",
      "high": "163.59",
      "low": "161.36",
      "close": "162.35",
      "volume": "473817"
    },
    {
      "date": "2021-12-15",
      "open": "159.36",
      "high": "160.80",
      "low": "158.45",
      "close": "159.92",
      "volume": "616078"
    },
    {
      "date": "2021-12-16",
      "open": "160.73",
      "high": "165.40",
      "low": "159.63",
      "close": "165.10",
      "volume": "791203"
    },
    {
      "date": "2021-12-17",
      "open": "164.83",
      "high": "165.125",
      "low": "162.69",
      "close": "164.24",
      "volume": "1024286"
    },
    {
      "date": "2021-12-20",
      "open": "163.09",
      "high": "163.60",
      "low": "161.22",
      "close": "162.99",
      "volume": "406395"
    },
    {
      "date": "2021-12-21",
      "open": "162.82",
      "high": "165.28",
      "low": "162.025",
      "close": "165.02",
      "volume": "308060"
    },
    {
      "date": "2021-12-22",
      "open": "165.27",
      "high": "166.77",
      "low": "163.76",
      "close": "165.83",
      "volume": "358911"
    },
    {
      "date": "2021-12-23",
      "open": "166.74",
      "high": "167.28",
      "low": "165.41",
      "close": "165.43",
      "volume": "313831"
    },
    {
      "date": "2021-12-27",
      "open": "165.96",
      "high": "165.96",
      "low": "163.46",
      "close": "165.55",
      "volume": "233754"
    },
    {
      "date": "2021-12-28",
      "open": "166.06",
      "high": "167.42",
      "low": "164.335",
      "close": "167.38",
      "volume": "150649"
    },
    {
      "date": "2021-12-29",
      "open": "167.23",
      "high": "168.40",
      "low": "166.405",
      "close": "167.84",
      "volume": "193059"
    },
    {
      "date": "2021-12-30",
      "open": "168.53",
      "high": "169.01",
      "low": "167.56",
      "close": "167.72",
      "volume": "211840"
    },
    {
      "date": "2021-12-31",
      "open": "167.31",
      "high": "168.11",
      "low": "166.73",
      "close": "166.99",
      "volume": "227996"
    },
    {
      "date": "2022-01-03",
      "open": "167.07",
      "high": "171.60",
      "low": "166.12",
      "close": "171.50",
      "volume": "507711"
    },
    {
      "date": "2022-01-04",
      "open": "171.11",
      "high": "175.78",
      "low": "169.15",
      "close": "174.66",
      "volume": "771489"
    },
    {
      "date": "2022-01-05",
      "open": "174.79",
      "high": "177.54",
      "low": "172.765",
      "close": "172.92",
      "volume": "870788"
    },
    {
      "date": "2022-01-06",
      "open": "173.04",
      "high": "174.34",
      "low": "168.40",
      "close": "169.60",
      "volume": "530819"
    },
    {
      "date": "2022-01-07",
      "open": "169.18",
      "high": "171.13",
      "low": "167.40",
      "close": "169.75",
      "volume": "416729"
    },
    {
      "date": "2022-01-10",
      "open": "169.24",
      "high": "170.055",
      "low": "166.22",
      "close": "169.56",
      "volume": "431321"
    },
    {
      "date": "2022-01-11",
      "open": "169.60",
      "high": "169.9499",
      "low": "166.09",
      "close": "169.74",
      "volume": "412485"
    },
    {
      "date": "2022-01-12",
      "open": "170.00",
      "high": "172.97",
      "low": "169.82",
      "close": "171.91",
      "volume": "449002"
    },
    {
      "date": "2022-01-13",
      "open": "172.67",
      "high": "172.67",
      "low": "167.69",
      "close": "168.20",
      "volume": "512143"
    },
    {
      "date": "2022-01-14",
      "open": "166.85",
      "high": "169.05",
      "low": "165.13",
      "close": "168.94",
      "volume": "517547"
    },
    {
      "date": "2022-01-18",
      "open": "167.89",
      "high": "167.89",
      "low": "163.30",
      "close": "165.37",
      "volume": "532871"
    },
    {
      "date": "2022-01-19",
      "open": "165.53",
      "high": "170.47",
      "low": "163.72",
      "close": "166.42",
      "volume": "633462"
    },
    {
      "date": "2022-01-20",
      "open": "167.94",
      "high": "169.35",
      "low": "162.52",
      "close": "163.08",
      "volume": "710632"
    },
    {
      "date": "2022-01-21",
      "open": "163.49",
      "high": "166.145",
      "low": "161.28",
      "close": "163.74",
      "volume": "711656"
    },
    {
      "date": "2022-01-24",
      "open": "170.4538",
      "high": "170.4538",
      "low": "159.80",
      "close": "163.22",
      "volume": "530773"
    },
    {
      "date": "2022-01-25",
      "open": "161.57",
      "high": "162.51",
      "low": "157.52",
      "close": "158.85",
      "volume": "694309"
    },
    {
      "date": "2022-01-26",
      "open": "159.70",
      "high": "161.61",
      "low": "155.92",
      "close": "156.82",
      "volume": "614929"
    },
    {
      "date": "2022-01-27",
      "open": "157.65",
      "high": "160.65",
      "low": "155.44",
      "close": "157.22",
      "volume": "919744"
    },
    {
      "date": "2022-01-28",
      "open": "157.96",
      "high": "165.56",
      "low": "156.065",
      "close": "165.55",
      "volume": "669810"
    },
    {
      "date": "2022-01-31",
      "open": "164.36",
      "high": "167.96",
      "low": "163.605",
      "close": "167.81",
      "volume": "603571"
    },
    {
      "date": "2022-02-01",
      "open": "168.32",
      "high": "168.88",
      "low": "167.63",
      "close": "168.70",
      "volume": "630742"
    },
    {
      "date": "2022-02-02",
      "open": "170.98",
      "high": "171.21",
      "low": "167.89",
      "close": "170.55",
      "volume": "467116"
    },
    {
      "date": "2022-02-03",
      "open": "169.06",
      "high": "170.00",
      "low": "166.245",
      "close": "167.00",
      "volume": "640003"
    },
    {
      "date": "2022-02-04",
      "open": "166.33",
      "high": "168.43",
      "low": "165.325",
      "close": "168.00",
      "volume": "669543"
    },
    {
      "date": "2022-02-07",
      "open": "168.63",
      "high": "168.91",
      "low": "165.79",
      "close": "167.32",
      "volume": "618867"
    },
    {
      "date": "2022-02-08",
      "open": "166.02",
      "high": "169.55",
      "low": "165.11",
      "close": "169.20",
      "volume": "1233977"
    },
    {
      "date": "2022-02-09",
      "open": "176.04",
      "high": "178.34",
      "low": "170.15",
      "close": "175.04",
      "volume": "1448108"
    },
    {
      "date": "2022-02-10",
      "open": "172.45",
      "high": "173.07",
      "low": "166.57",
      "close": "166.76",
      "volume": "999122"
    },
    {
      "date": "2022-02-11",
      "open": "167.63",
      "high": "168.36",
      "low": "165.24",
      "close": "167.41",
      "volume": "762946"
    },
    {
      "date": "2022-02-14",
      "open": "167.93",
      "high": "170.66",
      "low": "167.13",
      "close": "170.18",
      "volume": "704789"
    },
    {
      "date": "2022-02-15",
      "open": "171.57",
      "high": "172.95",
      "low": "168.39",
      "close": "168.94",
      "volume": "474210"
    },
    {
      "date": "2022-02-16",
      "open": "169.05",
      "high": "170.37",
      "low": "166.22",
      "close": "169.54",
      "volume": "514166"
    },
    {
      "date": "2022-02-17",
      "open": "169.11",
      "high": "170.70",
      "low": "168.07",
      "close": "170.35",
      "volume": "556979"
    },
    {
      "date": "2022-02-18",
      "open": "170.76",
      "high": "172.92",
      "low": "169.00",
      "close": "172.46",
      "volume": "597533"
    },
    {
      "date": "2022-02-22",
      "open": "172.28",
      "high": "173.37",
      "low": "169.12",
      "close": "169.36",
      "volume": "637949"
    },
    {
      "date": "2022-02-23",
      "open": "169.80",
      "high": "170.92",
      "low": "167.583",
      "close": "167.89",
      "volume": "584804"
    },
    {
      "date": "2022-02-24",
      "open": "165.06",
      "high": "170.42",
      "low": "164.49",
      "close": "170.07",
      "volume": "642504"
    },
    {
      "date": "2022-02-25",
      "open": "171.25",
      "high": "176.16",
      "low": "171.17",
      "close": "176.05",
      "volume": "619104"
    },
    {
      "date": "2022-02-28",
      "open": "173.84",
      "high": "177.10",
      "low": "173.77",
      "close": "176.80",
      "volume": "733803"
    },
    {
      "date": "2022-03-01",
      "open": "178.25",
      "high": "179.60",
      "low": "176.11",
      "close": "179.12",
      "volume": "684359"
    },
    {
      "date": "2022-03-02",
      "open": "179.39",
      "high": "180.8899",
      "low": "177.01",
      "close": "180.15",
      "volume": "605732"
    },
    {
      "date": "2022-03-03",
      "open": "181.68",
      "high": "183.61",
      "low": "180.185",
      "close": "183.44",
      "volume": "565371"
    },
    {
      "date": "2022-03-04",
      "open": "182.43",
      "high": "185.63",
      "low": "181.7301",
      "close": "185.33",
      "volume": "535629"
    },
    {
      "date": "2022-03-07",
      "open": "184.75",
      "high": "187.73",
      "low": "183.16",
      "close": "183.69",
      "volume": "764898"
    },
    {
      "date": "2022-03-08",
      "open": "182.96",
      "high": "183.52",
      "low": "175.26",
      "close": "177.30",
      "volume": "826616"
    },
    {
      "date": "2022-03-09",
      "open": "179.46",
      "high": "179.77",
      "low": "172.34",
      "close": "177.05",
      "volume": "737125"
    },
    {
      "date": "2022-03-10",
      "open": "175.10",
      "high": "182.20",
      "low": "175.10",
      "close": "181.66",
      "volume": "677221"
    },
    {
      "date": "2022-03-11",
      "open": "182.26",
      "high": "185.46",
      "low": "180.81",
      "close": "183.42",
      "volume": "794923"
    },
    {
      "date": "2022-03-14",
      "open": "183.05",
      "high": "184.575",
      "low": "178.58",
      "close": "179.79",
      "volume": "466693"
    },
    {
      "date": "2022-03-15",
      "open": "180.47",
      "high": "180.90",
      "low": "176.57",
      "close": "178.99",
      "volume": "758666"
    },
    {
      "date": "2022-03-16",
      "open": "179.82",
      "high": "184.94",
      "low": "179.085",
      "close": "184.92",
      "volume": "853083"
    },
    {
      "date": "2022-03-17",
      "open": "185.29",
      "high": "186.655",
      "low": "182.37",
      "close": "184.25",
      "volume": "585622"
    },
    {
      "date": "2022-03-18",
      "open": "185.04",
      "high": "186.39",
      "low": "181.46",
      "close": "185.51",
      "volume": "1277961"
    },
    {
      "date": "2022-03-21",
      "open": "185.52",
      "high": "186.36",
      "low": "184.33",
      "close": "186.07",
      "volume": "542673"
    },
    {
      "date": "2022-03-22",
      "open": "186.35",
      "high": "187.97",
      "low": "185.2622",
      "close": "187.81",
      "volume": "331699"
    },
    {
      "date": "2022-03-23",
      "open": "187.81",
      "high": "188.60",
      "low": "186.34",
      "close": "188.14",
      "volume": "449412"
    },
    {
      "date": "2022-03-24",
      "open": "188.51",
      "high": "189.66",
      "low": "186.98",
      "close": "189.33",
      "volume": "521821"
    },
    {
      "date": "2022-03-25",
      "open": "190.00",
      "high": "193.44",
      "low": "189.46",
      "close": "193.34",
      "volume": "427503"
    },
    {
      "date": "2022-03-28",
      "open": "192.72",
      "high": "195.00",
      "low": "191.21",
      "close": "194.50",
      "volume": "457044"
    },
    {
      "date": "2022-03-29",
      "open": "195.50",
      "high": "198.44",
      "low": "195.04",
      "close": "197.83",
      "volume": "424227"
    },
    {
      "date": "2022-03-30",
      "open": "197.59",
      "high": "198.16",
      "low": "195.34",
      "close": "197.26",
      "volume": "360958"
    },
    {
      "date": "2022-03-31",
      "open": "197.07",
      "high": "199.45",
      "low": "196.85",
      "close": "197.05",
      "volume": "569299"
    },
    {
      "date": "2022-04-01",
      "open": "197.10",
      "high": "200.62",
      "low": "195.43",
      "close": "200.42",
      "volume": "463929"
    },
    {
      "date": "2022-04-04",
      "open": "200.50",
      "high": "201.39",
      "low": "197.22",
      "close": "200.64",
      "volume": "424335"
    },
    {
      "date": "2022-04-05",
      "open": "200.46",
      "high": "204.99",
      "low": "199.76",
      "close": "203.75",
      "volume": "606641"
    },
    {
      "date": "2022-04-06",
      "open": "202.70",
      "high": "205.37",
      "low": "202.10",
      "close": "203.72",
      "volume": "581011"
    },
    {
      "date": "2022-04-07",
      "open": "203.84",
      "high": "204.64",
      "low": "200.41",
      "close": "203.69",
      "volume": "622800"
    },
    {
      "date": "2022-04-08",
      "open": "203.88",
      "high": "203.88",
      "low": "199.61",
      "close": "200.53",
      "volume": "584334"
    },
    {
      "date": "2022-04-11",
      "open": "200.87",
      "high": "201.29",
      "low": "197.92",
      "close": "198.55",
      "volume": "358196"
    },
    {
      "date": "2022-04-12",
      "open": "199.89",
      "high": "202.55",
      "low": "199.21",
      "close": "200.73",
      "volume": "432629"
    },
    {
      "date": "2022-04-13",
      "open": "200.69",
      "high": "201.18",
      "low": "198.11",
      "close": "200.50",
      "volume": "404101"
    },
    {
      "date": "2022-04-14",
      "open": "201.16",
      "high": "202.45",
      "low": "198.7254",
      "close": "200.49",
      "volume": "440369"
    },
    {
      "date": "2022-04-18",
      "open": "200.07",
      "high": "202.20",
      "low": "199.035",
      "close": "200.05",
      "volume": "222330"
    },
    {
      "date": "2022-04-19",
      "open": "200.01",
      "high": "202.79",
      "low": "200.01",
      "close": "202.18",
      "volume": "275573"
    },
    {
      "date": "2022-04-20",
      "open": "202.85",
      "high": "203.53",
      "low": "200.87",
      "close": "201.79",
      "volume": "274501"
    },
    {
      "date": "2022-04-21",
      "open": "202.54",
      "high": "204.15",
      "low": "201.39",
      "close": "203.65",
      "volume": "536615"
    },
    {
      "date": "2022-04-22",
      "open": "202.94",
      "high": "203.16",
      "low": "197.25",
      "close": "197.31",
      "volume": "326126"
    },
    {
      "date": "2022-04-25",
      "open": "196.87",
      "high": "197.90",
      "low": "194.38",
      "close": "197.45",
      "volume": "373971"
    },
    {
      "date": "2022-04-26",
      "open": "197.14",
      "high": "197.44",
      "low": "193.52",
      "close": "193.61",
      "volume": "336175"
    },
    {
      "date": "2022-04-27",
      "open": "194.22",
      "high": "195.295",
      "low": "191.48",
      "close": "191.83",
      "volume": "500414"
    },
    {
      "date": "2022-04-28",
      "open": "193.39",
      "high": "195.94",
      "low": "192.11",
      "close": "194.63",
      "volume": "403070"
    },
    {
      "date": "2022-04-29",
      "open": "194.22",
      "high": "195.48",
      "low": "189.02",
      "close": "189.58",
      "volume": "442541"
    },
    {
      "date": "2022-05-02",
      "open": "188.97",
      "high": "191.98",
      "low": "186.98",
      "close": "190.36",
      "volume": "558179"
    },
    {
      "date": "2022-05-03",
      "open": "191.23",
      "high": "194.19",
      "low": "189.47",
      "close": "192.33",
      "volume": "555314"
    },
    {
      "date": "2022-05-04",
      "open": "186.24",
      "high": "190.60",
      "low": "179.86",
      "close": "187.96",
      "volume": "994394"
    },
    {
      "date": "2022-05-05",
      "open": "187.42",
      "high": "189.98",
      "low": "184.55",
      "close": "186.13",
      "volume": "658759"
    },
    {
      "date": "2022-05-06",
      "open": "184.90",
      "high": "186.27",
      "low": "182.76",
      "close": "184.99",
      "volume": "483162"
    },
    {
      "date": "2022-05-09",
      "open": "183.64",
      "high": "184.30",
      "low": "177.05",
      "close": "177.33",
      "volume": "618588"
    },
    {
      "date": "2022-05-10",
      "open": "177.57",
      "high": "181.51",
      "low": "176.07",
      "close": "178.87",
      "volume": "807807"
    },
    {
      "date": "2022-05-11",
      "open": "177.88",
      "high": "179.57",
      "low": "175.635",
      "close": "178.18",
      "volume": "655974"
    },
    {
      "date": "2022-05-12",
      "open": "176.24",
      "high": "178.49",
      "low": "173.76",
      "close": "175.87",
      "volume": "630801"
    },
    {
      "date": "2022-05-13",
      "open": "176.76",
      "high": "176.9499",
      "low": "173.74",
      "close": "175.43",
      "volume": "511446"
    },
    {
      "date": "2022-05-16",
      "open": "175.39",
      "high": "177.97",
      "low": "173.81",
      "close": "177.07",
      "volume": "395394"
    },
    {
      "date": "2022-05-17",
      "open": "177.47",
      "high": "180.33",
      "low": "175.835",
      "close": "179.79",
      "volume": "448443"
    },
    {
      "date": "2022-05-18",
      "open": "181.83",
      "high": "181.83",
      "low": "175.725",
      "close": "176.47",
      "volume": "425576"
    },
    {
      "date": "2022-05-19",
      "open": "175.85",
      "high": "179.89",
      "low": "175.53",
      "close": "178.12",
      "volume": "454190"
    },
    {
      "date": "2022-05-20",
      "open": "179.79",
      "high": "180.07",
      "low": "175.92",
      "close": "179.12",
      "volume": "400590"
    },
    {
      "date": "2022-05-23",
      "open": "179.78",
      "high": "182.76",
      "low": "179.32",
      "close": "182.35",
      "volume": "392386"
    },
    {
      "date": "2022-05-24",
      "open": "181.34",
      "high": "184.01",
      "low": "179.88",
      "close": "183.85",
      "volume": "482557"
    },
    {
      "date": "2022-05-25",
      "open": "183.39",
      "high": "185.04",
      "low": "182.57",
      "close": "183.92",
      "volume": "518521"
    },
    {
      "date": "2022-05-26",
      "open": "185.10",
      "high": "188.42",
      "low": "183.62",
      "close": "186.62",
      "volume": "523793"
    },
    {
      "date": "2022-05-27",
      "open": "187.05",
      "high": "188.34",
      "low": "186.7575",
      "close": "188.09",
      "volume": "434102"
    },
    {
      "date": "2022-05-31",
      "open": "186.67",
      "high": "189.95",
      "low": "185.94",
      "close": "188.12",
      "volume": "871310"
    },
    {
      "date": "2022-06-01",
      "open": "188.96",
      "high": "188.96",
      "low": "185.59",
      "close": "186.13",
      "volume": "482324"
    },
    {
      "date": "2022-06-02",
      "open": "186.86",
      "high": "187.56",
      "low": "183.8075",
      "close": "187.55",
      "volume": "425548"
    },
    {
      "date": "2022-06-03",
      "open": "187.22",
      "high": "187.33",
      "low": "185.25",
      "close": "186.08",
      "volume": "261368"
    },
    {
      "date": "2022-06-06",
      "open": "186.86",
      "high": "189.96",
      "low": "185.96",
      "close": "186.38",
      "volume": "235739"
    },
    {
      "date": "2022-06-07",
      "open": "185.81",
      "high": "188.40",
      "low": "185.49",
      "close": "187.99",
      "volume": "263479"
    },
    {
      "date": "2022-06-08",
      "open": "187.79",
      "high": "187.97",
      "low": "186.16",
      "close": "186.30",
      "volume": "257030"
    },
    {
      "date": "2022-06-09",
      "open": "185.75",
      "high": "186.105",
      "low": "182.40",
      "close": "182.52",
      "volume": "296115"
    },
    {
      "date": "2022-06-10",
      "open": "181.03",
      "high": "182.37",
      "low": "179.58",
      "close": "180.45",
      "volume": "394801"
    },
    {
      "date": "2022-06-13",
      "open": "177.16",
      "high": "179.45",
      "low": "176.12",
      "close": "176.92",
      "volume": "491032"
    },
    {
      "date": "2022-06-14",
      "open": "177.56",
      "high": "177.985",
      "low": "175.485",
      "close": "177.11",
      "volume": "401723"
    },
    {
      "date": "2022-06-15",
      "open": "178.47",
      "high": "181.70",
      "low": "177.41",
      "close": "179.27",
      "volume": "639582"
    },
    {
      "date": "2022-06-16",
      "open": "177.48",
      "high": "177.61",
      "low": "171.20",
      "close": "171.58",
      "volume": "544349"
    },
    {
      "date": "2022-06-17",
      "open": "172.67",
      "high": "173.455",
      "low": "170.70",
      "close": "172.13",
      "volume": "830614"
    },
    {
      "date": "2022-06-21",
      "open": "173.36",
      "high": "175.12",
      "low": "172.49",
      "close": "174.51",
      "volume": "365550"
    },
    {
      "date": "2022-06-22",
      "open": "173.33",
      "high": "174.04",
      "low": "171.74",
      "close": "172.90",
      "volume": "496576"
    },
    {
      "date": "2022-06-23",
      "open": "174.35",
      "high": "177.76",
      "low": "173.10",
      "close": "177.74",
      "volume": "367815"
    },
    {
      "date": "2022-06-24",
      "open": "179.42",
      "high": "183.275",
      "low": "178.49",
      "close": "182.90",
      "volume": "1419530"
    },
    {
      "date": "2022-06-27",
      "open": "183.34",
      "high": "183.73",
      "low": "181.91",
      "close": "183.03",
      "volume": "287356"
    },
    {
      "date": "2022-06-28",
      "open": "182.56",
      "high": "184.895",
      "low": "179.985",
      "close": "180.40",
      "volume": "344536"
    },
    {
      "date": "2022-06-29",
      "open": "180.27",
      "high": "182.62",
      "low": "179.70",
      "close": "182.12",
      "volume": "323442"
    },
    {
      "date": "2022-06-30",
      "open": "180.60",
      "high": "183.21",
      "low": "179.25",
      "close": "180.02",
      "volume": "930700"
    },
    {
      "date": "2022-07-01",
      "open": "179.71",
      "high": "184.985",
      "low": "179.12",
      "close": "184.27",
      "volume": "460147"
    },
    {
      "date": "2022-07-05",
      "open": "181.97",
      "high": "183.80",
      "low": "180.565",
      "close": "183.78",
      "volume": "326422"
    },
    {
      "date": "2022-07-06",
      "open": "185.40",
      "high": "188.03",
      "low": "183.98",
      "close": "186.25",
      "volume": "417715"
    },
    {
      "date": "2022-07-07",
      "open": "186.09",
      "high": "186.98",
      "low": "184.62",
      "close": "186.01",
      "volume": "305275"
    },
    {
      "date": "2022-07-08",
      "open": "185.79",
      "high": "186.90",
      "low": "185.0475",
      "close": "185.57",
      "volume": "342124"
    },
    {
      "date": "2022-07-11",
      "open": "184.96",
      "high": "187.4396",
      "low": "183.2992",
      "close": "186.66",
      "volume": "436680"
    },
    {
      "date": "2022-07-12",
      "open": "187.12",
      "high": "189.41",
      "low": "183.555",
      "close": "184.41",
      "volume": "310860"
    },
    {
      "date": "2022-07-13",
      "open": "181.77",
      "high": "185.83",
      "low": "181.77",
      "close": "185.14",
      "volume": "339058"
    },
    {
      "date": "2022-07-14",
      "open": "183.82",
      "high": "186.36",
      "low": "182.25",
      "close": "186.00",
      "volume": "290448"
