{
  "source": "https://api.nasdaq.com/api/quote/LECO/historical",
  "symbol": "LECO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "139.34",
      "high": "140.13",
      "low": "138.38",
      "close": "139.51",
      "volume": "209353"
    },
    {
      "date": "2021-08-09",
      "open": "143.265",
      "high": "143.265",
      "low": "138.26",
      "close": "139.75",
      "volume": "175711"
    },
    {
      "date": "2021-08-10",
      "open": "140.28",
      "high": "143.08",
      "low": "139.80",
      "close": "141.95",
      "volume": "233854"
    },
    {
      "date": "2021-08-11",
      "open": "142.62",
      "high": "143.16",
      "low": "141.70",
      "close": "142.60",
      "volume": "174588"
    },
    {
      "date": "2021-08-12",
      "open": "143.04",
      "high": "143.27",
      "low": "141.99",
      "close": "142.55",
      "volume": "148024"
    },
    {
      "date": "2021-08-13",
      "open": "142.49",
      "high": "143.30",
      "low": "141.745",
      "close": "141.85",
      "volume": "171011"
    },
    {
      "date": "2021-08-16",
      "open": "141.63",
      "high": "142.205",
      "low": "140.63",
      "close": "141.59",
      "volume": "152248"
    },
    {
      "date": "2021-08-17",
      "open": "140.81",
      "high": "140.86",
      "low": "138.455",
      "close": "140.10",
      "volume": "134358"
    },
    {
      "date": "2021-08-18",
      "open": "139.41",
      "high": "140.23",
      "low": "137.69",
      "close": "137.76",
      "volume": "121117"
    },
    {
      "date": "2021-08-19",
      "open": "136.18",
      "high": "137.50",
      "low": "135.605",
      "close": "136.57",
      "volume": "155599"
    },
    {
      "date": "2021-08-20",
      "open": "136.53",
      "high": "137.4539",
      "low": "136.10",
      "close": "136.35",
      "volume": "193678"
    },
    {
      "date": "2021-08-23",
      "open": "136.11",
      "high": "137.582",
      "low": "136.11",
      "close": "136.83",
      "volume": "193413"
    },
    {
      "date": "2021-08-24",
      "open": "137.27",
      "high": "138.58",
      "low": "136.98",
      "close": "138.33",
      "volume": "165293"
    },
    {
      "date": "2021-08-25",
      "open": "138.15",
      "high": "139.975",
      "low": "137.71",
      "close": "138.75",
      "volume": "160959"
    },
    {
      "date": "2021-08-26",
      "open": "139.01",
      "high": "139.19",
      "low": "137.79",
      "close": "138.19",
      "volume": "119689"
    },
    {
      "date": "2021-08-27",
      "open": "138.79",
      "high": "140.84",
      "low": "138.66",
      "close": "140.36",
      "volume": "197369"
    },
    {
      "date": "2021-08-30",
      "open": "140.62",
      "high": "141.69",
      "low": "140.20",
      "close": "141.46",
      "volume": "118872"
    },
    {
      "date": "2021-08-31",
      "open": "141.46",
      "high": "141.63",
      "low": "139.22",
      "close": "139.61",
      "volume": "152276"
    },
    {
      "date": "2021-09-01",
      "open": "140.19",
      "high": "140.19",
      "low": "136.24",
      "close": "137.13",
      "volume": "246289"
    },
    {
      "date": "2021-09-02",
      "open": "137.78",
      "high": "138.42",
      "low": "136.73",
      "close": "137.80",
      "volume": "144041"
    },
    {
      "date": "2021-09-03",
      "open": "137.43",
      "high": "138.00",
      "low": "136.20",
      "close": "136.38",
      "volume": "83288"
    },
    {
      "date": "2021-09-07",
      "open": "135.90",
      "high": "135.90",
      "low": "133.48",
      "close": "134.06",
      "volume": "185865"
    },
    {
      "date": "2021-09-08",
      "open": "133.90",
      "high": "136.18",
      "low": "133.655",
      "close": "135.67",
      "volume": "264568"
    },
    {
      "date": "2021-09-09",
      "open": "135.39",
      "high": "136.54",
      "low": "133.56",
      "close": "134.21",
      "volume": "145469"
    },
    {
      "date": "2021-09-10",
      "open": "135.05",
      "high": "135.685",
      "low": "133.33",
      "close": "133.33",
      "volume": "169587"
    },
    {
      "date": "2021-09-13",
      "open": "134.48",
      "high": "134.48",
      "low": "132.20",
      "close": "134.12",
      "volume": "159114"
    },
    {
      "date": "2021-09-14",
      "open": "134.69",
      "high": "134.89",
      "low": "130.85",
      "close": "131.38",
      "volume": "287282"
    },
    {
      "date": "2021-09-15",
      "open": "131.56",
      "high": "134.51",
      "low": "131.23",
      "close": "134.45",
      "volume": "269443"
    },
    {
      "date": "2021-09-16",
      "open": "134.99",
      "high": "135.36",
      "low": "132.57",
      "close": "133.43",
      "volume": "184652"
    },
    {
      "date": "2021-09-17",
      "open": "133.83",
      "high": "133.83",
      "low": "131.58",
      "close": "132.50",
      "volume": "625953"
    },
    {
      "date": "2021-09-20",
      "open": "130.20",
      "high": "131.33",
      "low": "128.72",
      "close": "131.16",