    },
    {
      "date": "2022-07-15",
      "open": "186.80",
      "high": "190.095",
      "low": "186.705",
      "close": "189.98",
      "volume": "287425"
    },
    {
      "date": "2022-07-18",
      "open": "192.48",
      "high": "192.48",
      "low": "188.45",
      "close": "190.93",
      "volume": "479361"
    },
    {
      "date": "2022-07-19",
      "open": "192.50",
      "high": "195.10",
      "low": "191.95",
      "close": "194.45",
      "volume": "412047"
    },
    {
      "date": "2022-07-20",
      "open": "195.00",
      "high": "196.03",
      "low": "193.23",
      "close": "194.83",
      "volume": "353715"
    },
    {
      "date": "2022-07-21",
      "open": "195.25",
      "high": "198.69",
      "low": "194.99",
      "close": "198.69",
      "volume": "418768"
    },
    {
      "date": "2022-07-22",
      "open": "199.50",
      "high": "200.68",
      "low": "198.755",
      "close": "199.69",
      "volume": "240598"
    },
    {
      "date": "2022-07-25",
      "open": "199.39",
      "high": "199.95",
      "low": "196.08",
      "close": "197.38",
      "volume": "589189"
    },
    {
      "date": "2022-07-26",
      "open": "198.04",
      "high": "201.44",
      "low": "197.67",
      "close": "200.73",
      "volume": "601320"
    },
    {
      "date": "2022-07-27",
      "open": "200.69",
      "high": "204.30",
      "low": "200.67",
      "close": "202.76",
      "volume": "430488"
    },
    {
      "date": "2022-07-28",
      "open": "202.76",
      "high": "206.905",
      "low": "202.58",
      "close": "206.31",
      "volume": "386131"
    },
    {
      "date": "2022-07-29",
      "open": "206.02",
      "high": "208.295",
      "low": "205.22",
      "close": "207.77",
      "volume": "377535"
    },
    {
      "date": "2022-08-01",
      "open": "206.99",
      "high": "208.24",
      "low": "206.02",
      "close": "207.52",
      "volume": "323972"
    },
    {
      "date": "2022-08-02",
      "open": "207.22",
      "high": "207.43",
      "low": "203.36",
      "close": "205.59",
      "volume": "431789"
    },
    {
      "date": "2022-08-03",
      "open": "206.42",
      "high": "209.565",
      "low": "205.48",
      "close": "208.09",
      "volume": "394918"
    },
    {
      "date": "2022-08-04",
      "open": "208.57",
      "high": "209.377",
      "low": "206.16",
      "close": "208.34",
      "volume": "293668"
    },
    {
      "date": "2022-08-05",
      "open": "206.91",
      "high": "211.31",
      "low": "206.91",
      "close": "211.07",
      "volume": "323889"
    },
    {
      "date": "2022-08-08",
      "open": "212.08",
      "high": "212.40",
      "low": "208.74",
      "close": "210.93",
      "volume": "370809"
    },
    {
      "date": "2022-08-09",
      "open": "211.36",
      "high": "212.41",
      "low": "208.32",
      "close": "209.25",
      "volume": "485947"
    },
    {
      "date": "2022-08-10",
      "open": "211.71",
      "high": "212.62",
      "low": "208.608",
      "close": "209.16",
      "volume": "438399"
    },
    {
      "date": "2022-08-11",
      "open": "209.99",
      "high": "209.99",
      "low": "206.02",
      "close": "206.89",
      "volume": "727185"
    },
    {
      "date": "2022-08-12",
      "open": "208.54",
      "high": "209.58",
      "low": "206.73",
      "close": "208.88",
      "volume": "384862"
    },
    {
      "date": "2022-08-15",
      "open": "208.19",
      "high": "211.33",
      "low": "207.37",
      "close": "210.47",
      "volume": "371214"
    },
    {
      "date": "2022-08-16",
      "open": "209.09",
      "high": "212.055",
      "low": "208.95",
      "close": "210.84",
      "volume": "519018"
    },
    {
      "date": "2022-08-17",
      "open": "200.00",
      "high": "200.485",
      "low": "191.87",
      "close": "197.30",
      "volume": "1418328"
    },
    {
      "date": "2022-08-18",
      "open": "196.27",
      "high": "204.02",
      "low": "196.125",
      "close": "203.47",
      "volume": "661313"
    },
    {
      "date": "2022-08-19",
      "open": "202.78",
      "high": "205.21",
      "low": "201.68",
      "close": "204.27",
      "volume": "1358949"
    },
    {
      "date": "2022-08-22",
      "open": "203.22",
      "high": "204.18",
      "low": "201.7173",
      "close": "202.77",
      "volume": "468822"
    },
    {
      "date": "2022-08-23",
      "open": "202.75",
      "high": "202.75",
      "low": "200.51",
      "close": "200.93",
      "volume": "319503"
    },
    {
      "date": "2022-08-24",
      "open": "200.70",
      "high": "201.34",
      "low": "199.98",
      "close": "200.59",
      "volume": "386091"
    },
    {
      "date": "2022-08-25",
      "open": "201.92",
      "high": "202.225",
      "low": "198.12",
      "close": "200.18",
      "volume": "551043"
    },
    {
      "date": "2022-08-26",
      "open": "200.33",
      "high": "200.91",
      "low": "197.24",
      "close": "197.47",
      "volume": "326934"
    },
    {
      "date": "2022-08-29",
      "open": "196.50",
      "high": "198.08",
      "low": "195.18",
      "close": "195.86",
      "volume": "332011"
    },
    {
      "date": "2022-08-30",
      "open": "195.89",
      "high": "196.935",
      "low": "193.605",
      "close": "194.27",
      "volume": "293188"
    },
    {
      "date": "2022-08-31",
      "open": "195.00",
      "high": "195.28",
      "low": "190.98",
      "close": "192.20",
      "volume": "700152"
    },
    {
      "date": "2022-09-01",
      "open": "190.98",
      "high": "194.99",
      "low": "190.21",
      "close": "194.82",
      "volume": "529852"
    },
    {
      "date": "2022-09-02",
      "open": "195.89",
      "high": "195.89",
      "low": "190.67",
      "close": "191.19",
      "volume": "404565"
    },
    {
      "date": "2022-09-06",
      "open": "191.32",
      "high": "194.84",
      "low": "191.16",
      "close": "194.41",
      "volume": "561983"
    },
    {
      "date": "2022-09-07",
      "open": "195.23",
      "high": "199.05",
      "low": "194.91",
      "close": "196.78",
      "volume": "646614"
    },
    {
      "date": "2022-09-08",
      "open": "195.67",
      "high": "197.91",
      "low": "194.58",
      "close": "197.39",
      "volume": "396180"
    },
    {
      "date": "2022-09-09",
      "open": "198.20",
      "high": "201.18",
      "low": "197.38",
      "close": "200.22",
      "volume": "376233"
    },
    {
      "date": "2022-09-12",
      "open": "201.27",
      "high": "201.27",
      "low": "199.03",
      "close": "200.17",
      "volume": "455491"
    },
    {
      "date": "2022-09-13",
      "open": "197.68",
      "high": "198.72",
      "low": "193.45",
      "close": "194.10",
      "volume": "338587"
    },
    {
      "date": "2022-09-14",
      "open": "194.69",
      "high": "195.645",
      "low": "192.33",
      "close": "193.30",
      "volume": "427599"
    },
    {
      "date": "2022-09-15",
      "open": "193.05",
      "high": "194.75",
      "low": "191.97",
      "close": "192.86",
      "volume": "411936"
    },
    {
      "date": "2022-09-16",
      "open": "192.00",
      "high": "193.16",
      "low": "190.58",
      "close": "191.56",
      "volume": "678028"
    },
    {
      "date": "2022-09-19",
      "open": "190.82",
      "high": "193.40",
      "low": "189.65",
      "close": "193.29",
      "volume": "409357"
    },
    {
      "date": "2022-09-20",
      "open": "192.51",
      "high": "192.85",
      "low": "188.12",
      "close": "189.56",
      "volume": "337237"
    },
    {
      "date": "2022-09-21",
      "open": "190.41",
      "high": "192.45",
      "low": "188.19",
      "close": "188.26",
      "volume": "287222"
    },
    {
      "date": "2022-09-22",
      "open": "187.13",
      "high": "188.14",
      "low": "186.34",
      "close": "186.76",
      "volume": "258437"
    },
    {
      "date": "2022-09-23",
      "open": "185.56",
      "high": "186.01",
      "low": "183.24",
      "close": "184.98",
      "volume": "410178"
    },
    {
      "date": "2022-09-26",
      "open": "184.92",
      "high": "185.77",
      "low": "183.11",
      "close": "183.42",
      "volume": "344743"
    },
    {
      "date": "2022-09-27",
      "open": "184.75",
      "high": "186.31",
      "low": "181.91",
      "close": "182.76",
      "volume": "316214"
    },
    {
      "date": "2022-09-28",
      "open": "183.53",
      "high": "185.47",
      "low": "182.06",
      "close": "184.75",
      "volume": "414865"
    },
    {
      "date": "2022-09-29",
      "open": "184.00",
      "high": "184.45",
      "low": "182.28",
      "close": "183.04",
      "volume": "311113"
    },
    {
      "date": "2022-09-30",
      "open": "183.12",
      "high": "185.88",
      "low": "181.71",
      "close": "182.27",
      "volume": "481148"
    },
    {
      "date": "2022-10-03",
      "open": "182.95",
      "high": "187.42",
      "low": "182.40",
      "close": "186.75",
      "volume": "441962"
    },
    {
      "date": "2022-10-04",
      "open": "188.13",
      "high": "189.71",
      "low": "187.89",
      "close": "188.58",
      "volume": "533784"
    },
    {
      "date": "2022-10-05",
      "open": "187.95",
      "high": "189.75",
      "low": "186.98",
      "close": "188.06",
      "volume": "404556"
    },
    {
      "date": "2022-10-06",
      "open": "187.29",
      "high": "188.12",
      "low": "185.675",
      "close": "186.02",
      "volume": "453884"
    },
    {
      "date": "2022-10-07",
      "open": "185.18",
      "high": "186.01",
      "low": "183.505",
      "close": "185.66",
      "volume": "353924"
    },
    {
      "date": "2022-10-10",
      "open": "186.00",
      "high": "186.36",
      "low": "183.12",
      "close": "185.43",
      "volume": "256404"
    },
    {
      "date": "2022-10-11",
      "open": "185.02",
      "high": "187.43",
      "low": "183.81",
      "close": "183.99",
      "volume": "426752"
    },
    {
      "date": "2022-10-12",
      "open": "183.98",
      "high": "184.18",
      "low": "181.35",
      "close": "181.39",
      "volume": "484948"
    },
    {
      "date": "2022-10-13",
      "open": "178.87",
      "high": "187.84",
      "low": "177.291",
      "close": "185.23",
      "volume": "718708"
    },
    {
      "date": "2022-10-14",
      "open": "187.43",
      "high": "187.43",
      "low": "182.17",
      "close": "183.43",
      "volume": "541128"
    },
    {
      "date": "2022-10-17",
      "open": "185.49",
      "high": "187.2461",
      "low": "184.60",
      "close": "186.80",
      "volume": "521881"
    },
    {
      "date": "2022-10-18",
      "open": "189.41",
      "high": "189.98",
      "low": "187.32",
      "close": "188.95",
      "volume": "372901"
    },
    {
      "date": "2022-10-19",
      "open": "187.70",
      "high": "189.27",
      "low": "185.905",
      "close": "187.11",
      "volume": "297529"
    },
    {
      "date": "2022-10-20",
      "open": "187.69",
      "high": "188.06",
      "low": "184.105",
      "close": "185.46",
      "volume": "320960"
    },
    {
      "date": "2022-10-21",
      "open": "185.27",
      "high": "187.77",
      "low": "184.445",
      "close": "187.32",
      "volume": "321083"
    },
    {
      "date": "2022-10-24",
      "open": "188.39",
      "high": "189.62",
      "low": "186.67",
      "close": "189.14",
      "volume": "376241"
    },
    {
      "date": "2022-10-25",
      "open": "191.99",
      "high": "193.05",
      "low": "189.7644",
      "close": "192.67",
      "volume": "366469"
    },
    {
      "date": "2022-10-26",
      "open": "193.09",
      "high": "194.64",
      "low": "191.28",
      "close": "193.25",
      "volume": "457877"
    },
    {
      "date": "2022-10-27",
      "open": "193.46",
      "high": "197.27",
      "low": "192.05",
      "close": "196.34",
      "volume": "669325"
    },
    {
      "date": "2022-10-28",
      "open": "197.34",
      "high": "202.66",
      "low": "197.32",
      "close": "201.73",
      "volume": "408097"
    },
    {
      "date": "2022-10-31",
      "open": "200.60",
      "high": "202.175",
      "low": "198.66",
      "close": "199.06",
      "volume": "483007"
    },
    {
      "date": "2022-11-01",
      "open": "199.65",
      "high": "201.70",
      "low": "199.27",
      "close": "201.24",
      "volume": "435448"
    },
    {
      "date": "2022-11-02",
      "open": "199.76",
      "high": "199.96",
      "low": "190.24",
      "close": "190.64",
      "volume": "890086"
    },
    {
      "date": "2022-11-03",
      "open": "188.98",
      "high": "189.55",
      "low": "179.27",
      "close": "179.62",
      "volume": "763570"
    },
    {
      "date": "2022-11-04",
      "open": "180.99",
      "high": "182.01",
      "low": "177.27",
      "close": "180.46",
      "volume": "626491"
    },
    {
      "date": "2022-11-07",
      "open": "181.24",
      "high": "182.62",
      "low": "180.19",
      "close": "181.85",
      "volume": "645464"
    },
    {
      "date": "2022-11-08",
      "open": "182.39",
      "high": "184.145",
      "low": "179.16",
      "close": "180.94",
      "volume": "721755"
    },
    {
      "date": "2022-11-09",
      "open": "169.30",
      "high": "177.735",
      "low": "167.51",
      "close": "172.52",
      "volume": "1132679"
    },
    {
      "date": "2022-11-10",
      "open": "177.65",
      "high": "181.25",
      "low": "173.96",
      "close": "175.75",
      "volume": "1009830"
    },
    {
      "date": "2022-11-11",
      "open": "175.28",
      "high": "177.8633",
      "low": "172.65",
      "close": "174.49",
      "volume": "713189"
    },
    {
      "date": "2022-11-14",
      "open": "175.26",
      "high": "180.37",
      "low": "173.59",
      "close": "177.43",
      "volume": "573869"
    },
    {
      "date": "2022-11-15",
      "open": "178.79",
      "high": "181.30",
      "low": "176.59",
      "close": "181.20",
      "volume": "575863"
    },
    {
      "date": "2022-11-16",
      "open": "182.08",
      "high": "184.03",
      "low": "180.51",
      "close": "180.64",
      "volume": "500897"
    },
    {
      "date": "2022-11-17",
      "open": "179.04",
      "high": "183.42",
      "low": "179.04",
      "close": "183.10",
      "volume": "641487"
    },
    {
      "date": "2022-11-18",
      "open": "185.06",
      "high": "187.75",
      "low": "184.71",
      "close": "186.96",
      "volume": "730224"
    },
    {
      "date": "2022-11-21",
      "open": "187.65",
      "high": "190.57",
      "low": "187.315",
      "close": "188.81",
      "volume": "792902"
    },
    {
      "date": "2022-11-22",
      "open": "189.02",
      "high": "190.655",
      "low": "186.54",
      "close": "188.94",
      "volume": "508640"
    },
    {
      "date": "2022-11-23",
      "open": "189.34",
      "high": "190.52",
      "low": "187.85",
      "close": "190.06",
      "volume": "317505"
    },
    {
      "date": "2022-11-25",
      "open": "190.31",
      "high": "191.76",
      "low": "190.29",
      "close": "191.42",
      "volume": "196633"
    },
    {
      "date": "2022-11-28",
      "open": "190.07",
      "high": "192.35",
      "low": "188.31",
      "close": "188.80",
      "volume": "402455"
    },
    {
      "date": "2022-11-29",
      "open": "188.71",
      "high": "189.64",
      "low": "183.875",
      "close": "185.90",
      "volume": "481568"
    },
    {
      "date": "2022-11-30",
      "open": "185.33",
      "high": "190.36",
      "low": "185.16",
      "close": "189.35",
      "volume": "837628"
    },
    {
      "date": "2022-12-01",
      "open": "189.75",
      "high": "191.61",
      "low": "188.27",
      "close": "190.73",
      "volume": "531757"
    },
    {
      "date": "2022-12-02",
      "open": "188.50",
      "high": "192.33",
      "low": "188.29",
      "close": "191.60",
      "volume": "489981"
    },
    {
      "date": "2022-12-05",
      "open": "190.73",
      "high": "190.855",
      "low": "188.49",
      "close": "188.93",
      "volume": "387959"
    },
    {
      "date": "2022-12-06",
      "open": "188.50",
      "high": "188.61",
      "low": "182.69",
      "close": "183.49",
      "volume": "445907"
    },
    {
      "date": "2022-12-07",
      "open": "183.96",
      "high": "186.055",
      "low": "183.00",
      "close": "184.78",
      "volume": "377576"
    },
    {
      "date": "2022-12-08",
      "open": "184.69",
      "high": "185.58",
      "low": "183.10",
      "close": "184.92",
      "volume": "363016"
    },
    {
      "date": "2022-12-09",
      "open": "184.41",
      "high": "184.945",
      "low": "181.25",
      "close": "181.54",
      "volume": "580310"
    },
    {
      "date": "2022-12-12",
      "open": "182.03",
      "high": "183.26",
      "low": "181.22",
      "close": "182.89",
      "volume": "371706"
    },
    {
      "date": "2022-12-13",
      "open": "187.06",
      "high": "187.225",
      "low": "180.74",
      "close": "183.08",
      "volume": "480168"
    },
    {
      "date": "2022-12-14",
      "open": "183.42",
      "high": "185.23",
      "low": "179.25",
      "close": "180.59",
      "volume": "520015"
    },
    {
      "date": "2022-12-15",
      "open": "179.36",
      "high": "180.98",
      "low": "176.74",
      "close": "177.93",
      "volume": "542017"
    },
    {
      "date": "2022-12-16",
      "open": "176.47",
      "high": "179.14",
      "low": "175.70",
      "close": "177.55",
      "volume": "1442902"
    },
    {
      "date": "2022-12-19",
      "open": "174.70",
      "high": "178.755",
      "low": "174.70",
      "close": "175.37",
      "volume": "552208"
    },
    {
      "date": "2022-12-20",
      "open": "174.68",
      "high": "176.80",
      "low": "173.815",
      "close": "176.47",
      "volume": "405144"
    },
    {
      "date": "2022-12-21",
      "open": "176.73",
      "high": "178.8949",
      "low": "176.06",
      "close": "178.29",
      "volume": "377025"
    },
    {
      "date": "2022-12-22",
      "open": "177.10",
      "high": "177.39",
      "low": "174.12",
      "close": "176.67",
      "volume": "279916"
    },
    {
      "date": "2022-12-23",
      "open": "176.64",
      "high": "177.56",
      "low": "175.98",
      "close": "177.34",
      "volume": "232480"
    },
    {
      "date": "2022-12-27",
      "open": "177.67",
      "high": "179.46",
      "low": "176.48",
      "close": "178.90",
      "volume": "294493"
    },
    {
      "date": "2022-12-28",
      "open": "179.08",
      "high": "180.375",
      "low": "176.57",
      "close": "176.64",
      "volume": "253265"
    },
    {
      "date": "2022-12-29",
      "open": "177.42",
      "high": "179.06",
      "low": "177.02",
      "close": "177.49",
      "volume": "324321"
    },
    {
      "date": "2022-12-30",
      "open": "176.52",
      "high": "176.75",
      "low": "173.8175",
      "close": "175.56",
      "volume": "358091"
    },
    {
      "date": "2023-01-03",
      "open": "176.83",
      "high": "177.78",
      "low": "174.72",
      "close": "176.10",
      "volume": "323343"
    },
    {
      "date": "2023-01-04",
      "open": "177.49",
      "high": "178.93",
      "low": "175.90",
      "close": "177.19",
      "volume": "394229"
    },
    {
      "date": "2023-01-05",
      "open": "176.68",
      "high": "176.94",
      "low": "173.44",
      "close": "173.78",
      "volume": "349718"
    },
    {
      "date": "2023-01-06",
      "open": "175.41",
      "high": "179.19",
      "low": "174.2901",
      "close": "178.30",
      "volume": "248898"
    },
    {
      "date": "2023-01-09",
      "open": "177.75",
      "high": "179.97",
      "low": "177.36",
      "close": "178.20",
      "volume": "548500"
    },
    {
      "date": "2023-01-10",
      "open": "177.46",
      "high": "178.37",
      "low": "176.32",
      "close": "178.37",
      "volume": "254385"
    },
    {
      "date": "2023-01-11",
      "open": "180.32",
      "high": "181.555",
      "low": "179.715",
      "close": "181.10",
      "volume": "364390"
    },
    {
      "date": "2023-01-12",
      "open": "180.71",
      "high": "182.30",
      "low": "179.45",
      "close": "181.59",
      "volume": "291595"
    },
    {
      "date": "2023-01-13",
      "open": "181.32",
      "high": "182.32",
      "low": "179.18",
      "close": "181.76",
      "volume": "329518"
    },
    {
      "date": "2023-01-17",
      "open": "182.24",
      "high": "183.634",
      "low": "181.42",
      "close": "181.79",
      "volume": "538653"
    },
    {
      "date": "2023-01-18",
      "open": "182.07",
      "high": "182.64",
      "low": "179.70",
      "close": "180.05",
      "volume": "338704"
    },
    {
      "date": "2023-01-19",
      "open": "179.31",
      "high": "179.7091",
      "low": "176.66",
      "close": "176.84",
      "volume": "440830"
    },
    {
      "date": "2023-01-20",
      "open": "177.70",
      "high": "179.09",
      "low": "176.17",
      "close": "178.86",
      "volume": "457514"
    },
    {
      "date": "2023-01-23",
      "open": "178.86",
      "high": "182.23",
      "low": "178.65",
      "close": "180.46",
      "volume": "298775"
    },
    {
      "date": "2023-01-24",
      "open": "180.78",
      "high": "182.85",
      "low": "178.25",
      "close": "178.43",
      "volume": "342743"
    },
    {
      "date": "2023-01-25",
      "open": "177.53",
      "high": "179.43",
      "low": "174.26",
      "close": "178.92",
      "volume": "335106"
    },
    {
      "date": "2023-01-26",
      "open": "179.46",
      "high": "181.91",
      "low": "177.69",
      "close": "181.31",
      "volume": "378516"
    },
    {
      "date": "2023-01-27",
      "open": "180.84",
      "high": "181.57",
      "low": "179.93",
      "close": "180.51",
      "volume": "322369"
    },
    {
      "date": "2023-01-30",
      "open": "180.01",
      "high": "180.73",
      "low": "178.74",
      "close": "179.08",
      "volume": "311239"
    },
    {
      "date": "2023-01-31",
      "open": "179.19",
      "high": "180.76",
      "low": "178.62",
      "close": "180.09",
      "volume": "363744"
    },
    {
      "date": "2023-02-01",
      "open": "179.38",
      "high": "182.175",
      "low": "178.46",
      "close": "181.16",
      "volume": "476677"
    },
    {
      "date": "2023-02-02",
      "open": "181.48",
      "high": "184.185",
      "low": "180.87",
      "close": "182.47",
      "volume": "464764"
    },
    {
      "date": "2023-02-03",
      "open": "180.66",
      "high": "181.22",
      "low": "177.9325",
      "close": "180.70",
      "volume": "445372"
    },
    {
      "date": "2023-02-06",
      "open": "179.78",
      "high": "180.5445",
      "low": "177.43",
      "close": "177.69",
      "volume": "445529"
    },
    {
      "date": "2023-02-07",
      "open": "176.58",
      "high": "182.25",
      "low": "176.58",
      "close": "181.46",
      "volume": "519844"
    },
    {
      "date": "2023-02-08",
      "open": "167.00",
      "high": "169.50",
      "low": "163.56",
      "close": "164.54",
      "volume": "1609140"
    },
    {
      "date": "2023-02-09",
      "open": "165.44",
      "high": "170.53",
      "low": "165.01",
      "close": "167.55",
      "volume": "912440"
    },
    {
      "date": "2023-02-10",
      "open": "167.28",
      "high": "170.595",
      "low": "166.75",
      "close": "170.41",
      "volume": "661019"
    },
    {
      "date": "2023-02-13",
      "open": "171.11",
      "high": "172.11",
      "low": "170.285",
      "close": "170.54",
      "volume": "810261"
    },
    {
      "date": "2023-02-14",
      "open": "169.75",
      "high": "171.15",
      "low": "166.53",
      "close": "166.56",
      "volume": "553924"
    },
    {
      "date": "2023-02-15",
      "open": "165.63",
      "high": "168.69",
      "low": "165.512",
      "close": "168.43",
      "volume": "557569"
    },
    {
      "date": "2023-02-16",
      "open": "166.76",
      "high": "168.05",
      "low": "165.12",
      "close": "165.16",
      "volume": "527630"
    },
    {
      "date": "2023-02-17",
      "open": "164.62",
      "high": "169.09",
      "low": "164.06",
      "close": "169.00",
      "volume": "728866"
    },
    {
      "date": "2023-02-21",
      "open": "168.12",
      "high": "168.3983",
      "low": "166.42",
      "close": "166.58",
      "volume": "419828"
    },
    {
      "date": "2023-02-22",
      "open": "167.00",
      "high": "167.18",
      "low": "164.93",
      "close": "166.13",
      "volume": "424650"
    },
    {
      "date": "2023-02-23",
      "open": "165.67",
      "high": "166.815",
      "low": "165.12",
      "close": "166.56",
      "volume": "394332"
    },
    {
      "date": "2023-02-24",
      "open": "164.91",
      "high": "166.23",
      "low": "162.80",
      "close": "165.26",
      "volume": "488991"
    },
    {
      "date": "2023-02-27",
      "open": "166.29",
      "high": "166.49",
      "low": "164.75",
      "close": "165.75",
      "volume": "458632"
    },
    {
      "date": "2023-02-28",
      "open": "165.36",
      "high": "166.33",
      "low": "164.23",
      "close": "164.24",
      "volume": "518077"
    },
    {
      "date": "2023-03-01",
      "open": "163.50",
      "high": "164.12",
      "low": "162.06",
      "close": "163.94",
      "volume": "305081"
    },
    {
      "date": "2023-03-02",
      "open": "163.19",
      "high": "165.88",
      "low": "162.79",
      "close": "165.85",
      "volume": "354777"
    },
    {
      "date": "2023-03-03",
      "open": "165.99",
      "high": "166.775",
      "low": "165.00",
      "close": "166.06",
      "volume": "443666"
    },
    {
      "date": "2023-03-06",
      "open": "166.48",
      "high": "167.30",
      "low": "164.67",
      "close": "164.71",
      "volume": "487048"
    },
    {
      "date": "2023-03-07",
      "open": "164.33",
      "high": "165.63",
      "low": "162.94",
      "close": "163.65",
      "volume": "490294"
    },
    {
      "date": "2023-03-08",
      "open": "163.26",
      "high": "165.28",
      "low": "163.03",
      "close": "164.27",
      "volume": "474930"
    },
    {
      "date": "2023-03-09",
      "open": "164.80",
      "high": "165.2741",
      "low": "162.76",
      "close": "162.81",
      "volume": "364111"
    },
    {
      "date": "2023-03-10",
      "open": "162.25",
      "high": "163.14",
      "low": "157.535",
      "close": "158.08",
      "volume": "638227"
    },
    {
      "date": "2023-03-13",
      "open": "155.87",
      "high": "156.29",
      "low": "139.28",
      "close": "141.27",
      "volume": "3302925"
    },
    {
      "date": "2023-03-14",
      "open": "144.44",
      "high": "147.09",
      "low": "139.54",
      "close": "141.79",
      "volume": "1588773"
    },
    {
      "date": "2023-03-15",
      "open": "142.49",
      "high": "147.88",
      "low": "141.265",
      "close": "145.46",
      "volume": "1348502"
    },
    {
      "date": "2023-03-16",
      "open": "144.76",
      "high": "149.18",
      "low": "142.40",
      "close": "148.11",
      "volume": "1178658"
    },
    {
      "date": "2023-03-17",
      "open": "148.77",
      "high": "150.02",
      "low": "146.05",
      "close": "146.46",
      "volume": "1672188"
    },
    {
      "date": "2023-03-20",
      "open": "146.83",
      "high": "152.65",
      "low": "146.82",
      "close": "152.01",
      "volume": "831641"
    },
    {
      "date": "2023-03-21",
      "open": "153.24",
      "high": "153.94",
      "low": "150.46",
      "close": "152.17",
      "volume": "660714"
    },
    {
      "date": "2023-03-22",
      "open": "151.27",
      "high": "152.43",
      "low": "147.52",
      "close": "147.56",
      "volume": "493505"
    },
    {
      "date": "2023-03-23",
      "open": "147.51",
      "high": "148.96",
      "low": "145.75",
      "close": "146.68",
      "volume": "541683"
    },
    {
      "date": "2023-03-24",
      "open": "145.58",
      "high": "147.6341",
      "low": "144.43",
      "close": "147.24",
      "volume": "376551"
    },
    {
      "date": "2023-03-27",
      "open": "148.47",
      "high": "150.37",
      "low": "147.685",
      "close": "149.43",
      "volume": "533444"
    },
    {
      "date": "2023-03-28",
      "open": "149.06",
      "high": "150.00",
      "low": "148.40",
      "close": "149.72",
      "volume": "490345"
    },
    {
      "date": "2023-03-29",
      "open": "150.33",
      "high": "150.62",
      "low": "147.66",
      "close": "148.52",
      "volume": "633502"
    },
    {
      "date": "2023-03-30",
      "open": "149.29",
      "high": "149.59",
      "low": "146.86",
      "close": "147.98",
      "volume": "945265"
    },
    {
      "date": "2023-03-31",
      "open": "148.88",
      "high": "151.20",
      "low": "148.72",
      "close": "150.72",
      "volume": "575055"
    },
    {
      "date": "2023-04-03",
      "open": "150.18",
      "high": "151.3597",
      "low": "149.18",
      "close": "150.59",
      "volume": "588306"
    },
    {
      "date": "2023-04-04",
      "open": "150.57",
      "high": "150.70",
      "low": "147.765",
      "close": "148.81",
      "volume": "454257"
    },
    {
      "date": "2023-04-05",
      "open": "148.66",
      "high": "149.70",
      "low": "146.83",
      "close": "147.17",
      "volume": "503735"
    },
    {
      "date": "2023-04-06",
      "open": "147.17",
      "high": "149.31",
      "low": "147.09",
      "close": "148.61",
      "volume": "456162"
    },
    {
      "date": "2023-04-10",
      "open": "148.82",
      "high": "149.125",
      "low": "147.50",
      "close": "148.72",
      "volume": "542515"
    },
    {
      "date": "2023-04-11",
      "open": "149.23",
      "high": "153.63",
      "low": "148.5301",
      "close": "153.39",
      "volume": "811229"
    },
    {
      "date": "2023-04-12",
      "open": "154.31",
      "high": "156.264",
      "low": "151.44",
      "close": "151.61",
      "volume": "777063"
    },
    {
      "date": "2023-04-13",
      "open": "151.62",
      "high": "158.91",
      "low": "151.62",
      "close": "158.31",
      "volume": "1174389"
    },
    {
      "date": "2023-04-14",
      "open": "158.06",
      "high": "158.62",
      "low": "152.18",
      "close": "153.96",
      "volume": "1119507"
    },
    {
      "date": "2023-04-17",
      "open": "153.92",
      "high": "157.15",
      "low": "153.0816",
      "close": "156.99",
      "volume": "969774"
    },
    {
      "date": "2023-04-18",
      "open": "156.67",
      "high": "156.67",
      "low": "152.92",
      "close": "154.58",
      "volume": "747689"
    },
    {
      "date": "2023-04-19",
      "open": "154.51",
      "high": "155.00",
      "low": "153.15",
      "close": "153.99",
      "volume": "784682"
    },
    {
      "date": "2023-04-20",
      "open": "153.26",
      "high": "156.30",
      "low": "153.18",
      "close": "155.94",
      "volume": "646983"
    },
    {
      "date": "2023-04-21",
      "open": "156.58",
      "high": "158.45",
      "low": "156.035",
      "close": "157.18",
      "volume": "797010"
    },
    {
      "date": "2023-04-24",
      "open": "157.64",
      "high": "160.60",
      "low": "157.15",
      "close": "158.51",
      "volume": "1011397"
    },
    {
      "date": "2023-04-25",
      "open": "157.89",
      "high": "157.89",
      "low": "155.12",
      "close": "155.93",
      "volume": "697785"
    },
    {
      "date": "2023-04-26",
      "open": "154.81",
      "high": "156.465",
      "low": "154.01",
      "close": "154.77",
      "volume": "562568"
    },
    {
      "date": "2023-04-27",
      "open": "155.91",
      "high": "159.98",
      "low": "155.42",
      "close": "159.67",
      "volume": "824214"
    },
    {
      "date": "2023-04-28",
      "open": "159.67",
      "high": "163.51",
      "low": "159.01",
      "close": "163.34",
      "volume": "923108"
    },
    {
      "date": "2023-05-01",
      "open": "162.50",
      "high": "163.52",
      "low": "160.08",
      "close": "163.13",
      "volume": "903227"
    },
    {
      "date": "2023-05-02",
      "open": "162.06",
      "high": "162.51",
      "low": "157.71",
      "close": "159.96",
      "volume": "1127734"
    },
    {
      "date": "2023-05-03",
      "open": "161.39",
      "high": "162.545",
      "low": "151.92",
      "close": "157.97",
      "volume": "1660278"
    },
    {
      "date": "2023-05-04",
      "open": "157.62",
      "high": "157.62",
      "low": "147.59",
      "close": "148.10",
      "volume": "1588107"
    },
    {
      "date": "2023-05-05",
      "open": "149.88",
      "high": "153.91",
      "low": "149.36",
      "close": "152.93",
      "volume": "989679"
    },
    {
      "date": "2023-05-08",
      "open": "153.01",
      "high": "154.80",
      "low": "150.55",
      "close": "154.20",
      "volume": "442721"
    },
    {
      "date": "2023-05-09",
      "open": "152.93",
      "high": "153.585",
      "low": "151.57",
      "close": "152.22",
      "volume": "508045"
    },
    {
      "date": "2023-05-10",
      "open": "153.28",
      "high": "154.62",
      "low": "151.59",
      "close": "153.30",
      "volume": "422917"
    },
    {
      "date": "2023-05-11",
      "open": "153.00",
      "high": "155.4084",
      "low": "152.55",
      "close": "154.98",
      "volume": "576555"
    },
    {
      "date": "2023-05-12",
      "open": "155.76",
      "high": "156.10",
      "low": "153.1901",
      "close": "155.81",
      "volume": "422247"
    },
    {
      "date": "2023-05-15",
      "open": "156.73",
      "high": "157.08",
      "low": "154.495",
      "close": "154.75",
      "volume": "515702"
    },
    {
      "date": "2023-05-16",
      "open": "153.81",
      "high": "154.13",
      "low": "147.83",
      "close": "147.89",
      "volume": "760526"
    },
    {
      "date": "2023-05-17",
      "open": "147.93",
      "high": "149.13",
      "low": "146.78",
      "close": "148.24",
      "volume": "623625"
    },
    {
      "date": "2023-05-18",
      "open": "147.60",
      "high": "150.97",
      "low": "146.08",
      "close": "150.70",
      "volume": "690959"
    },
    {
      "date": "2023-05-19",
      "open": "151.33",
      "high": "151.33",
      "low": "148.54",
      "close": "148.80",
      "volume": "1545701"
    },
    {
      "date": "2023-05-22",
      "open": "149.27",
      "high": "151.34",
      "low": "148.06",
      "close": "150.78",
      "volume": "512177"
    },
    {
      "date": "2023-05-23",
      "open": "150.33",
      "high": "152.31",
      "low": "147.66",
      "close": "148.89",
      "volume": "556072"
    },
    {
      "date": "2023-05-24",
      "open": "148.70",
      "high": "148.70",
      "low": "145.26",
      "close": "146.17",
      "volume": "559014"
    },
    {
      "date": "2023-05-25",
      "open": "145.51",
      "high": "148.57",
      "low": "145.175",
      "close": "148.31",
      "volume": "886309"
    },
    {
      "date": "2023-05-26",
      "open": "147.93",
      "high": "148.60",
      "low": "146.83",
      "close": "148.56",
      "volume": "532751"
    },
    {
      "date": "2023-05-30",
      "open": "148.39",
      "high": "149.37",
      "low": "147.01",
      "close": "148.56",
      "volume": "504733"
    },
    {
      "date": "2023-05-31",
      "open": "148.83",
      "high": "154.115",
      "low": "148.19",
      "close": "152.89",
      "volume": "2382277"
    },
    {
      "date": "2023-06-01",
      "open": "152.65",
      "high": "152.85",
      "low": "150.275",
      "close": "151.17",
      "volume": "714055"
    },
    {
      "date": "2023-06-02",
      "open": "152.02",
      "high": "153.565",
      "low": "150.68",
      "close": "152.74",
      "volume": "597664"
    },
    {
      "date": "2023-06-05",
      "open": "151.92",
      "high": "155.55",
      "low": "151.54",
      "close": "155.23",
      "volume": "560255"
    },
    {
      "date": "2023-06-06",
      "open": "154.53",
      "high": "156.07",
      "low": "154.53",
      "close": "155.40",
      "volume": "523367"
    },
    {
      "date": "2023-06-07",
      "open": "155.43",
      "high": "156.29",
      "low": "154.45",
      "close": "156.21",
      "volume": "477728"
    },
    {
      "date": "2023-06-08",
      "open": "156.21",
      "high": "156.50",
      "low": "154.75",
      "close": "155.96",
      "volume": "406344"
    },
    {
      "date": "2023-06-09",
      "open": "155.96",
      "high": "158.03",
      "low": "155.71",
      "close": "157.89",
      "volume": "366192"
    },
    {
      "date": "2023-06-12",
      "open": "158.44",
      "high": "159.56",
      "low": "157.88",
      "close": "159.11",
      "volume": "353112"
    },
    {
      "date": "2023-06-13",
      "open": "158.88",
      "high": "160.385",
      "low": "158.55",
      "close": "158.60",
      "volume": "667668"
    },
    {
      "date": "2023-06-14",
      "open": "159.88",
      "high": "163.16",
      "low": "159.255",
      "close": "160.89",
      "volume": "615337"
    },
    {
      "date": "2023-06-15",
      "open": "160.57",
      "high": "165.525",
      "low": "160.57",
      "close": "165.37",
      "volume": "717094"
    },
    {
      "date": "2023-06-16",
      "open": "165.46",
      "high": "165.81",
      "low": "163.16",
      "close": "163.54",
      "volume": "733194"
    },
    {
      "date": "2023-06-20",
      "open": "162.43",
      "high": "164.97",
      "low": "162.00",
      "close": "163.76",
      "volume": "695982"
    },
    {
      "date": "2023-06-21",
      "open": "162.89",
      "high": "164.78",
      "low": "162.045",
      "close": "164.27",
      "volume": "502450"
    },
    {
      "date": "2023-06-22",
      "open": "163.88",
      "high": "163.88",
      "low": "161.70",
      "close": "162.26",
      "volume": "641044"
    },
    {
      "date": "2023-06-23",
      "open": "161.45",
      "high": "163.67",
      "low": "160.1122",
      "close": "162.80",
      "volume": "1392559"
    },
    {
      "date": "2023-06-26",
      "open": "162.80",
      "high": "164.18",
      "low": "161.51",
      "close": "163.68",
      "volume": "337837"
    },
    {
      "date": "2023-06-27",
      "open": "164.06",
      "high": "165.80",
      "low": "163.27",
      "close": "164.66",
      "volume": "309280"
    },
    {
      "date": "2023-06-28",
      "open": "164.58",
      "high": "165.58",
      "low": "163.57",
      "close": "164.25",
      "volume": "313790"
    },
    {
      "date": "2023-06-29",
      "open": "164.55",
      "high": "167.1112",
      "low": "163.80",
      "close": "166.48",
      "volume": "370668"
    },
    {
      "date": "2023-06-30",
      "open": "166.88",
      "high": "168.19",
      "low": "166.4848",
      "close": "167.33",
      "volume": "439115"
    },
    {
      "date": "2023-07-03",
      "open": "167.32",
      "high": "169.38",
      "low": "166.81",
      "close": "168.24",
      "volume": "237152"
    },
    {
      "date": "2023-07-05",
      "open": "166.87",
      "high": "168.57",
      "low": "165.635",
      "close": "166.58",
      "volume": "645828"
    },
    {
      "date": "2023-07-06",
      "open": "165.50",
      "high": "165.875",
      "low": "163.30",
      "close": "163.46",
      "volume": "582702"
    },
    {
      "date": "2023-07-07",
      "open": "162.68",
      "high": "163.90",
      "low": "162.305",
      "close": "163.01",
      "volume": "756114"
    },
    {
      "date": "2023-07-10",
      "open": "162.87",
      "high": "164.91",
      "low": "162.59",
      "close": "163.22",
      "volume": "457558"
    },
    {
      "date": "2023-07-11",
      "open": "163.40",
      "high": "165.125",
      "low": "163.19",
      "close": "164.83",
      "volume": "392728"
    },
    {
      "date": "2023-07-12",
      "open": "164.90",
      "high": "165.6893",
      "low": "163.04",
      "close": "165.28",
      "volume": "413883"
    },
    {
      "date": "2023-07-13",
      "open": "165.88",
      "high": "166.93",
      "low": "164.645",
      "close": "166.45",
      "volume": "295918"
    },
    {
      "date": "2023-07-14",
      "open": "166.84",
      "high": "166.84",
      "low": "165.76",
      "close": "166.75",
      "volume": "440812"
    },
    {
      "date": "2023-07-17",
      "open": "166.49",
      "high": "168.56",
      "low": "166.48",
      "close": "168.32",
      "volume": "520142"
    },
    {
      "date": "2023-07-18",
      "open": "168.48",
      "high": "170.12",
      "low": "167.51",
      "close": "170.07",
      "volume": "552837"
    },
    {
      "date": "2023-07-19",
      "open": "170.34",
      "high": "172.92",
      "low": "169.845",
      "close": "172.76",
      "volume": "677354"
    },
    {
      "date": "2023-07-20",
      "open": "172.44",
      "high": "172.62",
      "low": "171.03",
      "close": "171.93",
      "volume": "423384"
    },
    {
      "date": "2023-07-21",
      "open": "172.79",
      "high": "173.93",
      "low": "171.57",
      "close": "171.61",
      "volume": "523078"
    },
    {
      "date": "2023-07-24",
      "open": "171.77",
      "high": "174.225",
      "low": "171.70",
      "close": "173.29",
      "volume": "478060"
    },
    {
      "date": "2023-07-25",
      "open": "173.14",
      "high": "174.64",
      "low": "172.51",
      "close": "173.42",
      "volume": "300834"
    },
    {
      "date": "2023-07-26",
      "open": "173.00",
      "high": "173.435",
      "low": "169.915",
      "close": "170.87",
      "volume": "358976"
    },
    {
      "date": "2023-07-27",
      "open": "171.72",
      "high": "171.72",
      "low": "167.78",
      "close": "169.50",
      "volume": "496256"
    },
    {
      "date": "2023-07-28",
      "open": "171.65",
      "high": "171.65",
      "low": "166.77",
      "close": "168.22",
      "volume": "689731"
    },
    {
      "date": "2023-07-31",
      "open": "167.74",
      "high": "168.59",
      "low": "166.20",
      "close": "167.57",
      "volume": "908664"
    },
    {
      "date": "2023-08-01",
      "open": "167.43",
      "high": "172.17",
      "low": "167.43",
      "close": "171.63",
      "volume": "478725"
    },
    {
      "date": "2023-08-02",
      "open": "170.90",
      "high": "171.99",
      "low": "169.48",
      "close": "169.85",
      "volume": "344116"
    },
    {
      "date": "2023-08-03",
      "open": "169.28",
      "high": "171.615",
      "low": "168.55",
      "close": "171.16",
      "volume": "290037"
    },
    {
      "date": "2023-08-04",
      "open": "170.82",
      "high": "171.79",
      "low": "168.57",
      "close": "169.04",
      "volume": "461341"
    },
    {
      "date": "2023-08-07",
      "open": "169.97",
      "high": "172.58",
      "low": "169.358",
      "close": "172.00",
      "volume": "259764"
    },
    {
      "date": "2023-08-08",
      "open": "170.04",
      "high": "170.96",
      "low": "169.02",
      "close": "170.52",
      "volume": "264169"
    },
    {
      "date": "2023-08-09",
      "open": "171.31",
      "high": "172.86",
      "low": "170.42",
      "close": "171.90",
      "volume": "307357"
    },
    {
      "date": "2023-08-10",
      "open": "172.12",
      "high": "173.935",
      "low": "171.29",
      "close": "171.81",
      "volume": "351896"
    },
    {
      "date": "2023-08-11",
      "open": "171.64",
      "high": "172.11",
      "low": "170.83",
      "close": "171.70",
      "volume": "281307"
    },
    {
      "date": "2023-08-14",
      "open": "171.76",
      "high": "172.51",
      "low": "171.30",
      "close": "171.96",
      "volume": "464343"
    },
    {
      "date": "2023-08-15",
      "open": "171.19",
      "high": "171.98",
      "low": "167.8664",
      "close": "168.31",
      "volume": "592009"
    },
    {
      "date": "2023-08-16",
      "open": "152.99",
      "high": "159.99",
      "low": "150.11",
      "close": "156.47",
      "volume": "1858415"
    },
    {
      "date": "2023-08-17",
      "open": "156.20",
      "high": "161.25",
      "low": "154.51",
      "close": "154.84",
      "volume": "1201248"
    },
    {
      "date": "2023-08-18",
      "open": "153.53",
      "high": "157.97",
      "low": "153.24",
      "close": "155.03",
      "volume": "780537"
    },
    {
      "date": "2023-08-21",
      "open": "154.96",
      "high": "155.81",
      "low": "152.885",
      "close": "155.13",
      "volume": "627343"
    },
    {
      "date": "2023-08-22",
      "open": "154.64",
      "high": "157.27",
      "low": "154.365",
      "close": "156.62",
      "volume": "426565"
    },
    {
      "date": "2023-08-23",
      "open": "156.79",
      "high": "157.625",
      "low": "155.83",
      "close": "156.53",
      "volume": "544496"
    },
    {
      "date": "2023-08-24",
      "open": "156.54",
      "high": "158.74",
      "low": "156.4443",
      "close": "157.88",
      "volume": "330928"
    },
    {
      "date": "2023-08-25",
      "open": "158.66",
      "high": "160.625",
      "low": "156.77",
      "close": "158.37",
      "volume": "279925"
    },
    {
      "date": "2023-08-28",
      "open": "158.90",
      "high": "160.12",
      "low": "157.95",
      "close": "158.68",
      "volume": "407717"
    },
    {
      "date": "2023-08-29",
      "open": "158.84",
      "high": "159.155",
      "low": "156.73",
      "close": "157.51",
      "volume": "404794"
    },
    {
      "date": "2023-08-30",
      "open": "158.08",
      "high": "159.86",
      "low": "157.505",
      "close": "159.75",
      "volume": "321054"
    },
    {
      "date": "2023-08-31",
      "open": "159.35",
      "high": "159.87",
      "low": "156.20",
      "close": "156.78",
      "volume": "646600"
    },
    {
      "date": "2023-09-01",
      "open": "157.56",
      "high": "159.70",
      "low": "157.35",
      "close": "158.08",
      "volume": "320216"
    },
    {
      "date": "2023-09-05",
      "open": "158.31",
      "high": "158.63",
      "low": "156.00",
      "close": "156.11",
      "volume": "360476"
    },
    {
      "date": "2023-09-06",
      "open": "155.75",
      "high": "156.04",
      "low": "153.075",
      "close": "153.70",
      "volume": "569216"
    },
    {
      "date": "2023-09-07",
      "open": "153.06",
      "high": "154.18",
      "low": "149.98",
      "close": "150.98",
      "volume": "606754"
    },
    {
      "date": "2023-09-08",
      "open": "150.55",
      "high": "152.20",
      "low": "150.27",
      "close": "151.40",
      "volume": "459252"
    },
    {
      "date": "2023-09-11",
      "open": "152.28",
      "high": "152.80",
      "low": "150.06",
      "close": "151.38",
      "volume": "396977"
    },
    {
      "date": "2023-09-12",
      "open": "151.37",
      "high": "153.55",
      "low": "150.71",
      "close": "153.00",
      "volume": "439673"
    },
    {
      "date": "2023-09-13",
      "open": "153.47",
      "high": "153.47",
      "low": "150.865",
      "close": "151.48",
      "volume": "443953"
    },
    {
      "date": "2023-09-14",
      "open": "152.16",
      "high": "153.515",
      "low": "151.08",
      "close": "152.75",
      "volume": "343068"
    },
    {
      "date": "2023-09-15",
      "open": "152.75",
      "high": "154.72",
      "low": "152.49",
      "close": "154.49",
      "volume": "725920"
    },
    {
      "date": "2023-09-18",
      "open": "155.16",
      "high": "156.345",
      "low": "154.12",
      "close": "155.19",
      "volume": "431619"
    },
    {
      "date": "2023-09-19",
      "open": "154.26",
      "high": "154.58",
      "low": "152.27",
      "close": "152.69",
      "volume": "362182"
    },
    {
      "date": "2023-09-20",
      "open": "153.12",
      "high": "154.23",
      "low": "152.22",
      "close": "152.88",
      "volume": "364197"
    },
    {
      "date": "2023-09-21",
      "open": "152.22",
      "high": "152.22",
      "low": "148.60",
      "close": "148.61",
      "volume": "310653"
    },
    {
      "date": "2023-09-22",
      "open": "148.46",
      "high": "149.31",
      "low": "147.80",
      "close": "147.89",
      "volume": "310901"
    },
    {
      "date": "2023-09-25",
      "open": "147.38",
      "high": "148.28",
      "low": "147.01",
      "close": "147.74",
      "volume": "268069"
    },
    {
      "date": "2023-09-26",
      "open": "147.04",
      "high": "149.595",
      "low": "146.28",
      "close": "147.54",
      "volume": "434446"
    },
    {
      "date": "2023-09-27",
      "open": "150.60",
      "high": "150.67",
      "low": "147.58",
      "close": "148.44",
      "volume": "455484"
    },
    {
      "date": "2023-09-28",
      "open": "148.68",
      "high": "151.77",
      "low": "148.68",
      "close": "151.67",
      "volume": "391125"
    },
    {
      "date": "2023-09-29",
      "open": "152.18",
      "high": "152.79",
      "low": "150.60",
      "close": "151.14",
      "volume": "524209"
    },
    {
      "date": "2023-10-02",
      "open": "150.59",
      "high": "150.6685",
      "low": "148.475",
      "close": "149.87",
      "volume": "440376"
    },
    {
      "date": "2023-10-03",
      "open": "149.28",
      "high": "149.735",
      "low": "146.11",
      "close": "146.64",
      "volume": "435763"
    },
    {
      "date": "2023-10-04",
      "open": "146.53",
      "high": "147.57",
      "low": "145.56",
      "close": "147.50",
      "volume": "690770"
    },
    {
      "date": "2023-10-05",
      "open": "147.56",
      "high": "149.69",
      "low": "146.66",
      "close": "148.58",
      "volume": "384899"
    },
    {
      "date": "2023-10-06",
      "open": "148.25",
      "high": "151.09",
      "low": "147.53",
      "close": "148.97",
      "volume": "336593"
    },
    {
      "date": "2023-10-09",
      "open": "147.98",
      "high": "148.84",
      "low": "146.71",
      "close": "147.80",
      "volume": "372629"
    },
    {
      "date": "2023-10-10",
      "open": "148.23",
      "high": "149.77",
      "low": "148.02",
      "close": "148.82",
      "volume": "449948"
    },
    {
      "date": "2023-10-11",
      "open": "148.88",
      "high": "149.165",
      "low": "146.585",
      "close": "147.18",
      "volume": "382425"
    },
    {
      "date": "2023-10-12",
      "open": "144.16",
      "high": "145.33",
      "low": "141.675",
      "close": "144.46",
      "volume": "686884"
    },
    {
      "date": "2023-10-13",
      "open": "143.96",
      "high": "145.68",
      "low": "143.61",
      "close": "145.43",
      "volume": "454704"
    },
    {
      "date": "2023-10-16",
      "open": "146.61",
      "high": "148.37",
      "low": "145.61",
      "close": "147.90",
      "volume": "315886"
    },
    {
      "date": "2023-10-17",
      "open": "147.16",
      "high": "150.02",
      "low": "146.81",
      "close": "149.03",
      "volume": "416182"
    },
    {
      "date": "2023-10-18",
      "open": "148.67",
      "high": "149.24",
      "low": "146.945",
      "close": "147.08",
      "volume": "238888"
    },
    {
      "date": "2023-10-19",
      "open": "146.45",
      "high": "147.415",
      "low": "144.91",
      "close": "145.61",
      "volume": "475864"
    },
    {
      "date": "2023-10-20",
      "open": "146.02",
      "high": "146.32",
      "low": "142.95",
      "close": "143.12",
      "volume": "574984"
    },
    {
      "date": "2023-10-23",
      "open": "143.03",
      "high": "144.7959",
      "low": "142.50",
      "close": "143.10",
      "volume": "635341"
    },
    {
      "date": "2023-10-24",
      "open": "143.68",
      "high": "145.00",
      "low": "142.21",
      "close": "143.56",
      "volume": "324757"
    },
    {
      "date": "2023-10-25",
      "open": "142.94",
      "high": "142.95",
      "low": "140.87",
      "close": "141.96",
      "volume": "518441"
    },
    {
      "date": "2023-10-26",
      "open": "141.61",
      "high": "143.03",
      "low": "139.69",
      "close": "140.33",
      "volume": "498137"
    },
    {
      "date": "2023-10-27",
      "open": "140.09",
      "high": "140.30",
      "low": "136.57",
      "close": "138.10",
      "volume": "572804"
    },
    {
      "date": "2023-10-30",
      "open": "138.93",
      "high": "140.46",
      "low": "137.17",
      "close": "139.79",
      "volume": "601927"
    },
    {
      "date": "2023-10-31",
      "open": "140.38",
      "high": "142.12",
      "low": "140.36",
      "close": "140.99",
      "volume": "482638"
    },
    {
      "date": "2023-11-01",
      "open": "141.55",
      "high": "141.555",
      "low": "138.95",
      "close": "140.35",
      "volume": "481449"
    },
    {
      "date": "2023-11-02",
      "open": "141.42",
      "high": "143.86",
      "low": "141.32",
      "close": "141.93",
      "volume": "790894"
    },
    {
      "date": "2023-11-03",
      "open": "143.57",
      "high": "145.83",
      "low": "143.25",
      "close": "144.85",
      "volume": "573579"
    },
    {
      "date": "2023-11-06",
      "open": "144.60",
      "high": "145.45",
      "low": "143.24",
      "close": "145.36",
      "volume": "633042"
    },
    {
      "date": "2023-11-07",
      "open": "145.36",
      "high": "145.39",
      "low": "142.93",
      "close": "143.43",
      "volume": "933810"
    },
    {
      "date": "2023-11-08",
      "open": "156.91",
      "high": "157.97",
      "low": "147.05",
      "close": "149.94",
      "volume": "1168133"
    },
    {
      "date": "2023-11-09",
      "open": "151.29",
      "high": "152.67",
      "low": "148.30",
      "close": "149.21",
      "volume": "640620"
    },
    {
      "date": "2023-11-10",
      "open": "150.00",
      "high": "150.00",
      "low": "147.08",
      "close": "147.99",
      "volume": "469007"
    },
    {
      "date": "2023-11-13",
      "open": "147.11",
      "high": "150.49",
      "low": "146.465",
      "close": "150.32",
      "volume": "528616"
    },
    {
      "date": "2023-11-14",
      "open": "151.99",
      "high": "153.82",
      "low": "151.45",
      "close": "153.14",
      "volume": "410047"
    },
    {
      "date": "2023-11-15",
      "open": "153.37",
      "high": "155.40",
      "low": "153.37",
      "close": "153.84",
      "volume": "449902"
    },
    {
      "date": "2023-11-16",
      "open": "154.43",
      "high": "154.99",
      "low": "152.60",
      "close": "153.41",
      "volume": "456229"
    },
    {
      "date": "2023-11-17",
      "open": "154.46",
      "high": "154.46",
      "low": "151.05",
      "close": "152.30",
      "volume": "363528"
    },
    {
      "date": "2023-11-20",
      "open": "152.27",
      "high": "154.19",
      "low": "151.59",
      "close": "153.67",
      "volume": "474067"
    },
    {
      "date": "2023-11-21",
      "open": "153.39",
      "high": "153.98",
      "low": "151.7668",
      "close": "152.92",
      "volume": "426125"
    },
    {
      "date": "2023-11-22",
      "open": "153.20",
      "high": "154.30",
      "low": "152.66",
      "close": "153.09",
      "volume": "393067"
    },
    {
      "date": "2023-11-24",
      "open": "153.74",
      "high": "153.82",
      "low": "151.93",
      "close": "153.80",
      "volume": "249290"
    },
    {
      "date": "2023-11-27",
      "open": "153.65",
      "high": "155.475",
      "low": "153.05",
      "close": "153.99",
      "volume": "522107"
    },
    {
      "date": "2023-11-28",
      "open": "154.11",
      "high": "155.725",
      "low": "153.2286",
      "close": "155.14",
      "volume": "453319"
    },
    {
      "date": "2023-11-29",
      "open": "156.10",
      "high": "158.055",
      "low": "155.37",
      "close": "156.01",
      "volume": "500671"
    },
    {
      "date": "2023-11-30",
      "open": "155.90",
      "high": "158.83",
      "low": "154.77",
      "close": "158.69",
      "volume": "2727285"
    },
    {
      "date": "2023-12-01",
      "open": "158.68",
      "high": "161.445",
      "low": "157.72",
      "close": "160.79",
      "volume": "486189"
    },
    {
      "date": "2023-12-04",
      "open": "159.82",
      "high": "163.09",
      "low": "159.82",
      "close": "162.68",
      "volume": "588209"
    },
    {
      "date": "2023-12-05",
      "open": "162.40",
      "high": "162.865",
      "low": "160.6101",
      "close": "161.33",
      "volume": "339841"
    },
    {
      "date": "2023-12-06",
      "open": "163.56",
      "high": "166.73",
      "low": "163.45",
      "close": "165.40",
      "volume": "981554"
    },
    {
      "date": "2023-12-07",
      "open": "165.45",
      "high": "165.655",
      "low": "163.61",
      "close": "165.15",
      "volume": "496481"
    },
    {
      "date": "2023-12-08",
      "open": "165.48",
      "high": "166.01",
      "low": "164.232",
      "close": "164.69",
      "volume": "724773"
    },
    {
      "date": "2023-12-11",
      "open": "164.32",
      "high": "165.315",
      "low": "163.4625",
      "close": "164.38",
      "volume": "667451"
    },
    {
      "date": "2023-12-12",
      "open": "165.02",
      "high": "166.30",
      "low": "164.21",
      "close": "166.12",
      "volume": "382925"
    },
    {
      "date": "2023-12-13",
      "open": "165.97",
      "high": "169.07",
      "low": "165.665",
      "close": "168.17",
      "volume": "806358"
    },
    {
      "date": "2023-12-14",
      "open": "170.27",
      "high": "170.27",
      "low": "165.12",
      "close": "166.90",
      "volume": "586495"
    },
    {
      "date": "2023-12-15",
      "open": "166.35",
      "high": "166.455",
      "low": "163.79",
      "close": "164.36",
      "volume": "1352431"
    },
    {
      "date": "2023-12-18",
      "open": "165.42",
      "high": "166.57",
      "low": "164.19",
      "close": "166.28",
      "volume": "444371"
    },
    {
      "date": "2023-12-19",
      "open": "166.28",
      "high": "166.71",
      "low": "164.47",
      "close": "165.25",
      "volume": "552656"
    },
    {
      "date": "2023-12-20",
      "open": "165.70",
      "high": "166.84",
      "low": "162.70",
      "close": "162.82",
      "volume": "649981"
    },
    {
      "date": "2023-12-21",
      "open": "163.27",
      "high": "164.1465",
      "low": "162.12",
      "close": "163.27",
      "volume": "370936"
    },
    {
      "date": "2023-12-22",
      "open": "163.81",
      "high": "165.58",
      "low": "161.99",
      "close": "165.08",
      "volume": "487204"
    },
    {
      "date": "2023-12-26",
      "open": "165.08",
      "high": "166.07",
      "low": "164.78",
      "close": "165.56",
      "volume": "384133"
    },
    {
      "date": "2023-12-27",
      "open": "165.19",
      "high": "165.76",
      "low": "162.97",
      "close": "163.24",
      "volume": "383511"
    },
    {
      "date": "2023-12-28",
      "open": "163.64",
      "high": "164.55",
      "low": "163.38",
      "close": "163.88",
      "volume": "272660"
    },
    {
      "date": "2023-12-29",
      "open": "163.65",
      "high": "164.4817",
      "low": "162.175",
      "close": "163.41",
      "volume": "267112"
    },
    {
      "date": "2024-01-02",
      "open": "163.13",
      "high": "165.3424",
      "low": "162.36",
      "close": "164.66",
      "volume": "553107"
    },
    {
      "date": "2024-01-03",
      "open": "164.46",
      "high": "165.17",
      "low": "163.13",
      "close": "163.43",
      "volume": "470243"
    },
    {
      "date": "2024-01-04",
      "open": "163.75",
      "high": "167.00",
      "low": "163.00",
      "close": "166.67",
      "volume": "679381"
    },
    {
      "date": "2024-01-05",
      "open": "166.06",
      "high": "167.98",
      "low": "166.06",
      "close": "166.72",
      "volume": "567507"
    },
    {
      "date": "2024-01-08",
      "open": "167.70",
      "high": "170.38",
      "low": "167.4797",
      "close": "169.70",
      "volume": "548707"
    },
    {
      "date": "2024-01-09",
      "open": "168.75",
      "high": "169.8767",
      "low": "166.97",
      "close": "167.19",
      "volume": "414585"
    },
    {
      "date": "2024-01-10",
      "open": "167.19",
      "high": "167.80",
      "low": "166.10",
      "close": "167.61",
      "volume": "244986"
    },
    {
      "date": "2024-01-11",
      "open": "167.66",
      "high": "168.01",
      "low": "166.10",
      "close": "167.27",
      "volume": "324381"
    },
    {
      "date": "2024-01-12",
      "open": "168.04",
      "high": "168.2588",
      "low": "166.76",
      "close": "167.59",
      "volume": "217051"
    },
    {
      "date": "2024-01-16",
      "open": "166.92",
      "high": "167.41",
      "low": "164.93",
      "close": "165.18",
      "volume": "284837"
    },
    {
      "date": "2024-01-17",
      "open": "164.15",
      "high": "165.93",
      "low": "163.00",
      "close": "165.76",
      "volume": "358436"
    },
    {
      "date": "2024-01-18",
      "open": "164.83",
      "high": "166.115",
      "low": "164.15",
      "close": "165.54",
      "volume": "305889"
    },
    {
      "date": "2024-01-19",
      "open": "166.19",
      "high": "166.77",
      "low": "164.5301",
      "close": "166.39",
      "volume": "339587"
    },
    {
      "date": "2024-01-22",
      "open": "167.23",
      "high": "169.13",
      "low": "166.56",
      "close": "168.81",
      "volume": "350109"
    },
    {
      "date": "2024-01-23",
      "open": "168.61",
      "high": "169.645",
      "low": "167.09",
      "close": "168.05",
      "volume": "354096"
    },
    {
      "date": "2024-01-24",
      "open": "168.62",
      "high": "168.93",
      "low": "166.16",
      "close": "166.63",
      "volume": "381887"
    },
    {
      "date": "2024-01-25",
      "open": "166.86",
      "high": "168.40",
      "low": "166.09",
      "close": "168.29",
      "volume": "490363"
    },
    {
      "date": "2024-01-26",
      "open": "169.16",
      "high": "169.85",
      "low": "168.495",
      "close": "169.57",
      "volume": "398562"
    },
    {
      "date": "2024-01-29",
      "open": "169.95",
      "high": "170.64",
      "low": "168.80",
      "close": "169.54",
      "volume": "379082"
    },
    {
      "date": "2024-01-30",
      "open": "169.33",
      "high": "170.49",
      "low": "169.06",
      "close": "169.45",
      "volume": "440230"
    },
    {
      "date": "2024-01-31",
      "open": "169.64",
      "high": "169.93",
      "low": "164.63",
      "close": "165.83",
      "volume": "2118666"
    },
    {
      "date": "2024-02-01",
      "open": "165.83",
      "high": "168.79",
      "low": "164.32",
      "close": "166.67",
      "volume": "531967"
    },
    {
      "date": "2024-02-02",
      "open": "166.69",
      "high": "166.78",
      "low": "164.28",
      "close": "165.64",
      "volume": "500886"
    },
    {
      "date": "2024-02-05",
      "open": "164.37",
      "high": "165.875",
      "low": "162.14",
      "close": "163.24",
      "volume": "463226"
    },
    {
      "date": "2024-02-06",
      "open": "162.94",
      "high": "164.95",
      "low": "160.63",
      "close": "163.91",
      "volume": "871640"
    },
    {
      "date": "2024-02-07",
      "open": "166.38",
      "high": "170.66",
      "low": "162.795",
      "close": "169.18",
      "volume": "933569"
    },
    {
      "date": "2024-02-08",
      "open": "169.43",
      "high": "174.22",
      "low": "169.235",
      "close": "174.05",
      "volume": "622660"
    },
    {
      "date": "2024-02-09",
      "open": "175.00",
      "high": "176.095",
      "low": "173.685",
      "close": "175.93",
      "volume": "461677"
    },
    {
      "date": "2024-02-12",
      "open": "178.37",
      "high": "178.37",
      "low": "175.52",
      "close": "175.71",
      "volume": "427268"
    },
    {
      "date": "2024-02-13",
      "open": "173.63",
      "high": "174.82",
      "low": "171.12",
      "close": "172.61",
      "volume": "520041"
    },
    {
      "date": "2024-02-14",
      "open": "172.98",
      "high": "175.34",
      "low": "172.93",
      "close": "175.26",
      "volume": "495867"
    },
    {
      "date": "2024-02-15",
      "open": "176.02",
      "high": "176.51",
      "low": "173.72",
      "close": "174.08",
      "volume": "584254"
    },
    {
      "date": "2024-02-16",
      "open": "173.65",
      "high": "175.67",
      "low": "172.46",
      "close": "172.48",
      "volume": "428357"
    },
    {
      "date": "2024-02-20",
      "open": "171.44",
      "high": "173.82",
      "low": "170.935",
      "close": "173.10",
      "volume": "383697"
    },
    {
      "date": "2024-02-21",
      "open": "172.59",
      "high": "172.59",
      "low": "170.62",
      "close": "172.13",
      "volume": "287613"
    },
    {
      "date": "2024-02-22",
      "open": "173.09",
      "high": "175.73",
      "low": "172.66",
      "close": "173.64",
      "volume": "471886"
    },
    {
      "date": "2024-02-23",
      "open": "174.69",
      "high": "176.83",
      "low": "174.415",
      "close": "175.95",
      "volume": "307233"
    },
    {
      "date": "2024-02-26",
      "open": "174.97",
      "high": "176.28",
      "low": "173.92",
      "close": "174.42",
      "volume": "449055"
    },
    {
      "date": "2024-02-27",
      "open": "174.92",
      "high": "175.40",
      "low": "174.13",
      "close": "175.19",
      "volume": "262406"
    },
    {
      "date": "2024-02-28",
      "open": "174.84",
      "high": "175.48",
      "low": "172.73",
      "close": "173.33",
      "volume": "300181"
    },
    {
      "date": "2024-02-29",
      "open": "174.50",
      "high": "174.925",
      "low": "173.22",
      "close": "173.77",
      "volume": "445651"
    },
    {
      "date": "2024-03-01",
      "open": "173.77",
      "high": "173.77",
      "low": "171.67",
      "close": "171.96",
      "volume": "392891"
    },
    {
      "date": "2024-03-04",
      "open": "172.25",
      "high": "173.87",
      "low": "171.595",
      "close": "173.55",
      "volume": "379783"
    },
    {
      "date": "2024-03-05",
      "open": "173.50",
      "high": "174.47",
      "low": "171.64",
      "close": "172.52",
      "volume": "337787"
    },
    {
      "date": "2024-03-06",
      "open": "173.04",
      "high": "175.88",
      "low": "172.43",
      "close": "174.32",
      "volume": "294748"
    },
    {
      "date": "2024-03-07",
      "open": "174.74",
      "high": "175.22",
      "low": "172.76",
      "close": "173.78",
      "volume": "249665"
    },
    {
      "date": "2024-03-08",
      "open": "174.45",
      "high": "176.67",
      "low": "174.45",
      "close": "174.65",
      "volume": "360622"
    },
    {
      "date": "2024-03-11",
      "open": "174.51",
      "high": "175.35",
      "low": "172.82",
      "close": "173.52",
      "volume": "319838"
    },
    {
      "date": "2024-03-12",
      "open": "173.57",
      "high": "174.24",
      "low": "171.03",
      "close": "171.82",
      "volume": "433367"
    },
    {
      "date": "2024-03-13",
      "open": "172.50",
      "high": "173.48",
      "low": "171.97",
      "close": "172.35",
      "volume": "356776"
    },
    {
      "date": "2024-03-14",
      "open": "172.69",
      "high": "173.155",
      "low": "169.94",
      "close": "170.81",
      "volume": "308275"
    },
    {
      "date": "2024-03-15",
      "open": "169.02",
      "high": "171.31",
      "low": "169.02",
      "close": "170.95",
      "volume": "491255"
    },
    {
      "date": "2024-03-18",
      "open": "170.97",
      "high": "171.74",
      "low": "170.20",
      "close": "170.40",
      "volume": "292366"
    },
    {
      "date": "2024-03-19",
      "open": "170.67",
      "high": "171.42",
      "low": "170.22",
      "close": "171.05",
      "volume": "257193"
    },
    {
      "date": "2024-03-20",
      "open": "171.37",
      "high": "171.76",
      "low": "169.985",
      "close": "171.50",
      "volume": "231857"
    },
    {
      "date": "2024-03-21",
      "open": "171.89",
      "high": "172.235",
      "low": "170.81",
      "close": "171.86",
      "volume": "530075"
    },
    {
      "date": "2024-03-22",
      "open": "172.44",
      "high": "172.5291",
      "low": "168.81",
      "close": "168.95",
      "volume": "285695"
    },
    {
      "date": "2024-03-25",
      "open": "169.29",
      "high": "169.29",
      "low": "165.615",
      "close": "165.75",
      "volume": "716258"
    },
    {
      "date": "2024-03-26",
      "open": "165.94",
      "high": "168.51",
      "low": "165.78",
      "close": "166.39",
      "volume": "438685"
    },
    {
      "date": "2024-03-27",
      "open": "167.25",
      "high": "172.40",
      "low": "167.115",
      "close": "172.26",
      "volume": "585423"
    },
    {
      "date": "2024-03-28",
      "open": "172.65",
      "high": "174.27",
      "low": "172.4578",
      "close": "173.73",
      "volume": "411616"
    },
    {
      "date": "2024-04-01",
      "open": "173.46",
      "high": "173.46",
      "low": "169.935",
      "close": "170.46",
      "volume": "374960"
    },
    {
      "date": "2024-04-02",
      "open": "170.44",
      "high": "171.61",
      "low": "169.045",
      "close": "170.29",
      "volume": "446918"
    },
    {
      "date": "2024-04-03",
      "open": "170.23",
      "high": "171.25",
      "low": "168.93",
      "close": "170.26",
      "volume": "399786"
    },
    {
      "date": "2024-04-04",
      "open": "171.26",
      "high": "171.585",
      "low": "168.90",
      "close": "169.41",
      "volume": "415951"
    },
    {
      "date": "2024-04-05",
      "open": "169.40",
      "high": "170.205",
      "low": "168.995",
      "close": "170.03",
      "volume": "275370"
    },
    {
      "date": "2024-04-08",
      "open": "170.00",
      "high": "173.75",
      "low": "169.01",
      "close": "171.57",
      "volume": "450410"
    },
    {
      "date": "2024-04-09",
      "open": "172.25",
      "high": "174.26",
      "low": "171.48",
      "close": "174.17",
      "volume": "346394"
    },
    {
      "date": "2024-04-10",
      "open": "172.41",
      "high": "172.41",
      "low": "169.82",
      "close": "170.46",
      "volume": "348883"
    },
    {
      "date": "2024-04-11",
      "open": "170.88",
      "high": "170.88",
      "low": "168.58",
      "close": "170.05",
      "volume": "373474"
    },
    {
      "date": "2024-04-12",
      "open": "169.07",
      "high": "170.35",
      "low": "166.87",
      "close": "167.57",
      "volume": "304376"
    },
    {
      "date": "2024-04-15",
      "open": "168.51",
      "high": "169.20",
      "low": "164.69",
      "close": "165.04",
      "volume": "287193"
    },
    {
      "date": "2024-04-16",
      "open": "165.04",
      "high": "165.712",
      "low": "163.66",
      "close": "163.75",
      "volume": "230692"
    },
    {
      "date": "2024-04-17",
      "open": "164.50",
      "high": "165.55",
      "low": "163.525",
      "close": "164.67",
      "volume": "295598"
    },
    {
      "date": "2024-04-18",
      "open": "164.92",
      "high": "165.14",
      "low": "163.68",
      "close": "164.77",
      "volume": "310160"
    },
    {
      "date": "2024-04-19",
      "open": "165.32",
      "high": "166.6199",
      "low": "163.85",
      "close": "165.60",
      "volume": "368438"
    },
    {
      "date": "2024-04-22",
      "open": "165.99",
      "high": "166.62",
      "low": "164.69",
      "close": "164.84",
      "volume": "329182"
    },
    {
      "date": "2024-04-23",
      "open": "165.32",
      "high": "167.785",
      "low": "164.84",
      "close": "166.48",
      "volume": "297528"
    },
    {
      "date": "2024-04-24",
      "open": "165.69",
      "high": "166.52",
      "low": "164.34",
      "close": "165.20",
      "volume": "350843"
    },
    {
      "date": "2024-04-25",
      "open": "164.66",
      "high": "166.55",
      "low": "163.93",
      "close": "165.89",
      "volume": "240179"
    },
    {
      "date": "2024-04-26",
      "open": "165.42",
      "high": "167.00",
      "low": "164.66",
      "close": "164.88",
      "volume": "378670"
    },
    {
      "date": "2024-04-29",
      "open": "165.16",
      "high": "166.63",
      "low": "165.06",
      "close": "166.12",
      "volume": "294075"
    },
    {
      "date": "2024-04-30",
      "open": "165.03",
      "high": "165.04",
      "low": "162.24",
      "close": "162.69",
      "volume": "502331"
    },
    {
      "date": "2024-05-01",
      "open": "162.58",
      "high": "164.39",
      "low": "162.20",
      "close": "162.52",
      "volume": "498824"
    },
    {
      "date": "2024-05-02",
      "open": "163.16",
      "high": "164.00",
      "low": "161.00",
      "close": "162.51",
      "volume": "369854"
    },
    {
      "date": "2024-05-03",
      "open": "163.07",
      "high": "164.49",
      "low": "162.43",
      "close": "164.18",
      "volume": "359286"
    },
    {
      "date": "2024-05-06",
      "open": "165.00",
      "high": "165.71",
      "low": "163.37",
      "close": "164.96",
      "volume": "402895"
    },
    {
      "date": "2024-05-07",
      "open": "165.95",
      "high": "167.32",
      "low": "164.60",
      "close": "165.65",
      "volume": "576417"
    },
    {
      "date": "2024-05-08",
      "open": "166.87",
      "high": "172.465",
      "low": "165.1475",
      "close": "165.59",
      "volume": "893334"
    },
    {
      "date": "2024-05-09",
      "open": "166.19",
      "high": "169.13",
      "low": "165.89",
      "close": "169.04",
      "volume": "478512"
    },
    {
      "date": "2024-05-10",
      "open": "169.17",
      "high": "169.96",
      "low": "167.96",
      "close": "169.24",
      "volume": "319815"
    },
    {
      "date": "2024-05-13",
      "open": "170.00",
      "high": "170.20",
      "low": "167.02",
      "close": "167.72",
      "volume": "471525"
    },
    {
      "date": "2024-05-14",
      "open": "168.24",
      "high": "168.24",
      "low": "163.255",
      "close": "165.69",
      "volume": "449233"
    },
    {
      "date": "2024-05-15",
      "open": "166.61",
      "high": "167.95",
      "low": "165.91",
      "close": "167.83",
      "volume": "387926"
    },
    {
      "date": "2024-05-16",
      "open": "167.83",
      "high": "169.85",
      "low": "167.115",
      "close": "169.38",
      "volume": "358805"
    },
    {
      "date": "2024-05-17",
      "open": "169.66",
      "high": "169.66",
      "low": "167.05",
      "close": "168.99",
      "volume": "313859"
    },
    {
      "date": "2024-05-20",
      "open": "168.96",
      "high": "170.18",
      "low": "167.78",
      "close": "169.45",
      "volume": "298875"
    },
    {
      "date": "2024-05-21",
      "open": "169.69",
      "high": "170.08",
      "low": "168.22",
      "close": "169.08",
      "volume": "300744"
    },
    {
      "date": "2024-05-22",
      "open": "168.81",
      "high": "170.205",
      "low": "168.65",
      "close": "169.63",
      "volume": "265672"
    },
    {
      "date": "2024-05-23",
      "open": "169.42",
      "high": "169.715",
      "low": "167.92",
      "close": "168.33",
      "volume": "422807"
    },
    {
      "date": "2024-05-24",
      "open": "168.26",
      "high": "168.73",
      "low": "167.225",
      "close": "168.61",
      "volume": "226664"
    },
    {
      "date": "2024-05-28",
      "open": "167.92",
      "high": "167.92",
      "low": "161.865",
      "close": "162.57",
      "volume": "630436"
    },
    {
      "date": "2024-05-29",
      "open": "161.11",
      "high": "162.62",
      "low": "160.175",
      "close": "161.53",
      "volume": "470291"
    },
    {
      "date": "2024-05-30",
      "open": "161.53",
      "high": "162.52",
      "low": "160.17",
      "close": "161.15",
      "volume": "338151"
    },
    {
      "date": "2024-05-31",
      "open": "161.43",
      "high": "164.77",
      "low": "160.69",
      "close": "164.68",
      "volume": "1047874"
    },
    {
      "date": "2024-06-03",
      "open": "164.12",
      "high": "165.41",
      "low": "161.66",
      "close": "163.26",
      "volume": "350659"
    },
    {
      "date": "2024-06-04",
      "open": "162.34",
      "high": "163.95",
      "low": "161.31",
      "close": "161.70",
      "volume": "859418"
    },
    {
      "date": "2024-06-05",
      "open": "162.36",
      "high": "164.745",
      "low": "161.45",
      "close": "164.38",
      "volume": "412338"
    },
    {
      "date": "2024-06-06",
      "open": "164.65",
      "high": "165.89",
      "low": "164.29",
      "close": "164.55",
      "volume": "223264"
    },
    {
      "date": "2024-06-07",
      "open": "164.00",
      "high": "165.44",
      "low": "163.44",
      "close": "164.78",
      "volume": "237268"
    },
    {
      "date": "2024-06-10",
      "open": "164.65",
      "high": "164.76",
      "low": "161.65",
      "close": "164.05",
      "volume": "271509"
    },
    {
      "date": "2024-06-11",
      "open": "163.34",
      "high": "164.47",
      "low": "161.19",
      "close": "161.53",
      "volume": "418430"
    },
    {
      "date": "2024-06-12",
      "open": "162.56",
      "high": "163.06",
      "low": "160.09",
      "close": "160.21",
      "volume": "356165"
    },
    {
      "date": "2024-06-13",
      "open": "159.58",
      "high": "159.8236",
      "low": "157.00",
      "close": "158.55",
      "volume": "793583"
    },
    {
      "date": "2024-06-14",
      "open": "158.03",
      "high": "161.66",
      "low": "157.92",
      "close": "161.57",
      "volume": "580031"
    },
    {
      "date": "2024-06-17",
      "open": "161.00",
      "high": "165.60",
      "low": "160.04",
      "close": "165.04",
      "volume": "578973"
    },
    {
      "date": "2024-06-18",
      "open": "165.18",
      "high": "165.76",
      "low": "162.015",
      "close": "162.21",
      "volume": "525637"
    },
    {
      "date": "2024-06-20",
      "open": "162.00",
      "high": "166.59",
      "low": "161.86",
      "close": "165.88",
      "volume": "519661"
    },
    {
      "date": "2024-06-21",
      "open": "166.38",
      "high": "167.34",
      "low": "165.15",
      "close": "166.74",
      "volume": "686699"
    },
    {
      "date": "2024-06-24",
      "open": "166.34",
      "high": "168.415",
      "low": "165.85",
      "close": "166.43",
      "volume": "402201"
    },
    {
      "date": "2024-06-25",
      "open": "166.69",
      "high": "167.05",
      "low": "164.55",
      "close": "166.36",
      "volume": "539156"
    },
    {
      "date": "2024-06-26",
      "open": "165.87",
      "high": "167.43",
      "low": "165.165",
      "close": "167.11",
      "volume": "670311"
    },
    {
      "date": "2024-06-27",
      "open": "167.08",
      "high": "168.185",
      "low": "166.04",
      "close": "166.72",
      "volume": "390842"
    },
    {
      "date": "2024-06-28",
      "open": "167.02",
      "high": "168.695",
      "low": "165.00",
      "close": "166.02",
      "volume": "1184918"
    },
    {
      "date": "2024-07-01",
      "open": "166.64",
      "high": "167.02",
      "low": "162.44",
      "close": "163.49",
      "volume": "450160"
    },
    {
      "date": "2024-07-02",
      "open": "163.97",
      "high": "165.235",
      "low": "163.31",
      "close": "163.76",
      "volume": "473734"
    },
    {
      "date": "2024-07-03",
      "open": "163.39",
      "high": "164.41",
      "low": "162.31",
      "close": "163.65",
      "volume": "272236"
    },
    {
      "date": "2024-07-05",
      "open": "163.65",
      "high": "163.8295",
      "low": "162.48",
      "close": "163.06",
      "volume": "324540"
    },
    {
      "date": "2024-07-08",
      "open": "163.29",
      "high": "164.99",
      "low": "162.82",
      "close": "164.34",
      "volume": "380840"
    },
    {
      "date": "2024-07-09",
      "open": "164.34",
      "high": "164.705",
      "low": "162.73",
      "close": "162.88",
      "volume": "395092"
    },
    {
      "date": "2024-07-10",
      "open": "162.91",
      "high": "162.91",
      "low": "158.62",
      "close": "160.87",
      "volume": "412245"
    },
    {
      "date": "2024-07-11",
      "open": "162.11",
      "high": "164.20",
      "low": "161.48",
      "close": "164.14",
      "volume": "332663"
    },
    {
      "date": "2024-07-12",
      "open": "164.92",
      "high": "167.63",
      "low": "164.76",
      "close": "166.28",
      "volume": "331294"
    },
    {
      "date": "2024-07-15",
      "open": "166.27",
      "high": "168.51",
      "low": "164.92",
      "close": "167.37",
      "volume": "323541"
    },
    {
      "date": "2024-07-16",
      "open": "168.21",
      "high": "170.68",
      "low": "167.40",
      "close": "169.74",
      "volume": "345170"
    },
    {
      "date": "2024-07-17",
      "open": "170.01",
      "high": "171.13",
      "low": "168.9701",
      "close": "169.74",
      "volume": "311045"
    },
    {
      "date": "2024-07-18",
      "open": "168.74",
      "high": "171.435",
      "low": "167.86",
      "close": "168.05",
      "volume": "243839"
    },
    {
      "date": "2024-07-19",
      "open": "168.60",
      "high": "169.90",
      "low": "165.63",
      "close": "166.10",
      "volume": "320830"
    },
    {
      "date": "2024-07-22",
      "open": "166.73",
      "high": "169.33",
      "low": "165.97",
      "close": "168.94",
      "volume": "260323"
    },
    {
      "date": "2024-07-23",
      "open": "169.39",
      "high": "169.80",
      "low": "166.71",
      "close": "167.07",
      "volume": "245095"
    },
    {
      "date": "2024-07-24",
      "open": "167.07",
      "high": "169.00",
      "low": "166.68",
      "close": "167.93",
      "volume": "346117"
    },
    {
      "date": "2024-07-25",
      "open": "168.79",
      "high": "172.00",
      "low": "167.32",
      "close": "167.48",
      "volume": "338137"
    },
    {
      "date": "2024-07-26",
      "open": "168.07",
      "high": "170.5769",
      "low": "168.01",
      "close": "170.33",
      "volume": "237151"
    },
    {
      "date": "2024-07-29",
      "open": "170.61",
      "high": "171.94",
      "low": "169.20",
      "close": "170.17",
      "volume": "249146"
    },
    {
      "date": "2024-07-30",
      "open": "170.97",
      "high": "172.825",
      "low": "169.40",
      "close": "172.41",
      "volume": "257028"
    },
    {
      "date": "2024-07-31",
      "open": "172.70",
      "high": "173.035",
      "low": "171.00",
      "close": "171.48",
      "volume": "354342"
    },
    {
      "date": "2024-08-01",
      "open": "171.40",
      "high": "172.06",
      "low": "168.30",
      "close": "169.07",
      "volume": "329147"
    },
    {
      "date": "2024-08-02",
      "open": "168.34",
      "high": "171.08",
      "low": "166.78",
      "close": "170.21",
      "volume": "331760"
    },
    {
      "date": "2024-08-05",
      "open": "168.88",
      "high": "169.00",
      "low": "163.59",
      "close": "163.80",
      "volume": "373882"
    },
    {
      "date": "2024-08-06",
      "open": "164.02",
      "high": "168.52",
      "low": "163.725",
      "close": "166.51",
      "volume": "278968"
    },
    {
      "date": "2024-08-07",
      "open": "167.28",
      "high": "169.51",
      "low": "165.02",
      "close": "166.01",
      "volume": "405162"
    },
    {
      "date": "2024-08-08",
      "open": "166.37",
      "high": "168.27",
      "low": "165.82",
      "close": "167.35",
      "volume": "351806"
    },
    {
      "date": "2024-08-09",
      "open": "167.50",
      "high": "168.49",
      "low": "166.02",
      "close": "166.44",
      "volume": "401391"
    },
    {
      "date": "2024-08-12",
      "open": "166.43",
      "high": "166.625",
      "low": "162.57",
      "close": "162.71",
      "volume": "382017"
    },
    {
      "date": "2024-08-13",
      "open": "163.18",
      "high": "165.23",
      "low": "162.09",
      "close": "165.16",
      "volume": "504346"
    },
    {
      "date": "2024-08-14",
      "open": "164.91",
      "high": "166.40",
      "low": "164.18",
      "close": "164.79",
      "volume": "335848"
    },
    {
      "date": "2024-08-15",
      "open": "165.43",
      "high": "166.50",
      "low": "162.77",
      "close": "164.77",
      "volume": "329292"
    },
    {
      "date": "2024-08-16",
      "open": "164.42",
      "high": "165.45",
      "low": "163.74",
      "close": "165.07",
      "volume": "503227"
    },
    {
      "date": "2024-08-19",
      "open": "165.53",
      "high": "165.89",
      "low": "163.28",
      "close": "164.09",
      "volume": "825743"
    },
    {
      "date": "2024-08-20",
      "open": "164.11",
      "high": "166.76",
      "low": "163.57",
      "close": "165.55",
      "volume": "790635"
    },
    {
      "date": "2024-08-21",
      "open": "162.00",
      "high": "167.66",
      "low": "160.23",
      "close": "165.45",
      "volume": "1467179"
    },
    {
      "date": "2024-08-22",
      "open": "165.42",
      "high": "166.66",
      "low": "162.59",
      "close": "163.79",
      "volume": "579261"
    },
    {
      "date": "2024-08-23",
      "open": "164.12",
      "high": "164.85",
      "low": "163.365",
      "close": "164.63",
      "volume": "459071"
    },
    {
      "date": "2024-08-26",
      "open": "165.41",
      "high": "169.395",
      "low": "164.63",
      "close": "168.84",
      "volume": "517670"
    },
    {
      "date": "2024-08-27",
      "open": "168.84",
      "high": "171.67",
      "low": "168.17",
      "close": "171.39",
      "volume": "432441"
    },
    {
      "date": "2024-08-28",
      "open": "171.94",
      "high": "174.87",
      "low": "171.94",
      "close": "173.76",
      "volume": "588144"
    },
    {
      "date": "2024-08-29",
      "open": "174.60",
      "high": "174.60",
      "low": "171.68",
      "close": "171.89",
      "volume": "442967"
    },
    {
      "date": "2024-08-30",
      "open": "172.08",
      "high": "173.33",
      "low": "171.25",
      "close": "173.03",
      "volume": "427055"
    },
    {
      "date": "2024-09-03",
      "open": "173.03",
      "high": "177.67",
      "low": "173.03",
      "close": "175.08",
      "volume": "757083"
    },
    {
      "date": "2024-09-04",
      "open": "173.67",
      "high": "174.64",
      "low": "172.44",
      "close": "174.09",
      "volume": "598401"
    },
    {
      "date": "2024-09-05",
      "open": "174.98",
      "high": "174.98",
      "low": "171.62",
      "close": "173.21",
      "volume": "440372"
    },
    {
      "date": "2024-09-06",
      "open": "173.14",
      "high": "173.85",
      "low": "169.53",
      "close": "169.64",
      "volume": "422776"
    },
    {
      "date": "2024-09-09",
      "open": "170.68",
      "high": "173.63",
      "low": "170.325",
      "close": "171.90",
      "volume": "545806"
    },
    {
      "date": "2024-09-10",
      "open": "172.27",
      "high": "175.52",
      "low": "171.25",
      "close": "175.04",
      "volume": "557769"
    },
    {
      "date": "2024-09-11",
      "open": "174.78",
      "high": "174.825",
      "low": "170.321",
      "close": "174.01",
      "volume": "487855"
    },
    {
      "date": "2024-09-12",
      "open": "174.41",
      "high": "175.995",
      "low": "173.45",
      "close": "175.54",
      "volume": "278140"
    },
    {
      "date": "2024-09-13",
      "open": "175.98",
      "high": "176.5599",
      "low": "175.155",
      "close": "176.07",
      "volume": "323036"
    },
    {
      "date": "2024-09-16",
      "open": "176.68",
      "high": "177.71",
      "low": "176.245",
      "close": "177.06",
      "volume": "225181"
    },
    {
      "date": "2024-09-17",
      "open": "176.83",
      "high": "177.50",
      "low": "175.04",
      "close": "175.69",
      "volume": "343101"
    },
    {
      "date": "2024-09-18",
      "open": "175.97",
      "high": "176.50",
      "low": "174.06",
      "close": "174.21",
      "volume": "270598"
    },
    {
      "date": "2024-09-19",
      "open": "176.14",
      "high": "176.14",
      "low": "173.99",
      "close": "175.60",
      "volume": "394683"
    },
    {
      "date": "2024-09-20",
      "open": "175.40",
      "high": "175.40",
      "low": "173.014",
      "close": "173.59",
      "volume": "579661"
    },
    {
      "date": "2024-09-23",
      "open": "174.13",
      "high": "175.90",
      "low": "173.71",
      "close": "174.85",
      "volume": "258416"
    },
    {
      "date": "2024-09-24",
      "open": "174.87",
      "high": "175.05",
      "low": "173.095",
      "close": "173.71",
      "volume": "385223"
    },
    {
      "date": "2024-09-25",
      "open": "174.15",
      "high": "174.15",
      "low": "169.99",
      "close": "170.28",
      "volume": "783099"
    },
    {
      "date": "2024-09-26",
      "open": "170.80",
      "high": "174.47",
      "low": "170.29",
      "close": "174.14",
      "volume": "601892"
    },
    {
      "date": "2024-09-27",
      "open": "174.03",
      "high": "176.90",
      "low": "174.03",
      "close": "175.99",
      "volume": "415312"
    },
    {
      "date": "2024-09-30",
      "open": "176.29",
      "high": "177.08",
      "low": "175.13",
      "close": "176.54",
      "volume": "447913"
    },
    {
      "date": "2024-10-01",
      "open": "176.78",
      "high": "181.065",
      "low": "175.005",
      "close": "179.70",
      "volume": "602234"
    },
    {
      "date": "2024-10-02",
      "open": "179.12",
      "high": "179.63",
      "low": "177.29",
      "close": "179.55",
      "volume": "344182"
    },
    {
      "date": "2024-10-03",
      "open": "179.35",
      "high": "183.75",
      "low": "179.04",
      "close": "183.58",
      "volume": "795528"
    },
    {
      "date": "2024-10-04",
      "open": "184.29",
      "high": "184.82",
      "low": "181.635",
      "close": "182.14",
      "volume": "526979"
    },
    {
      "date": "2024-10-07",
      "open": "181.44",
      "high": "181.90",
      "low": "179.51",
      "close": "179.81",
      "volume": "335511"
    },
    {
      "date": "2024-10-08",
      "open": "180.00",
      "high": "181.71",
      "low": "179.20",
      "close": "181.29",
      "volume": "459659"
    },
    {
      "date": "2024-10-09",
      "open": "181.35",
      "high": "183.85",
      "low": "181.35",
      "close": "182.45",
      "volume": "294289"
    },
    {
      "date": "2024-10-10",
      "open": "181.77",
      "high": "182.7699",
      "low": "180.87",
      "close": "181.58",
      "volume": "563620"
    },
    {
      "date": "2024-10-11",
      "open": "182.58",
      "high": "184.81",
      "low": "182.58",
      "close": "183.38",
      "volume": "360029"
    },
    {
      "date": "2024-10-14",
      "open": "183.74",
      "high": "184.65",
      "low": "182.96",
      "close": "184.29",
      "volume": "327366"
    },
    {
      "date": "2024-10-15",
      "open": "184.50",
      "high": "186.025",
      "low": "183.79",
      "close": "184.71",
      "volume": "520268"
    },
    {
      "date": "2024-10-16",
      "open": "184.16",
      "high": "186.77",
      "low": "183.07",
      "close": "185.67",
      "volume": "315770"
    },
    {
      "date": "2024-10-17",
      "open": "186.12",
      "high": "186.93",
      "low": "184.37",
      "close": "185.98",
      "volume": "420635"
    },
    {
      "date": "2024-10-18",
      "open": "186.34",
      "high": "186.83",
      "low": "185.04",
      "close": "186.12",
      "volume": "304180"
    },
    {
      "date": "2024-10-21",
      "open": "185.57",
      "high": "186.92",
      "low": "184.3225",
      "close": "184.97",
      "volume": "322100"
    },
    {
      "date": "2024-10-22",
      "open": "184.31",
      "high": "184.73",
      "low": "182.29",
      "close": "183.28",
      "volume": "358335"
    },
    {
      "date": "2024-10-23",
      "open": "183.21",
      "high": "184.74",
      "low": "182.85",
      "close": "184.42",
      "volume": "668098"
    },
    {
      "date": "2024-10-24",
      "open": "184.44",
      "high": "185.205",
      "low": "183.55",
      "close": "184.59",
      "volume": "428208"
    },
    {
      "date": "2024-10-25",
      "open": "184.78",
      "high": "185.56",
      "low": "182.23",
      "close": "182.44",
      "volume": "322029"
    },
    {
      "date": "2024-10-28",
      "open": "183.64",
      "high": "184.5149",
      "low": "183.08",
      "close": "183.57",
      "volume": "298046"
    },
    {
      "date": "2024-10-29",
      "open": "183.35",
      "high": "183.68",
      "low": "182.405",
      "close": "182.66",
      "volume": "297710"
    },
    {
      "date": "2024-10-30",
      "open": "182.55",
      "high": "183.68",
      "low": "181.755",
      "close": "182.78",
      "volume": "438983"
    },
    {
      "date": "2024-10-31",
      "open": "182.43",
      "high": "183.995",
      "low": "181.52",
      "close": "181.93",
      "volume": "570220"
    },
    {
      "date": "2024-11-01",
      "open": "181.45",
      "high": "183.55",
      "low": "180.95",
      "close": "183.06",
      "volume": "443078"
    },
    {
      "date": "2024-11-04",
      "open": "183.06",
      "high": "186.41",
      "low": "183.06",
      "close": "184.32",
      "volume": "644495"
    },
    {
      "date": "2024-11-05",
      "open": "184.32",
      "high": "185.80",
      "low": "182.76",
      "close": "185.52",
      "volume": "601739"
    },
    {
      "date": "2024-11-06",
      "open": "189.36",
      "high": "189.63",
      "low": "177.63",
      "close": "180.40",
      "volume": "1436213"
    },
    {
      "date": "2024-11-07",
      "open": "180.32",
      "high": "181.685",
      "low": "178.00",
      "close": "179.97",
      "volume": "720773"
    },
    {
      "date": "2024-11-08",
      "open": "180.52",
      "high": "183.68",
      "low": "179.15",
      "close": "179.77",
      "volume": "560993"
    },
    {
      "date": "2024-11-11",
      "open": "179.04",
      "high": "180.48",
      "low": "176.23",
      "close": "177.06",
      "volume": "685992"
    },
    {
      "date": "2024-11-12",
      "open": "177.18",
      "high": "177.28",
      "low": "175.27",
      "close": "177.11",
      "volume": "547182"
    },
    {
      "date": "2024-11-13",
      "open": "177.69",
      "high": "177.69",
      "low": "173.96",
      "close": "174.95",
      "volume": "639687"
    },
    {
      "date": "2024-11-14",
      "open": "175.05",
      "high": "175.57",
      "low": "171.8341",
      "close": "172.45",
      "volume": "568906"
    },
    {
      "date": "2024-11-15",
      "open": "172.92",
      "high": "173.45",
      "low": "171.38",
      "close": "173.21",
      "volume": "1734081"
    },
    {
      "date": "2024-11-18",
      "open": "171.94",
      "high": "173.35",
      "low": "171.74",
      "close": "172.06",
      "volume": "435836"
    },
    {
      "date": "2024-11-19",
      "open": "171.80",
      "high": "172.23",
      "low": "170.71",
      "close": "171.63",
      "volume": "570729"
    },
    {
      "date": "2024-11-20",
      "open": "171.27",
      "high": "171.45",
      "low": "169.61",
      "close": "171.12",
      "volume": "446802"
    },
    {
      "date": "2024-11-21",
      "open": "171.32",
      "high": "173.1699",
      "low": "170.50",
      "close": "172.50",
      "volume": "445045"
    },
    {
      "date": "2024-11-22",
      "open": "172.72",
      "high": "173.65",
      "low": "171.70",
      "close": "172.50",
      "volume": "558994"
    },
    {
      "date": "2024-11-25",
      "open": "173.35",
      "high": "173.36",
      "low": "171.13",
      "close": "172.39",
      "volume": "1106753"
    },
    {
      "date": "2024-11-26",
      "open": "172.67",
      "high": "173.38",
      "low": "171.73",
      "close": "173.10",
      "volume": "592363"
    },
    {
      "date": "2024-11-27",
      "open": "173.94",
      "high": "175.04",
      "low": "173.14",
      "close": "173.96",
      "volume": "723614"
    },
    {
      "date": "2024-11-29",
      "open": "173.78",
      "high": "176.48",
      "low": "173.32",
      "close": "176.18",
      "volume": "573129"
    },
    {
      "date": "2024-12-02",
      "open": "175.74",
      "high": "175.925",
      "low": "173.58",
      "close": "175.66",
      "volume": "807903"
    },
    {
      "date": "2024-12-03",
      "open": "175.27",
      "high": "175.92",
      "low": "173.8422",
      "close": "175.33",
      "volume": "623048"
    },
    {
      "date": "2024-12-04",
      "open": "174.86",
      "high": "175.30",
      "low": "171.83",
      "close": "172.36",
      "volume": "1265547"
    },
    {
      "date": "2024-12-05",
      "open": "172.00",
      "high": "175.15",
      "low": "171.26",
      "close": "173.61",
      "volume": "650968"
    },
    {
      "date": "2024-12-06",
      "open": "174.23",
      "high": "174.315",
      "low": "172.09",
      "close": "173.01",
      "volume": "574501"
    },
    {
      "date": "2024-12-09",
      "open": "173.12",
      "high": "175.19",
      "low": "172.23",
      "close": "174.80",
      "volume": "530104"
    },
    {
      "date": "2024-12-10",
      "open": "175.22",
      "high": "178.27",
      "low": "172.88",
      "close": "177.27",
      "volume": "691058"
    },
    {
      "date": "2024-12-11",
      "open": "177.40",
      "high": "179.02",
      "low": "176.0001",
      "close": "178.85",
      "volume": "780146"
    },
    {
      "date": "2024-12-12",
      "open": "179.12",
      "high": "181.38",
      "low": "178.84",
      "close": "180.55",
      "volume": "672081"
    },
    {
      "date": "2024-12-13",
      "open": "180.26",
      "high": "181.74",
      "low": "178.96",
      "close": "179.80",
      "volume": "530486"
    },
    {
      "date": "2024-12-16",
      "open": "179.74",
      "high": "181.03",
      "low": "177.80",
      "close": "178.08",
      "volume": "537730"
    },
    {
      "date": "2024-12-17",
      "open": "177.93",
      "high": "179.60",
      "low": "177.24",
      "close": "177.67",
      "volume": "386125"
    },
    {
      "date": "2024-12-18",
      "open": "178.34",
      "high": "179.43",
      "low": "176.01",
      "close": "176.50",
      "volume": "1126440"
    },
    {
      "date": "2024-12-19",
      "open": "176.70",
      "high": "178.41",
      "low": "175.94",
      "close": "175.99",
      "volume": "777967"
    },
    {
      "date": "2024-12-20",
      "open": "175.46",
      "high": "178.40",
      "low": "174.96",
      "close": "176.74",
      "volume": "1030514"
    },
    {
      "date": "2024-12-23",
      "open": "175.48",
      "high": "176.595",
      "low": "174.25",
      "close": "175.64",
      "volume": "294860"
    },
    {
      "date": "2024-12-24",
      "open": "175.41",
      "high": "177.47",
      "low": "175.04",
      "close": "177.05",
      "volume": "142747"
    },
    {
      "date": "2024-12-26",
      "open": "176.78",
      "high": "177.76",
      "low": "175.70",
      "close": "177.51",
      "volume": "348750"
    },
    {
      "date": "2024-12-27",
      "open": "176.74",
      "high": "178.00",
      "low": "175.37",
      "close": "176.88",
      "volume": "303199"
    },
    {
      "date": "2024-12-30",
      "open": "176.21",
      "high": "176.21",
      "low": "173.63",
      "close": "175.08",
      "volume": "275834"
    },
    {
      "date": "2024-12-31",
      "open": "175.75",
      "high": "176.47",
      "low": "174.59",
      "close": "175.30",
      "volume": "268397"
    },
    {
      "date": "2025-01-02",
      "open": "175.85",
      "high": "176.7813",
      "low": "172.43",
      "close": "172.97",
      "volume": "416824"
    },
    {
      "date": "2025-01-03",
      "open": "173.50",
      "high": "174.26",
      "low": "172.68",
      "close": "173.70",
      "volume": "378348"
    },
    {
      "date": "2025-01-06",
      "open": "173.34",
      "high": "173.855",
      "low": "169.27",
      "close": "169.63",
      "volume": "516897"
    },
    {
      "date": "2025-01-07",
      "open": "169.39",
      "high": "174.265",
      "low": "169.29",
      "close": "171.34",
      "volume": "545976"
    },
    {
      "date": "2025-01-08",
      "open": "171.70",
      "high": "173.57",
      "low": "170.675",
      "close": "173.45",
      "volume": "550340"
    },
    {
      "date": "2025-01-10",
      "open": "172.15",
      "high": "172.37",
      "low": "170.70",
      "close": "172.00",
      "volume": "679677"
    },
    {
      "date": "2025-01-13",
      "open": "171.71",
      "high": "174.47",
      "low": "170.77",
      "close": "173.25",
      "volume": "736448"
    },
    {
      "date": "2025-01-14",
      "open": "172.69",
      "high": "173.00",
      "low": "169.49",
      "close": "172.37",
      "volume": "795742"
    },
    {
      "date": "2025-01-15",
      "open": "174.04",
      "high": "174.63",
      "low": "171.26",
      "close": "171.97",
      "volume": "696976"
    },
    {
      "date": "2025-01-16",
      "open": "171.97",
      "high": "173.63",
      "low": "171.80",
      "close": "172.50",
      "volume": "774929"
    },
    {
      "date": "2025-01-17",
      "open": "173.86",
      "high": "174.35",
      "low": "172.45",
      "close": "173.16",
      "volume": "391361"
    },
    {
      "date": "2025-01-21",
      "open": "173.21",
      "high": "175.6171",
      "low": "173.21",
      "close": "174.75",
      "volume": "384022"
    },
    {
      "date": "2025-01-22",
      "open": "174.55",
      "high": "174.775",
      "low": "172.27",
      "close": "173.54",
      "volume": "535180"
    },
    {
      "date": "2025-01-23",
      "open": "173.26",
      "high": "174.19",
      "low": "172.115",
      "close": "174.12",
      "volume": "491907"
    },
    {
      "date": "2025-01-24",
      "open": "173.48",
      "high": "174.74",
      "low": "173.32",
      "close": "173.88",
      "volume": "429253"
    },
    {
      "date": "2025-01-27",
      "open": "174.59",
      "high": "178.42",
      "low": "173.695",
      "close": "177.60",
      "volume": "526719"
    },
    {
      "date": "2025-01-28",
      "open": "176.76",
      "high": "177.38",
      "low": "175.08",
      "close": "175.15",
      "volume": "470224"
    },
    {
      "date": "2025-01-29",
      "open": "174.53",
      "high": "175.89",
      "low": "172.56",
      "close": "172.91",
      "volume": "418032"
    },
    {
      "date": "2025-01-30",
      "open": "173.30",
      "high": "175.6399",
      "low": "173.1975",
      "close": "174.34",
      "volume": "424685"
    },
    {
      "date": "2025-01-31",
      "open": "173.37",
      "high": "175.04",
      "low": "173.07",
      "close": "174.09",
      "volume": "753129"
    },
    {
      "date": "2025-02-03",
      "open": "173.59",
      "high": "175.47",
      "low": "171.995",
      "close": "174.78",
      "volume": "655520"
    },
    {
      "date": "2025-02-04",
      "open": "174.14",
      "high": "175.24",
      "low": "172.48",
      "close": "174.08",
      "volume": "1014031"
    },
    {
      "date": "2025-02-05",
      "open": "174.17",
      "high": "179.54",
      "low": "172.06",
      "close": "172.78",
      "volume": "1385384"
    },
    {
      "date": "2025-02-06",
      "open": "173.57",
      "high": "174.57",
      "low": "170.61",
      "close": "173.87",
      "volume": "772231"
    },
    {
      "date": "2025-02-07",
      "open": "174.61",
      "high": "174.98",
      "low": "171.67",
      "close": "173.81",
      "volume": "464808"
    },
    {
      "date": "2025-02-10",
      "open": "174.00",
      "high": "174.75",
      "low": "173.08",
      "close": "173.66",
      "volume": "454923"
    },
    {
      "date": "2025-02-11",
      "open": "173.86",
      "high": "173.935",
      "low": "169.06",
      "close": "170.97",
      "volume": "532879"
    },
    {
      "date": "2025-02-12",
      "open": "170.26",
      "high": "170.605",
      "low": "169.09",
      "close": "170.19",
      "volume": "378343"
    },
    {
      "date": "2025-02-13",
      "open": "170.53",
      "high": "171.71",
      "low": "170.11",
      "close": "170.47",
      "volume": "508553"
    },
    {
      "date": "2025-02-14",
      "open": "170.17",
      "high": "171.25",
      "low": "166.25",
      "close": "166.47",
      "volume": "615071"
    },
    {
      "date": "2025-02-18",
      "open": "166.23",
      "high": "168.70",
      "low": "165.47",
      "close": "167.80",
      "volume": "883716"
    },
    {
      "date": "2025-02-19",
      "open": "167.68",
      "high": "167.92",
      "low": "164.205",
      "close": "167.36",
      "volume": "495885"
    },
    {
      "date": "2025-02-20",
      "open": "166.81",
      "high": "168.8899",
      "low": "166.265",
      "close": "168.70",
      "volume": "369953"
    },
    {
      "date": "2025-02-21",
      "open": "168.75",
      "high": "171.99",
      "low": "168.50",
      "close": "171.13",
      "volume": "709347"
    },
    {
      "date": "2025-02-24",
      "open": "171.32",
      "high": "174.99",
      "low": "170.28",
      "close": "172.61",
      "volume": "722256"
    },
    {
      "date": "2025-02-25",
      "open": "173.47",
      "high": "176.35",
      "low": "172.74",
      "close": "174.05",
      "volume": "632979"
    },
    {
      "date": "2025-02-26",
      "open": "174.00",
      "high": "174.66",
      "low": "171.56",
      "close": "171.76",
      "volume": "521915"
    },
    {
      "date": "2025-02-27",
      "open": "171.09",
      "high": "172.86",
      "low": "171.09",
      "close": "171.87",
      "volume": "415240"
    },
    {
      "date": "2025-02-28",
      "open": "172.87",
      "high": "174.28",
      "low": "171.02",
      "close": "173.59",
      "volume": "712519"
    },
    {
      "date": "2025-03-03",
      "open": "173.59",
      "high": "178.06",
      "low": "173.59",
      "close": "178.00",
      "volume": "780384"
    },
    {
      "date": "2025-03-04",
      "open": "178.00",
      "high": "183.33",
      "low": "176.90",
      "close": "177.02",
      "volume": "1045136"
    },
    {
      "date": "2025-03-05",
      "open": "175.63",
      "high": "178.18",
      "low": "175.34",
      "close": "177.63",
      "volume": "681645"
    },
    {
      "date": "2025-03-06",
      "open": "176.32",
      "high": "183.81",
      "low": "175.53",
      "close": "183.51",
      "volume": "867860"
    },
    {
      "date": "2025-03-07",
      "open": "183.70",
      "high": "193.02",
      "low": "183.35",
      "close": "191.28",
      "volume": "1300701"
    },
    {
      "date": "2025-03-10",
      "open": "190.47",
      "high": "196.00",
      "low": "188.67",
      "close": "190.15",
      "volume": "1181084"
    },
    {
      "date": "2025-03-11",
      "open": "189.82",
      "high": "190.085",
      "low": "176.68",
      "close": "176.69",
      "volume": "1503684"
    },
    {
      "date": "2025-03-12",
      "open": "176.50",
      "high": "176.684",
      "low": "171.83",
      "close": "173.14",
      "volume": "1020431"
    },
    {
      "date": "2025-03-13",
      "open": "173.28",
      "high": "177.635",
      "low": "173.28",
      "close": "175.32",
      "volume": "600868"
    },
    {
      "date": "2025-03-14",
      "open": "175.80",
      "high": "177.49",
      "low": "174.42",
      "close": "175.83",
      "volume": "613567"
    },
    {
      "date": "2025-03-17",
      "open": "175.27",
      "high": "178.18",
      "low": "174.8279",
      "close": "177.19",
      "volume": "676808"
    },
    {
      "date": "2025-03-18",
      "open": "176.68",
      "high": "177.7044",
      "low": "175.62",
      "close": "176.70",
      "volume": "547188"
    },
    {
      "date": "2025-03-19",
      "open": "175.84",
      "high": "178.35",
      "low": "175.81",
      "close": "177.17",
      "volume": "457364"
    },
    {
      "date": "2025-03-20",
      "open": "176.81",
      "high": "176.81",
      "low": "174.02",
      "close": "175.30",
      "volume": "493906"
    },
    {
      "date": "2025-03-21",
      "open": "174.94",
      "high": "175.58",
      "low": "171.41",
      "close": "173.05",
      "volume": "935748"
    },
    {
      "date": "2025-03-24",
      "open": "173.81",
      "high": "176.09",
      "low": "172.46",
      "close": "172.82",
      "volume": "532489"
    },
    {
      "date": "2025-03-25",
      "open": "173.14",
      "high": "175.15",
      "low": "171.61",
      "close": "174.78",
      "volume": "550778"
    },
    {
      "date": "2025-03-26",
      "open": "175.21",
      "high": "179.74",
      "low": "174.84",
      "close": "179.39",
      "volume": "499929"
    },
    {
      "date": "2025-03-27",
      "open": "179.73",
      "high": "181.07",
      "low": "179.12",
      "close": "179.32",
      "volume": "373218"
    },
    {
      "date": "2025-03-28",
      "open": "180.29",
      "high": "180.895",
      "low": "177.90",
      "close": "178.59",
      "volume": "327587"
    },
    {
      "date": "2025-03-31",
      "open": "178.86",
      "high": "183.605",
      "low": "177.74",
      "close": "182.60",
      "volume": "810085"
    },
    {
      "date": "2025-04-01",
      "open": "182.26",
      "high": "184.92",
      "low": "180.69",
      "close": "184.02",
      "volume": "740832"
    },
    {
      "date": "2025-04-02",
      "open": "185.00",
      "high": "185.01",
      "low": "182.19",
      "close": "184.11",
      "volume": "585158"
    },
    {
      "date": "2025-04-03",
      "open": "184.08",
      "high": "189.21",
      "low": "182.54",
      "close": "184.60",
      "volume": "648261"
    },
    {
      "date": "2025-04-04",
      "open": "183.61",
      "high": "185.94",
      "low": "172.36",
      "close": "172.62",
      "volume": "879744"
    },
    {
      "date": "2025-04-07",
      "open": "169.83",
      "high": "174.60",
      "low": "163.64",
      "close": "169.36",
      "volume": "1130064"
    },
    {
      "date": "2025-04-08",
      "open": "170.85",
      "high": "170.96",
      "low": "161.74",
      "close": "163.54",
      "volume": "777837"
    },
    {
      "date": "2025-04-09",
      "open": "162.92",
      "high": "171.5917",
      "low": "161.13",
      "close": "170.71",
      "volume": "993048"
    },
    {
      "date": "2025-04-10",
      "open": "169.79",
      "high": "172.75",
      "low": "166.62",
      "close": "170.14",
      "volume": "761135"
    },
    {
      "date": "2025-04-11",
      "open": "170.88",
      "high": "174.0475",
      "low": "165.68",
      "close": "172.77",
      "volume": "547866"
    },
    {
      "date": "2025-04-14",
      "open": "173.10",
      "high": "175.79",
      "low": "172.8401",
      "close": "173.85",
      "volume": "517642"
    },
    {
      "date": "2025-04-15",
      "open": "174.66",
      "high": "175.485",
      "low": "173.18",
      "close": "173.95",
      "volume": "415545"
    },
    {
      "date": "2025-04-16",
      "open": "174.31",
      "high": "174.85",
      "low": "170.76",
      "close": "171.88",
      "volume": "487687"
    },
    {
      "date": "2025-04-17",
      "open": "173.26",
      "high": "173.695",
      "low": "170.35",
      "close": "171.83",
      "volume": "400933"
    },
    {
      "date": "2025-04-21",
      "open": "171.83",
      "high": "172.40",
      "low": "167.22",
      "close": "168.72",
      "volume": "543532"
    },
    {
      "date": "2025-04-22",
      "open": "170.05",
      "high": "172.92",
      "low": "168.45",
      "close": "172.68",
      "volume": "544556"
    },
    {
      "date": "2025-04-23",
      "open": "173.00",
      "high": "174.86",
      "low": "172.10",
      "close": "173.21",
      "volume": "505226"
    },
    {
      "date": "2025-04-24",
      "open": "172.74",
      "high": "173.625",
      "low": "171.11",
      "close": "172.54",
      "volume": "475941"
    },
    {
      "date": "2025-04-25",
      "open": "171.43",
      "high": "173.00",
      "low": "169.50",
      "close": "170.93",
      "volume": "429598"
    },
    {
      "date": "2025-04-28",
      "open": "171.01",
      "high": "172.48",
      "low": "169.57",
      "close": "170.05",
      "volume": "541268"
    },
    {
      "date": "2025-04-29",
      "open": "170.08",
      "high": "173.51",
      "low": "169.385",
      "close": "173.51",
      "volume": "660016"
    },
    {
      "date": "2025-04-30",
      "open": "172.89",
      "high": "173.50",
      "low": "168.705",
      "close": "173.43",
      "volume": "914317"
    },
    {
      "date": "2025-05-01",
      "open": "173.16",
      "high": "174.84",
      "low": "171.64",
      "close": "173.89",
      "volume": "878806"
    },
    {
      "date": "2025-05-02",
      "open": "175.66",
      "high": "177.67",
      "low": "174.02",
      "close": "174.15",
      "volume": "671591"
    },
    {
      "date": "2025-05-05",
      "open": "173.48",
      "high": "173.71",
      "low": "171.93",
      "close": "172.27",
      "volume": "578334"
    },
    {
      "date": "2025-05-06",
      "open": "171.355",
      "high": "172.57",
      "low": "169.305",
      "close": "172.02",
      "volume": "918574"
    },
    {
      "date": "2025-05-07",
      "open": "164.175",
      "high": "173.18",
      "low": "164.175",
      "close": "171.65",
      "volume": "1761411"
    },
    {
      "date": "2025-05-08",
      "open": "172.29",
      "high": "179.42",
      "low": "172.245",
      "close": "179.42",
      "volume": "1142987"
    },
    {
      "date": "2025-05-09",
      "open": "179.20",
      "high": "181.60",
      "low": "178.772",
      "close": "180.96",
      "volume": "631326"
    },
    {
      "date": "2025-05-12",
      "open": "181.60",
      "high": "182.05",
      "low": "179.70",
      "close": "181.66",
      "volume": "652357"
    },
    {
      "date": "2025-05-13",
      "open": "181.71",
      "high": "182.075",
      "low": "178.07",
      "close": "178.34",
      "volume": "613326"
    },
    {
      "date": "2025-05-14",
      "open": "178.34",
      "high": "178.88",
      "low": "176.405",
      "close": "177.91",
      "volume": "613591"
    },
    {
      "date": "2025-05-15",
      "open": "178.23",
      "high": "180.86",
      "low": "177.46",
      "close": "180.63",
      "volume": "754875"
    },
    {
      "date": "2025-05-16",
      "open": "181.10",
      "high": "182.77",
      "low": "180.58",
      "close": "182.67",
      "volume": "650553"
    },
    {
      "date": "2025-05-19",
      "open": "182.19",
      "high": "184.88",
      "low": "180.30",
      "close": "184.29",
      "volume": "477760"
    },
    {
      "date": "2025-05-20",
      "open": "184.44",
      "high": "186.15",
      "low": "183.2001",
      "close": "186.02",
      "volume": "805669"
    },
    {
      "date": "2025-05-21",
      "open": "184.91",
      "high": "186.515",
      "low": "182.71",
      "close": "182.98",
      "volume": "662325"
    },
    {
      "date": "2025-05-22",
      "open": "182.77",
      "high": "183.05",
      "low": "181.18",
      "close": "181.84",
      "volume": "534163"
    },
    {
      "date": "2025-05-23",
      "open": "181.83",
      "high": "182.93",
      "low": "180.57",
      "close": "182.00",
      "volume": "522864"
    },
    {
      "date": "2025-05-27",
      "open": "182.97",
      "high": "184.59",
      "low": "181.88",
      "close": "184.59",
      "volume": "825818"
    },
    {
      "date": "2025-05-28",
      "open": "184.50",
      "high": "185.185",
      "low": "181.91",
      "close": "182.10",
      "volume": "573114"
    },
    {
      "date": "2025-05-29",
      "open": "181.07",
      "high": "181.07",
      "low": "177.88",
      "close": "180.08",
      "volume": "868500"
    },
    {
      "date": "2025-05-30",
      "open": "180.14",
      "high": "181.37",
      "low": "179.38",
      "close": "181.17",
      "volume": "875817"
    },
    {
      "date": "2025-06-02",
      "open": "179.99",
      "high": "180.48",
      "low": "177.96",
      "close": "180.37",
      "volume": "426779"
    },
    {
      "date": "2025-06-03",
      "open": "179.40",
      "high": "180.525",
      "low": "177.875",
      "close": "180.21",
      "volume": "450191"
    },
    {
      "date": "2025-06-04",
      "open": "180.83",
      "high": "182.805",
      "low": "180.15",
      "close": "181.51",
      "volume": "521050"
    },
    {
      "date": "2025-06-05",
      "open": "182.00",
      "high": "182.09",
      "low": "180.44",
      "close": "181.01",
      "volume": "395891"
    },
    {
      "date": "2025-06-06",
      "open": "182.23",
      "high": "183.34",
      "low": "180.40",
      "close": "181.84",
      "volume": "277436"
    },
    {
      "date": "2025-06-09",
      "open": "181.48",
      "high": "181.48",
      "low": "177.70",
      "close": "179.96",
      "volume": "389624"
    },
    {
      "date": "2025-06-10",
      "open": "179.66",
      "high": "180.7053",
      "low": "177.36",
      "close": "179.51",
      "volume": "692501"
    },
    {
      "date": "2025-06-11",
      "open": "179.70",
      "high": "180.61",
      "low": "178.42",
      "close": "179.795",
      "volume": "368195"
    },
    {
      "date": "2025-06-12",
      "open": "179.96",
      "high": "180.23",
      "low": "178.72",
      "close": "180.18",
      "volume": "354501"
    },
    {
      "date": "2025-06-13",
      "open": "179.25",
      "high": "180.45",
      "low": "178.38",
      "close": "179.10",
      "volume": "483014"
    },
    {
      "date": "2025-06-16",
      "open": "179.19",
      "high": "181.20",
      "low": "179.10",
      "close": "180.64",
      "volume": "620299"
    },
    {
      "date": "2025-06-17",
      "open": "179.86",
      "high": "180.80",
      "low": "178.58",
      "close": "180.33",
      "volume": "530762"
    },
    {
      "date": "2025-06-18",
      "open": "180.46",
      "high": "181.93",
      "low": "179.77",
      "close": "181.39",
      "volume": "667949"
    },
    {
      "date": "2025-06-20",
      "open": "181.90",
      "high": "183.23",
      "low": "177.18",
      "close": "178.28",
      "volume": "888073"
    },
    {
      "date": "2025-06-23",
      "open": "178.48",
      "high": "181.32",
      "low": "177.45",
      "close": "181.02",
      "volume": "506137"
    },
    {
      "date": "2025-06-24",
      "open": "181.82",
      "high": "183.59",
      "low": "180.22",
      "close": "181.02",
      "volume": "432811"
    },
    {
      "date": "2025-06-25",
      "open": "180.68",
      "high": "180.85",
      "low": "177.76",
      "close": "178.06",
      "volume": "399050"
    },
    {
      "date": "2025-06-26",
      "open": "178.53",
      "high": "179.5207",
      "low": "177.02",
      "close": "177.60",
      "volume": "502518"
    },
    {
      "date": "2025-06-27",
      "open": "177.89",
      "high": "178.70",
      "low": "177.02",
      "close": "178.32",
      "volume": "687160"
    },
    {
      "date": "2025-06-30",
      "open": "178.77",
      "high": "180.58",
      "low": "176.9525",
      "close": "180.17",
      "volume": "543286"
    },
    {
      "date": "2025-07-01",
      "open": "180.04",
      "high": "183.305",
      "low": "179.65",
      "close": "182.09",
      "volume": "618768"
    },
    {
      "date": "2025-07-02",
      "open": "181.19",
      "high": "182.01",
      "low": "177.37",
      "close": "179.42",
      "volume": "419245"
    },
    {
      "date": "2025-07-03",
      "open": "180.19",
      "high": "182.0725",
      "low": "178.50",
      "close": "181.32",
      "volume": "245514"
    },
    {
      "date": "2025-07-07",
      "open": "180.585",
      "high": "181.71",
      "low": "179.41",
      "close": "180.52",
      "volume": "333608"
    },
    {
      "date": "2025-07-08",
      "open": "179.77",
      "high": "182.11",
      "low": "179.62",
      "close": "180.32",
      "volume": "527634"
    },
    {
      "date": "2025-07-09",
      "open": "180.63",
      "high": "181.05",
      "low": "178.21",
      "close": "179.76",
      "volume": "344778"
    },
    {
      "date": "2025-07-10",
      "open": "178.91",
      "high": "181.20",
      "low": "178.00",
      "close": "179.56",
      "volume": "243828"
    },
    {
      "date": "2025-07-11",
      "open": "179.36",
      "high": "179.36",
      "low": "175.03",
      "close": "175.19",
      "volume": "439436"
    },
    {
      "date": "2025-07-14",
      "open": "174.98",
      "high": "177.60",
      "low": "174.96",
      "close": "176.17",
      "volume": "327374"
    },
    {
      "date": "2025-07-15",
      "open": "175.51",
      "high": "177.305",
      "low": "175.02",
      "close": "175.02",
      "volume": "729672"
    },
    {
      "date": "2025-07-16",
      "open": "176.04",
      "high": "177.605",
      "low": "175.34",
      "close": "177.50",
      "volume": "439574"
    },
    {
      "date": "2025-07-17",
      "open": "177.31",
      "high": "179.34",
      "low": "176.495",
      "close": "179.09",
      "volume": "427705"
    },
    {
      "date": "2025-07-18",
      "open": "180.00",
      "high": "180.38",
      "low": "178.42",
      "close": "178.64",
      "volume": "430506"
    },
    {
      "date": "2025-07-21",
      "open": "178.45",
      "high": "179.38",
      "low": "176.405",
      "close": "176.86",
      "volume": "371974"
    },
    {
      "date": "2025-07-22",
      "open": "178.35",
      "high": "180.87",
      "low": "178.16",
      "close": "180.58",
      "volume": "390921"
    },
    {
      "date": "2025-07-23",
      "open": "180.52",
      "high": "181.11",
      "low": "179.07",
      "close": "180.53",
      "volume": "357167"
    },
    {
      "date": "2025-07-24",
      "open": "179.66",
      "high": "182.31",
      "low": "176.26",
      "close": "180.90",
      "volume": "387697"
    },
    {
      "date": "2025-07-25",
      "open": "180.27",
      "high": "180.27",
      "low": "172.62",
      "close": "176.35",
      "volume": "792601"
    },
    {
      "date": "2025-07-28",
      "open": "175.88",
      "high": "176.56",
      "low": "175.14",
      "close": "175.38",
      "volume": "432125"
    },
    {
      "date": "2025-07-29",
      "open": "175.58",
      "high": "176.65",
      "low": "174.66",
      "close": "175.44",
      "volume": "276555"
    },
    {
      "date": "2025-07-30",
      "open": "175.75",
      "high": "176.53",
      "low": "172.98",
      "close": "173.35",
      "volume": "447897"
    },
    {
      "date": "2025-07-31",
      "open": "172.00",
      "high": "173.635",
      "low": "169.52",
      "close": "169.815",
      "volume": "665223"
    },
    {
      "date": "2025-08-01",
      "open": "170.275",
      "high": "170.97",
      "low": "166.67",
      "close": "167.28",
      "volume": "627096"
    },
    {
      "date": "2025-08-04",
      "open": "167.51",
      "high": "170.63",
      "low": "167.51",
      "close": "170.48",
      "volume": "837812"
    },
    {
      "date": "2025-08-05",
      "open": "170.29",
      "high": "171.58",
      "low": "165.84",
      "close": "166.01",
      "volume": "660318"
    },
    {
      "date": "2025-08-06",
      "open": "166.01",
      "high": "168.22",
      "low": "164.68",
      "close": "166.76",
      "volume": "480872"
    },
    {
      "date": "2025-08-07",
      "open": "167.35",
      "high": "167.695",
      "low": "163.77",
      "close": "164.09",
      "volume": "671193"
    },
    {
      "date": "2025-08-08",
      "open": "164.73",
      "high": "165.20",
      "low": "161.01",
      "close": "161.56",
      "volume": "885112"
    },
    {
      "date": "2025-08-11",
      "open": "161.23",
      "high": "161.90",
      "low": "157.80",
      "close": "158.52",
      "volume": "1114464"
    },
    {
      "date": "2025-08-12",
      "open": "159.24",
      "high": "162.25",
      "low": "158.82",
      "close": "159.79",
      "volume": "1279386"
    },
    {
      "date": "2025-08-13",
      "open": "160.00",
      "high": "163.72",
      "low": "158.49",
      "close": "163.37",
      "volume": "900954"
    },
    {
      "date": "2025-08-14",
      "open": "162.80",
      "high": "163.10",
      "low": "159.04",
      "close": "159.25",
      "volume": "1066859"
    },
    {
      "date": "2025-08-15",
      "open": "159.215",
      "high": "161.21",
      "low": "159.05",
      "close": "160.39",
      "volume": "814354"
    },
    {
      "date": "2025-08-18",
      "open": "160.83",
      "high": "161.83",
      "low": "160.63",
      "close": "160.83",
      "volume": "743960"
    },
    {
      "date": "2025-08-19",
      "open": "160.92",
      "high": "161.11",
      "low": "158.82",
      "close": "160.63",
      "volume": "950463"
    },
    {
      "date": "2025-08-20",
      "open": "159.00",
      "high": "166.135",
      "low": "158.53",
      "close": "163.80",
      "volume": "1769655"
    },
    {
      "date": "2025-08-21",
      "open": "163.34",
      "high": "164.21",
      "low": "161.83",
      "close": "163.26",
      "volume": "1020317"
    },
    {
      "date": "2025-08-22",
      "open": "164.64",
      "high": "166.405",
      "low": "163.73",
      "close": "165.56",
      "volume": "768870"
    },
    {
      "date": "2025-08-25",
      "open": "164.99",
      "high": "165.40",
      "low": "161.16",
      "close": "161.68",
      "volume": "771055"
    },
    {
      "date": "2025-08-26",
      "open": "161.51",
      "high": "162.16",
      "low": "160.30",
      "close": "162.08",
      "volume": "725455"
    },
    {
      "date": "2025-08-27",
      "open": "162.20",
      "high": "163.145",
      "low": "162.09",
      "close": "162.74",
      "volume": "584635"
    },
    {
      "date": "2025-08-28",
      "open": "162.49",
      "high": "163.03",
      "low": "161.86",
      "close": "162.82",
      "volume": "586322"
    },
    {
      "date": "2025-08-29",
      "open": "163.53",
      "high": "164.99",
      "low": "162.70",
      "close": "163.26",
      "volume": "692777"
    },
    {
      "date": "2025-09-02",
      "open": "162.26",
      "high": "163.05",
      "low": "160.00",
      "close": "160.77",
      "volume": "869604"
    },
    {
      "date": "2025-09-03",
      "open": "160.31",
      "high": "161.69",
      "low": "159.18",
      "close": "161.59",
      "volume": "652946"
    },
    {
      "date": "2025-09-04",
      "open": "161.60",
      "high": "162.09",
      "low": "159.88",
      "close": "161.87",
      "volume": "659986"
    },
    {
      "date": "2025-09-05",
      "open": "161.29",
      "high": "163.18",
      "low": "160.445",
      "close": "162.24",
      "volume": "595501"
    },
    {
      "date": "2025-09-08",
      "open": "162.99",
      "high": "162.99",
      "low": "160.43",
      "close": "162.53",
      "volume": "608896"
    },
    {
      "date": "2025-09-09",
      "open": "162.28",
      "high": "163.65",
      "low": "161.73",
      "close": "162.75",
      "volume": "652311"
    },
    {
      "date": "2025-09-10",
      "open": "162.10",
      "high": "162.31",
      "low": "158.755",
      "close": "159.10",
      "volume": "892300"
    },
    {
      "date": "2025-09-11",
      "open": "159.23",
      "high": "161.48",
      "low": "158.91",
      "close": "161.42",
      "volume": "781188"
    },
    {
      "date": "2025-09-12",
      "open": "160.30",
      "high": "161.295",
      "low": "159.87",
      "close": "160.12",
      "volume": "693538"
    },
    {
      "date": "2025-09-15",
      "open": "160.12",
      "high": "160.78",
      "low": "157.71",
      "close": "158.43",
      "volume": "797097"
    },
    {
      "date": "2025-09-16",
      "open": "158.08",
      "high": "159.25",
      "low": "157.36",
      "close": "159.07",
      "volume": "695373"
    },
    {
      "date": "2025-09-17",
      "open": "160.00",
      "high": "161.92",
      "low": "159.46",
      "close": "159.78",
      "volume": "696161"
    },
    {
      "date": "2025-09-18",
      "open": "159.48",
      "high": "160.215",
      "low": "154.39",
      "close": "154.47",
      "volume": "1175920"
    },
    {
      "date": "2025-09-19",
      "open": "155.05",
      "high": "155.235",
      "low": "151.69",
      "close": "151.97",
      "volume": "3452842"
    },
    {
      "date": "2025-09-22",
      "open": "152.06",
      "high": "152.83",
      "low": "150.625",
      "close": "151.45",
      "volume": "921964"
    },
    {
      "date": "2025-09-23",
      "open": "151.45",
      "high": "151.90",
      "low": "149.385",
      "close": "150.02",
      "volume": "642778"
    },
    {
      "date": "2025-09-24",
      "open": "150.15",
      "high": "151.83",
      "low": "150.15",
      "close": "151.50",
      "volume": "884189"
    },
    {
      "date": "2025-09-25",
      "open": "151.50",
      "high": "152.17",
      "low": "148.30",
      "close": "148.45",
      "volume": "1225499"
    },
    {
      "date": "2025-09-26",
      "open": "148.84",
      "high": "150.07",
      "low": "148.33",
      "close": "149.38",
      "volume": "1246142"
    },
    {
      "date": "2025-09-29",
      "open": "150.03",
      "high": "151.81",
      "low": "148.495",
      "close": "151.17",
      "volume": "988632"
    },
    {
      "date": "2025-09-30",
      "open": "150.41",
      "high": "150.58",
      "low": "147.585",
      "close": "148.93",
      "volume": "947235"
    },
    {
      "date": "2025-10-01",
      "open": "148.44",
      "high": "148.91",
      "low": "145.64",
      "close": "146.29",
      "volume": "1712706"
    },
    {
      "date": "2025-10-02",
      "open": "145.82",
      "high": "147.00",
      "low": "144.12",
      "close": "146.31",
      "volume": "1576669"
    },
    {
      "date": "2025-10-03",
      "open": "145.68",
      "high": "147.61",
      "low": "145.32",
      "close": "146.26",
      "volume": "1869801"
    },
    {
      "date": "2025-10-06",
      "open": "146.99",
      "high": "148.9371",
      "low": "145.38",
      "close": "147.69",
      "volume": "1482326"
    },
    {
      "date": "2025-10-07",
      "open": "147.69",
      "high": "149.74",
      "low": "147.69",
      "close": "149.635",
      "volume": "907515"
    },
    {
      "date": "2025-10-08",
      "open": "149.55",
      "high": "150.84",
      "low": "148.2201",
      "close": "149.43",
      "volume": "1005772"
    },
    {
      "date": "2025-10-09",
      "open": "149.70",
      "high": "149.70",
      "low": "147.98",
      "close": "149.32",
      "volume": "717962"
    },
    {
      "date": "2025-10-10",
      "open": "149.87",
      "high": "152.40",
      "low": "149.425",
      "close": "151.54",
      "volume": "1721406"
    },
    {
      "date": "2025-10-13",
      "open": "151.39",
      "high": "153.07",
      "low": "150.09",
      "close": "152.19",
      "volume": "1188067"
    },
    {
      "date": "2025-10-14",
      "open": "151.99",
      "high": "155.08",
      "low": "151.54",
      "close": "154.12",
      "volume": "1055600"
    },
    {
      "date": "2025-10-15",
      "open": "153.90",
      "high": "155.42",
      "low": "153.39",
      "close": "154.46",
      "volume": "1044572"
    },
    {
      "date": "2025-10-16",
      "open": "154.18",
      "high": "155.96",
      "low": "152.85",
      "close": "152.94",
      "volume": "1412061"
    },
    {
      "date": "2025-10-17",
      "open": "153.44",
      "high": "154.02",
      "low": "151.82",
      "close": "152.93",
      "volume": "1239589"
    },
    {
      "date": "2025-10-20",
      "open": "153.89",
      "high": "155.34",
      "low": "152.54",
      "close": "155.07",
      "volume": "592872"
    },
    {
      "date": "2025-10-21",
      "open": "154.14",
      "high": "157.75",
      "low": "154.14",
      "close": "156.92",
      "volume": "775346"
    },
    {
      "date": "2025-10-22",
      "open": "156.38",
      "high": "158.99",
      "low": "155.88",
      "close": "157.00",
      "volume": "1019718"
    },
    {
      "date": "2025-10-23",
      "open": "156.85",
      "high": "157.115",
      "low": "155.065",
      "close": "155.72",
      "volume": "829348"
    },
    {
      "date": "2025-10-24",
      "open": "156.78",
      "high": "156.83",
      "low": "154.93",
      "close": "155.83",
      "volume": "600971"
    },
    {
      "date": "2025-10-27",
      "open": "155.25",
      "high": "156.85",
      "low": "153.91",
      "close": "156.30",
      "volume": "776914"
    },
    {
      "date": "2025-10-28",
      "open": "156.11",
      "high": "156.385",
      "low": "154.15",
      "close": "154.30",
      "volume": "762382"
    },
    {
      "date": "2025-10-29",
      "open": "153.31",
      "high": "154.40",
      "low": "147.0163",
      "close": "149.89",
      "volume": "1832957"
    },
    {
      "date": "2025-10-30",
      "open": "149.89",
      "high": "151.955",
      "low": "149.54",
      "close": "149.88",
      "volume": "952030"
    },
    {
      "date": "2025-10-31",
      "open": "148.89",
      "high": "151.01",
      "low": "148.59",
      "close": "148.94",
      "volume": "1303250"
    },
    {
      "date": "2025-11-03",
      "open": "148.20",
      "high": "151.10",
      "low": "146.49",
      "close": "150.63",
      "volume": "1158553"
    },
    {
      "date": "2025-11-04",
      "open": "151.56",
      "high": "152.83",
      "low": "150.29",
      "close": "152.42",
      "volume": "1175098"
    },
    {
      "date": "2025-11-05",
      "open": "156.71",
      "high": "160.49",
      "low": "153.665",
      "close": "159.83",
      "volume": "1596031"
    },
    {
      "date": "2025-11-06",
      "open": "162.37",
      "high": "164.83",
      "low": "161.03",
      "close": "163.08",
      "volume": "1330846"
    },
    {
      "date": "2025-11-07",
      "open": "162.79",
      "high": "163.755",
      "low": "159.81",
      "close": "160.80",
      "volume": "1045542"
    },
    {
      "date": "2025-11-10",
      "open": "160.74",
      "high": "162.97",
      "low": "159.78",
      "close": "162.61",
      "volume": "850694"
    },
    {
      "date": "2025-11-11",
      "open": "162.50",
      "high": "165.89",
      "low": "162.50",
      "close": "165.73",
      "volume": "759466"
    },
    {
      "date": "2025-11-12",
      "open": "166.00",
      "high": "167.48",
      "low": "164.4401",
      "close": "167.17",
      "volume": "896474"
    },
    {
      "date": "2025-11-13",
      "open": "166.415",
      "high": "168.43",
      "low": "165.03",
      "close": "165.27",
      "volume": "814370"
    },
    {
      "date": "2025-11-14",
      "open": "165.41",
      "high": "165.78",
      "low": "162.935",
      "close": "164.02",
      "volume": "752262"
    },
    {
      "date": "2025-11-17",
      "open": "164.04",
      "high": "164.80",
      "low": "162.84",
      "close": "163.64",
      "volume": "626052"
    },
    {
      "date": "2025-11-18",
      "open": "163.15",
      "high": "164.78",
      "low": "162.40",
      "close": "163.94",
      "volume": "937856"
    },
    {
      "date": "2025-11-19",
      "open": "164.62",
      "high": "166.40",
      "low": "163.41",
      "close": "165.80",
      "volume": "913198"
    },
    {
      "date": "2025-11-20",
      "open": "167.82",
      "high": "171.94",
      "low": "167.26",
      "close": "167.77",
      "volume": "1031780"
    },
    {
      "date": "2025-11-21",
      "open": "167.69",
      "high": "172.6799",
      "low": "167.655",
      "close": "170.80",
      "volume": "758462"
    },
    {
      "date": "2025-11-24",
      "open": "170.72",
      "high": "171.45",
      "low": "169.42",
      "close": "170.58",
      "volume": "1001296"
    },
    {
      "date": "2025-11-25",
      "open": "171.31",
      "high": "173.84",
      "low": "171.1884",
      "close": "173.62",
      "volume": "577990"
    },
    {
      "date": "2025-11-26",
      "open": "173.63",
      "high": "174.545",
      "low": "173.085",
      "close": "173.92",
      "volume": "540258"
    },
    {
      "date": "2025-11-28",
      "open": "174.42",
      "high": "174.9999",
      "low": "173.8456",
      "close": "174.48",
      "volume": "404213"
    },
    {
      "date": "2025-12-01",
      "open": "173.53",
      "high": "175.90",
      "low": "172.985",
      "close": "174.20",
      "volume": "773625"
    },
    {
      "date": "2025-12-02",
      "open": "173.14",
      "high": "173.87",
      "low": "171.86",
      "close": "172.68",
      "volume": "960029"
    },
    {
      "date": "2025-12-03",
      "open": "172.69",
      "high": "176.85",
      "low": "171.91",
      "close": "176.13",
      "volume": "979525"
    },
    {
      "date": "2025-12-04",
      "open": "176.72",
      "high": "181.25",
      "low": "175.67",
      "close": "180.34",
      "volume": "1082388"
    },
    {
      "date": "2025-12-05",
      "open": "179.98",
      "high": "182.00",
      "low": "178.405",
      "close": "181.71",
      "volume": "813913"
    },
    {
      "date": "2025-12-08",
      "open": "182.68",
      "high": "185.86",
      "low": "179.47",
      "close": "180.99",
      "volume": "1155554"
    },
    {
      "date": "2025-12-09",
      "open": "180.61",
      "high": "182.125",
      "low": "180.03",
      "close": "180.17",
      "volume": "643127"
    },
    {
      "date": "2025-12-10",
      "open": "179.98",
      "high": "185.84",
      "low": "179.965",
      "close": "184.92",
      "volume": "914255"
    },
    {
      "date": "2025-12-11",
      "open": "184.56",
      "high": "189.67",
      "low": "182.59",
      "close": "187.18",
      "volume": "817234"
    },
    {
      "date": "2025-12-12",
      "open": "187.33",
      "high": "189.35",
      "low": "186.785",
      "close": "187.50",
      "volume": "659320"
    },
    {
      "date": "2025-12-15",
      "open": "188.09",
      "high": "189.95",
      "low": "185.64",
      "close": "187.65",
      "volume": "864365"
    },
    {
      "date": "2025-12-16",
      "open": "188.64",
      "high": "189.455",
      "low": "186.59",
      "close": "186.91",
      "volume": "783632"
    },
    {
      "date": "2025-12-17",
      "open": "186.87",
      "high": "189.765",
      "low": "186.87",
      "close": "188.09",
      "volume": "676840"
    },
    {
      "date": "2025-12-18",
      "open": "188.01",
      "high": "188.395",
      "low": "183.46",
      "close": "184.38",
      "volume": "1090176"
    },
    {
      "date": "2025-12-19",
      "open": "183.38",
      "high": "185.005",
      "low": "182.00",
      "close": "184.50",
      "volume": "2207111"
    },
    {
      "date": "2025-12-22",
      "open": "184.40",
      "high": "186.50",
      "low": "183.26",
      "close": "185.33",
      "volume": "668649"
    },
    {
      "date": "2025-12-23",
      "open": "184.60",
      "high": "185.57",
      "low": "183.00",
      "close": "185.31",
      "volume": "449469"
    },
    {
      "date": "2025-12-24",
      "open": "184.96",
      "high": "185.735",
      "low": "184.69",
      "close": "185.18",
      "volume": "238818"
    },
    {
      "date": "2025-12-26",
      "open": "184.74",
      "high": "186.38",
      "low": "184.648",
      "close": "186.13",
      "volume": "330639"
    },
    {
      "date": "2025-12-29",
      "open": "186.13",
      "high": "186.85",
      "low": "185.4325",
      "close": "186.42",
      "volume": "453812"
    },
    {
      "date": "2025-12-30",
      "open": "186.06",
      "high": "186.90",
      "low": "184.51",
      "close": "184.55",
      "volume": "346948"
    },
    {
      "date": "2025-12-31",
      "open": "183.86",
      "high": "184.97",
      "low": "182.375",
      "close": "182.48",
      "volume": "453020"
    },
    {
      "date": "2026-01-02",
      "open": "181.92",
      "high": "181.92",
      "low": "177.36",
      "close": "178.35",
      "volume": "937456"
    },
    {
      "date": "2026-01-05",
      "open": "178.00",
      "high": "182.49",
      "low": "176.48",
      "close": "181.46",
      "volume": "602464"
    },
    {
      "date": "2026-01-06",
      "open": "181.46",
      "high": "186.6799",
      "low": "181.225",
      "close": "185.56",
      "volume": "613282"
    },
    {
      "date": "2026-01-07",
      "open": "186.07",
      "high": "187.20",
      "low": "184.87",
      "close": "185.97",
      "volume": "503537"
    },
    {
      "date": "2026-01-08",
      "open": "186.00",
      "high": "190.12",
      "low": "186.00",
      "close": "187.75",
      "volume": "716251"
    },
    {
      "date": "2026-01-09",
      "open": "187.75",
      "high": "190.27",
      "low": "187.26",
      "close": "189.16",
      "volume": "468307"
    },
    {
      "date": "2026-01-12",
      "open": "188.89",
      "high": "190.42",
      "low": "188.1717",
      "close": "190.27",
      "volume": "398504"
    },
    {
      "date": "2026-01-13",
      "open": "190.39",
      "high": "190.51",
      "low": "187.75",
      "close": "188.45",
      "volume": "664900"
    },
    {
      "date": "2026-01-14",
      "open": "188.32",
      "high": "192.91",
      "low": "187.855",
      "close": "192.60",
      "volume": "710967"
    },
    {
      "date": "2026-01-15",
      "open": "192.79",
      "high": "193.39",
      "low": "190.44",
      "close": "191.25",
      "volume": "456068"
    },
    {
      "date": "2026-01-16",
      "open": "190.50",
      "high": "191.015",
      "low": "188.20",
      "close": "190.32",
      "volume": "539026"
    },
    {
      "date": "2026-01-20",
      "open": "189.57",
      "high": "190.01",
      "low": "186.675",
      "close": "186.85",
      "volume": "839348"
    },
    {
      "date": "2026-01-21",
      "open": "187.14",
      "high": "189.525",
      "low": "186.02",
      "close": "187.82",
      "volume": "693528"
    },
    {
      "date": "2026-01-22",
      "open": "187.92",
      "high": "190.17",
      "low": "186.86",
      "close": "188.70",
      "volume": "477676"
    },
    {
      "date": "2026-01-23",
      "open": "188.62",
      "high": "189.46",
      "low": "183.71",
      "close": "185.11",
      "volume": "681227"
    },
    {
      "date": "2026-01-26",
      "open": "186.07",
      "high": "186.74",
      "low": "179.45",
      "close": "182.94",
      "volume": "666594"
    },
    {
      "date": "2026-01-27",
      "open": "182.23",
      "high": "183.105",
      "low": "178.00",
      "close": "178.96",
      "volume": "905125"
    },
    {
      "date": "2026-01-28",
      "open": "179.77",
      "high": "185.02",
      "low": "178.665",
      "close": "179.81",
      "volume": "1191930"
    },
    {
      "date": "2026-01-29",
      "open": "179.81",
      "high": "181.055",
      "low": "177.00",
      "close": "177.94",
      "volume": "914695"
    },
    {
      "date": "2026-01-30",
      "open": "178.21",
      "high": "179.85",
      "low": "176.6801",
      "close": "179.21",
      "volume": "920261"
    },
    {
      "date": "2026-02-02",
      "open": "179.29",
      "high": "182.37",
      "low": "178.42",
      "close": "179.18",
      "volume": "1011016"
    },
    {
      "date": "2026-02-03",
      "open": "176.55",
      "high": "177.33",
      "low": "165.39",
      "close": "166.16",
      "volume": "1756531"
    },
    {
      "date": "2026-02-04",
      "open": "170.76",
      "high": "175.48",
      "low": "167.915",
      "close": "173.78",
      "volume": "1774947"
    },
    {
      "date": "2026-02-05",
      "open": "176.435",
      "high": "183.79",
      "low": "175.9616",
      "close": "176.96",
      "volume": "1338936"
    },
    {
      "date": "2026-02-06",
      "open": "176.66",
      "high": "177.685",
      "low": "170.55",
      "close": "173.36",
      "volume": "1176422"
    },
    {
      "date": "2026-02-09",
      "open": "173.83",
      "high": "176.86",
      "low": "170.12",
      "close": "171.56",
      "volume": "1511822"
    },
    {
      "date": "2026-02-10",
      "open": "171.13",
      "high": "172.98",
      "low": "169.63",
      "close": "170.62",
      "volume": "1573664"
    },
    {
      "date": "2026-02-11",
      "open": "169.55",
      "high": "169.555",
      "low": "165.20",
      "close": "165.65",
      "volume": "1083228"
    },
    {
      "date": "2026-02-12",
      "open": "166.85",
      "high": "167.92",
      "low": "154.18",
      "close": "157.47",
      "volume": "2566380"
    },
    {
      "date": "2026-02-13",
      "open": "158.16",
      "high": "159.36",
      "low": "156.41",
      "close": "156.69",
      "volume": "1121132"
    },
    {
      "date": "2026-02-17",
      "open": "160.84",
      "high": "161.685",
      "low": "158.05",
      "close": "158.59",
      "volume": "1467040"
    },
    {
      "date": "2026-02-18",
      "open": "159.00",
      "high": "160.29",
      "low": "157.31",
      "close": "158.76",
      "volume": "1086734"
    },
    {
      "date": "2026-02-19",
      "open": "158.07",
      "high": "161.43",
      "low": "157.48",
      "close": "161.14",
      "volume": "940353"
    },
    {
      "date": "2026-02-20",
      "open": "161.74",
      "high": "161.74",
      "low": "158.29",
      "close": "159.19",
      "volume": "878842"
    },
    {
      "date": "2026-02-23",
      "open": "158.07",
      "high": "159.64",
      "low": "154.82",
      "close": "155.68",
      "volume": "1611482"
    },
    {
      "date": "2026-02-24",
      "open": "155.00",
      "high": "158.58",
      "low": "154.855",
      "close": "156.18",
      "volume": "1085065"
    },
    {
      "date": "2026-02-25",
      "open": "156.03",
      "high": "156.67",
      "low": "154.76",
      "close": "156.54",
      "volume": "1036536"
    },
    {
      "date": "2026-02-26",
      "open": "157.57",
      "high": "162.1399",
      "low": "157.39",
      "close": "161.08",
      "volume": "1134740"
    },
    {
      "date": "2026-02-27",
      "open": "159.44",
      "high": "163.02",
      "low": "158.00",
      "close": "162.46",
      "volume": "1118272"
    },
    {
      "date": "2026-03-02",
      "open": "160.51",
      "high": "165.77",
      "low": "158.88",
      "close": "164.20",
      "volume": "770342"
    },
    {
      "date": "2026-03-03",
      "open": "162.16",
      "high": "169.38",
      "low": "161.825",
      "close": "168.75",
      "volume": "1205439"
    },
    {
      "date": "2026-03-04",
      "open": "168.17",
      "high": "168.89",
      "low": "166.33",
      "close": "168.43",
      "volume": "872084"
    },
    {
      "date": "2026-03-05",
      "open": "166.31",
      "high": "169.03",
      "low": "166.31",
      "close": "167.05",
      "volume": "1050484"
    },
    {
      "date": "2026-03-06",
      "open": "165.89",
      "high": "171.94",
      "low": "164.47",
      "close": "171.83",
      "volume": "1053621"
    },
    {
      "date": "2026-03-09",
      "open": "170.90",
      "high": "172.84",
      "low": "167.99",
      "close": "171.59",
      "volume": "1133150"
    },
    {
      "date": "2026-03-10",
      "open": "171.42",
      "high": "172.80",
      "low": "167.335",
      "close": "171.02",
      "volume": "1336876"
    },
    {
      "date": "2026-03-11",
      "open": "170.73",
      "high": "170.73",
      "low": "165.07",
      "close": "167.01",
      "volume": "792879"
    },
    {
      "date": "2026-03-12",
      "open": "166.24",
      "high": "170.57",
      "low": "165.30",
      "close": "166.34",
      "volume": "1016566"
    },
    {
      "date": "2026-03-13",
      "open": "167.76",
      "high": "169.56",
      "low": "165.84",
      "close": "168.77",
      "volume": "945701"
    },
    {
      "date": "2026-03-16",
      "open": "168.72",
      "high": "168.96",
      "low": "165.04",
      "close": "167.35",
      "volume": "816458"
    },
    {
      "date": "2026-03-17",
      "open": "167.62",
      "high": "170.71",
      "low": "166.73",
      "close": "166.77",
      "volume": "737254"
    },
    {
      "date": "2026-03-18",
      "open": "165.20",
      "high": "166.8334",
      "low": "164.985",
      "close": "165.15",
      "volume": "557779"
    },
    {
      "date": "2026-03-19",
      "open": "165.09",
      "high": "167.995",
      "low": "163.67",
      "close": "164.43",
      "volume": "842460"
    },
    {
      "date": "2026-03-20",
      "open": "163.62",
      "high": "166.305",
      "low": "163.29",
      "close": "165.38",
      "volume": "2400930"
    },
    {
      "date": "2026-03-23",
      "open": "165.62",
      "high": "166.53",
      "low": "162.95",
      "close": "163.30",
      "volume": "674509"
    },
    {
      "date": "2026-03-24",
      "open": "162.67",
      "high": "162.67",
      "low": "158.61",
      "close": "158.87",
      "volume": "819252"
    },
    {
      "date": "2026-03-25",
      "open": "159.54",
      "high": "161.40",
      "low": "153.58",
      "close": "157.40",
      "volume": "784036"
    },
    {
      "date": "2026-03-26",
      "open": "157.19",
      "high": "160.09",
      "low": "156.37",
      "close": "157.20",
      "volume": "949795"
    },
    {
      "date": "2026-03-27",
      "open": "156.78",
      "high": "158.08",
      "low": "152.28",
      "close": "153.31",
      "volume": "1073894"
    },
    {
      "date": "2026-03-30",
      "open": "155.27",
      "high": "157.065",
      "low": "153.99",
      "close": "156.43",
      "volume": "757436"
    },
    {
      "date": "2026-03-31",
      "open": "158.81",
      "high": "159.04",
      "low": "155.56",
      "close": "158.04",
      "volume": "817282"
    },
    {
      "date": "2026-04-01",
      "open": "158.15",
      "high": "158.15",
      "low": "154.28",
      "close": "155.63",
      "volume": "997918"
    },
    {
      "date": "2026-04-02",
      "open": "155.28",
      "high": "160.29",
      "low": "154.26",
      "close": "157.48",
      "volume": "1007352"
    },
    {
      "date": "2026-04-06",
      "open": "158.00",
      "high": "159.685",
      "low": "156.79",
      "close": "158.10",
      "volume": "635134"
    },
    {
      "date": "2026-04-07",
      "open": "157.57",
      "high": "161.18",
      "low": "156.98",
      "close": "158.32",
      "volume": "770784"
    },
    {
      "date": "2026-04-08",
      "open": "158.06",
      "high": "160.17",
      "low": "157.715",
      "close": "157.98",
      "volume": "647992"
    },
    {
      "date": "2026-04-09",
      "open": "157.75",
      "high": "157.75",
      "low": "152.23",
      "close": "153.38",
      "volume": "793186"
    },
    {
      "date": "2026-04-10",
      "open": "151.73",
      "high": "152.39",
      "low": "146.92",
      "close": "147.20",
      "volume": "1203329"
    },
    {
      "date": "2026-04-13",
      "open": "147.49",
      "high": "151.43",
      "low": "146.93",
      "close": "151.40",
      "volume": "1149092"
    },
    {
      "date": "2026-04-14",
      "open": "151.59",
      "high": "153.24",
      "low": "151.11",
      "close": "151.42",
      "volume": "933438"
    },
    {
      "date": "2026-04-15",
      "open": "151.83",
      "high": "154.055",
      "low": "151.21",
      "close": "153.40",
      "volume": "904500"
    },
    {
      "date": "2026-04-16",
      "open": "153.90",
      "high": "155.54",
      "low": "153.23",
      "close": "154.15",
      "volume": "673592"
    },
    {
      "date": "2026-04-17",
      "open": "154.34",
      "high": "154.79",
      "low": "152.74",
      "close": "154.06",
      "volume": "877621"
    },
    {
      "date": "2026-04-20",
      "open": "153.89",
      "high": "155.56",
      "low": "153.45",
      "close": "153.87",
      "volume": "578756"
    },
    {
      "date": "2026-04-21",
      "open": "153.77",
      "high": "157.31",
      "low": "152.73",
      "close": "155.50",
      "volume": "1112228"
    },
    {
      "date": "2026-04-22",
      "open": "155.47",
      "high": "156.23",
      "low": "153.26",
      "close": "155.88",
      "volume": "897181"
    },
    {
      "date": "2026-04-23",
      "open": "154.68",
      "high": "155.30",
      "low": "147.345",
      "close": "150.60",
      "volume": "860300"
    },
    {
      "date": "2026-04-24",
      "open": "149.73",
      "high": "151.265",
      "low": "148.36",
      "close": "151.15",
      "volume": "685296"
    },
    {
      "date": "2026-04-27",
      "open": "150.75",
      "high": "153.15",
      "low": "150.51",
      "close": "151.01",
      "volume": "774241"
    },
    {
      "date": "2026-04-28",
      "open": "153.24",
      "high": "154.115",
      "low": "151.83",
      "close": "152.80",
      "volume": "621870"
    },
    {
      "date": "2026-04-29",
      "open": "153.36",
      "high": "154.32",
      "low": "152.55",
      "close": "153.75",
      "volume": "734321"
    },
    {
      "date": "2026-04-30",
      "open": "152.04",
      "high": "154.22",
      "low": "151.69",
      "close": "153.75",
      "volume": "950370"
    },
    {
      "date": "2026-05-01",
      "open": "155.06",
      "high": "156.09",
      "low": "152.945",
      "close": "154.03",
      "volume": "832187"
    },
    {
      "date": "2026-05-04",
      "open": "152.95",
      "high": "155.44",
      "low": "152.055",
      "close": "152.52",
      "volume": "1101474"
    },
    {
      "date": "2026-05-05",
      "open": "150.92",
      "high": "151.47",
      "low": "147.9001",
      "close": "149.34",
      "volume": "1092343"
    },
    {
      "date": "2026-05-06",
      "open": "148.86",
      "high": "148.86",
      "low": "141.81",
      "close": "142.88",
      "volume": "1932719"
    },
    {
      "date": "2026-05-07",
      "open": "142.39",
      "high": "147.18",
      "low": "142.39",
      "close": "146.03",
      "volume": "1202956"
    },
    {
      "date": "2026-05-08",
      "open": "144.89",
      "high": "146.66",
      "low": "142.62",
      "close": "145.84",
      "volume": "1171581"
    },
    {
      "date": "2026-05-11",
      "open": "144.87",
      "high": "146.455",
      "low": "142.93",
      "close": "143.65",
      "volume": "1306463"
    },
    {
      "date": "2026-05-12",
      "open": "145.70",
      "high": "147.095",
      "low": "144.215",
      "close": "144.73",
      "volume": "1279213"
    },
    {
      "date": "2026-05-13",
      "open": "143.06",
      "high": "143.885",
      "low": "139.00",
      "close": "141.43",
      "volume": "1196825"
    },
    {
      "date": "2026-05-14",
      "open": "142.35",
      "high": "142.46",
      "low": "132.36",
      "close": "134.03",
      "volume": "2265352"
    },
    {
      "date": "2026-05-15",
      "open": "136.96",
      "high": "139.15",
      "low": "135.97",
      "close": "136.87",
      "volume": "2467132"
    },
    {
      "date": "2026-05-18",
      "open": "136.31",
      "high": "140.2299",
      "low": "134.71",
      "close": "139.11",
      "volume": "1959615"
    },
    {
      "date": "2026-05-19",
      "open": "140.67",
      "high": "144.67",
      "low": "138.365",
      "close": "140.50",
      "volume": "1545159"
    },
    {
      "date": "2026-05-20",
      "open": "138.66",
      "high": "140.435",
      "low": "136.72",
      "close": "139.82",
      "volume": "1053117"
    },
    {
      "date": "2026-05-21",
      "open": "138.58",
      "high": "141.51",
      "low": "136.79",
      "close": "139.56",
      "volume": "1235526"
    },
    {
      "date": "2026-05-22",
      "open": "139.44",
      "high": "142.05",
      "low": "139.16",
      "close": "140.19",
      "volume": "1082835"
    },
    {
      "date": "2026-05-26",
      "open": "138.895",
      "high": "138.895",
      "low": "136.78",
      "close": "137.36",
      "volume": "1558652"
    },
    {
      "date": "2026-05-27",
      "open": "136.71",
      "high": "139.45",
      "low": "135.62",
      "close": "136.26",
      "volume": "1221167"
    },
    {
      "date": "2026-05-28",
      "open": "136.26",
      "high": "136.80",
      "low": "135.11",
      "close": "136.22",
      "volume": "1378872"
    },
    {
      "date": "2026-05-29",
      "open": "136.22",
      "high": "137.91",
      "low": "135.17",
      "close": "136.32",
      "volume": "8160955"
    },
    {
      "date": "2026-06-01",
      "open": "136.43",
      "high": "141.60",
      "low": "136.26",
      "close": "140.20",
      "volume": "1969606"
    },
    {
      "date": "2026-06-02",
      "open": "138.77",
      "high": "138.81",
      "low": "135.66",
      "close": "136.03",
      "volume": "1243561"
    },
    {
      "date": "2026-06-03",
      "open": "135.915",
      "high": "135.915",
      "low": "131.39",
      "close": "133.13",
      "volume": "1416786"
    },
    {
      "date": "2026-06-04",
      "open": "135.49",
      "high": "136.70",
      "low": "130.66",
      "close": "130.73",
      "volume": "1389579"
    },
    {
      "date": "2026-06-05",
      "open": "130.96",
      "high": "132.4597",
      "low": "129.25",
      "close": "130.11",
      "volume": "1621074"
    },
    {
      "date": "2026-06-08",
      "open": "128.95",
      "high": "129.27",
      "low": "126.14",
      "close": "126.37",
      "volume": "1333575"
    },
    {
      "date": "2026-06-09",
      "open": "125.24",
      "high": "127.775",
      "low": "124.775",
      "close": "127.35",
      "volume": "1347280"
    },
    {
      "date": "2026-06-10",
      "open": "127.35",
      "high": "130.60",
      "low": "125.80",
      "close": "127.59",
      "volume": "1333421"
    },
    {
      "date": "2026-06-11",
      "open": "128.05",
      "high": "129.12",
      "low": "125.745",
      "close": "125.96",
      "volume": "1816805"
    },
    {
      "date": "2026-06-12",
      "open": "125.96",
      "high": "128.8349",
      "low": "124.63",
      "close": "128.23",
      "volume": "1411620"
    },
    {
      "date": "2026-06-15",
      "open": "129.47",
      "high": "133.1266",
      "low": "128.29",
      "close": "130.35",
      "volume": "2208729"
    },
    {
      "date": "2026-06-16",
      "open": "131.15",
      "high": "131.35",
      "low": "128.67",
      "close": "129.29",
      "volume": "1420501"
    },
    {
      "date": "2026-06-17",
      "open": "127.68",
      "high": "130.73",
      "low": "123.56",
      "close": "124.22",
      "volume": "1710889"
    },
    {
      "date": "2026-06-18",
      "open": "125.63",
      "high": "126.72",
      "low": "122.87",
      "close": "126.23",
      "volume": "5769877"
    },
    {
      "date": "2026-06-22",
      "open": "124.555",
      "high": "125.29",
      "low": "121.04",
      "close": "123.42",
      "volume": "1738954"
    },
    {
      "date": "2026-06-23",
      "open": "125.20",
      "high": "126.96",
      "low": "125.0378",
      "close": "125.25",
      "volume": "1528626"
    },
    {
      "date": "2026-06-24",
      "open": "124.48",
      "high": "129.29",
      "low": "124.33",
      "close": "128.06",
      "volume": "1125428"
    },
    {
      "date": "2026-06-25",
      "open": "126.87",
      "high": "129.80",
      "low": "125.24",
      "close": "128.71",
      "volume": "1611931"
    },
    {
      "date": "2026-06-26",
      "open": "129.67",
      "high": "135.56",
      "low": "129.67",
      "close": "135.00",
      "volume": "2148974"
    },
    {
      "date": "2026-06-29",
      "open": "135.73",
      "high": "137.34",
      "low": "133.625",
      "close": "136.73",
      "volume": "1803629"
    },
    {
      "date": "2026-06-30",
      "open": "135.05",
      "high": "138.50",
      "low": "134.50",
      "close": "137.74",
      "volume": "1083771"
    },
    {
      "date": "2026-07-01",
      "open": "139.40",
      "high": "145.10",
      "low": "139.37",
      "close": "142.42",
      "volume": "1385639"
    },
    {
      "date": "2026-07-02",
      "open": "142.98",
      "high": "147.61",
      "low": "142.98",
      "close": "146.87",
      "volume": "1111732"
    },
    {
      "date": "2026-07-06",
      "open": "146.82",
      "high": "148.12",
      "low": "144.2698",
      "close": "146.38",
      "volume": "1257345"
    },
    {
      "date": "2026-07-07",
      "open": "147.44",
      "high": "150.23",
      "low": "146.55",
      "close": "146.71",
      "volume": "1404995"
    },
    {
      "date": "2026-07-08",
      "open": "147.76",
      "high": "147.78",
      "low": "143.84",
      "close": "147.37",
      "volume": "1897823"
    },
    {
      "date": "2026-07-09",
      "open": "145.26",
      "high": "150.5945",
      "low": "143.34",
      "close": "150.22",
      "volume": "1740528"
    },
    {
      "date": "2026-07-10",
      "open": "151.10",
      "high": "151.75",
      "low": "147.725",
      "close": "150.32",
      "volume": "1758239"
    },
    {
      "date": "2026-07-13",
      "open": "150.665",
      "high": "153.41",
      "low": "150.475",
      "close": "150.73",
      "volume": "1321489"
    },
    {
      "date": "2026-07-14",
      "open": "146.93",
      "high": "148.49",
      "low": "145.26",
      "close": "145.37",
      "volume": "1603144"
    },
    {
      "date": "2026-07-15",
      "open": "146.75",
      "high": "150.76",
      "low": "146.16",
      "close": "148.47",
      "volume": "1106663"
    },
    {
      "date": "2026-07-16",
      "open": "150.01",
      "high": "154.45",
      "low": "149.105",
      "close": "153.84",
      "volume": "930944"
    },
    {
      "date": "2026-07-17",
      "open": "153.21",
      "high": "155.77",
      "low": "149.60",
      "close": "151.67",
      "volume": "1222826"
    },
    {
      "date": "2026-07-20",
      "open": "151.67",
      "high": "153.94",
      "low": "148.43",
      "close": "153.16",
      "volume": "1307942"
    },
    {
      "date": "2026-07-21",
      "open": "149.44",
      "high": "151.84",
      "low": "148.415",
      "close": "148.90",
      "volume": "684259"
    },
    {
      "date": "2026-07-22",
      "open": "150.14",
      "high": "150.14",
      "low": "145.74",
      "close": "146.155",
      "volume": "852414"
    },
    {
      "date": "2026-07-23",
      "open": "146.64",
      "high": "148.43",
      "low": "144.38",
      "close": "148.23",
      "volume": "1072023"
    },
    {
      "date": "2026-07-24",
      "open": "149.58",
      "high": "151.39",
      "low": "147.83",
      "close": "150.58",
      "volume": "714810"
    },
    {
      "date": "2026-07-27",
      "open": "151.71",
      "high": "154.97",
      "low": "150.84",
      "close": "152.98",
      "volume": "735560"
    },
    {
      "date": "2026-07-28",
      "open": "155.04",
      "high": "158.95",
      "low": "154.855",
      "close": "157.43",
      "volume": "896144"
    },
    {
      "date": "2026-07-29",
      "open": "157.77",
      "high": "162.96",
      "low": "157.75",
      "close": "161.15",
      "volume": "947713"
    },
    {
      "date": "2026-07-30",
      "open": "158.52",
      "high": "159.16",
      "low": "153.33",
      "close": "154.24",
      "volume": "833051"
    },
    {
      "date": "2026-07-31",
      "open": "152.00",
      "high": "154.29",
      "low": "149.82",
      "close": "154.04",
      "volume": "1025100"
    },
    {
      "date": "2026-08-03",
      "open": "154.43",
      "high": "159.295",
      "low": "154.43",
      "close": "156.53",
      "volume": "617419"
    },
    {
      "date": "2026-08-04",
      "open": "152.42",
      "high": "156.905",
      "low": "152.31",
      "close": "156.63",
      "volume": "712063"
    },
    {
      "date": "2026-08-05",
      "open": "158.97",
      "high": "158.97",
      "low": "152.58",
      "close": "154.35",
      "volume": "1101774"
    }
  ]
}