      "volume": "261919"
    },
    {
      "date": "2021-09-21",
      "open": "131.65",
      "high": "131.84",
      "low": "129.81",
      "close": "130.52",
      "volume": "181903"
    },
    {
      "date": "2021-09-22",
      "open": "131.27",
      "high": "133.02",
      "low": "131.27",
      "close": "132.02",
      "volume": "185145"
    },
    {
      "date": "2021-09-23",
      "open": "132.73",
      "high": "134.37",
      "low": "131.74",
      "close": "133.62",
      "volume": "304459"
    },
    {
      "date": "2021-09-24",
      "open": "133.33",
      "high": "133.98",
      "low": "133.025",
      "close": "133.15",
      "volume": "158221"
    },
    {
      "date": "2021-09-27",
      "open": "133.03",
      "high": "134.89",
      "low": "133.03",
      "close": "133.63",
      "volume": "166916"
    },
    {
      "date": "2021-09-28",
      "open": "133.42",
      "high": "133.75",
      "low": "130.70",
      "close": "131.72",
      "volume": "198583"
    },
    {
      "date": "2021-09-29",
      "open": "131.80",
      "high": "132.85",
      "low": "130.16",
      "close": "132.14",
      "volume": "170891"
    },
    {
      "date": "2021-09-30",
      "open": "132.81",
      "high": "133.77",
      "low": "128.54",
      "close": "128.79",
      "volume": "414258"
    },
    {
      "date": "2021-10-01",
      "open": "129.055",
      "high": "131.18",
      "low": "127.8957",
      "close": "130.64",
      "volume": "289600"
    },
    {
      "date": "2021-10-04",
      "open": "130.53",
      "high": "132.88",
      "low": "129.78",
      "close": "132.24",
      "volume": "234057"
    },
    {
      "date": "2021-10-05",
      "open": "132.86",
      "high": "134.81",
      "low": "131.76",
      "close": "134.24",
      "volume": "229436"
    },
    {
      "date": "2021-10-06",
      "open": "133.36",
      "high": "134.59",
      "low": "130.95",
      "close": "134.42",
      "volume": "212443"
    },
    {
      "date": "2021-10-07",
      "open": "135.18",
      "high": "136.92",
      "low": "135.18",
      "close": "136.01",
      "volume": "141032"
    },
    {
      "date": "2021-10-08",
      "open": "136.24",
      "high": "136.58",
      "low": "134.63",
      "close": "135.73",
      "volume": "155884"
    },
    {
      "date": "2021-10-11",
      "open": "135.42",
      "high": "135.98",
      "low": "133.22",
      "close": "133.30",
      "volume": "128094"
    },
    {
      "date": "2021-10-12",
      "open": "133.36",
      "high": "134.31",
      "low": "131.665",
      "close": "131.83",
      "volume": "146417"
    },
    {
      "date": "2021-10-13",
      "open": "132.11",
      "high": "133.23",
      "low": "131.10",
      "close": "132.47",
      "volume": "149468"
    },
    {
      "date": "2021-10-14",
      "open": "133.34",
      "high": "136.71",
      "low": "133.06",
      "close": "136.40",
      "volume": "135912"
    },
    {
      "date": "2021-10-15",
      "open": "137.35",
      "high": "139.23",
      "low": "135.49",
      "close": "138.81",
      "volume": "175756"
    },
    {
      "date": "2021-10-18",
      "open": "138.50",
      "high": "139.94",
      "low": "137.40",
      "close": "139.55",
      "volume": "190927"
    },
    {
      "date": "2021-10-19",
      "open": "139.20",
      "high": "140.44",
      "low": "138.945",
      "close": "140.11",
      "volume": "114591"
    },
    {
      "date": "2021-10-20",
      "open": "140.80",
      "high": "144.92",
      "low": "140.005",
      "close": "144.57",
      "volume": "295896"
    },
    {
      "date": "2021-10-21",
      "open": "143.94",
      "high": "145.71",
      "low": "143.08",
      "close": "145.69",
      "volume": "164001"
    },
    {
      "date": "2021-10-22",
      "open": "146.45",
      "high": "147.03",
      "low": "144.32",
      "close": "144.51",
      "volume": "145905"
    },
    {
      "date": "2021-10-25",
      "open": "144.07",
      "high": "146.29",
      "low": "143.41",
      "close": "145.61",
      "volume": "214251"
    },
    {
      "date": "2021-10-26",
      "open": "146.03",
      "high": "147.08",
      "low": "144.71",
      "close": "145.54",
      "volume": "227579"
    },
    {
      "date": "2021-10-27",
      "open": "145.31",
      "high": "146.345",
      "low": "143.88",
      "close": "143.94",
      "volume": "303794"
    },
    {
      "date": "2021-10-28",
      "open": "143.56",
      "high": "143.57",
      "low": "138.47",
      "close": "140.40",
      "volume": "304392"
    },
    {
      "date": "2021-10-29",
      "open": "141.03",
      "high": "143.23",
      "low": "140.12",
      "close": "142.40",
      "volume": "354555"
    },
    {
      "date": "2021-11-01",
      "open": "142.82",
      "high": "144.38",
      "low": "140.94",
      "close": "142.91",
      "volume": "234294"
    },
    {
      "date": "2021-11-02",
      "open": "142.93",
      "high": "144.86",
      "low": "141.74",
      "close": "144.04",
      "volume": "202504"
    },
    {
      "date": "2021-11-03",
      "open": "143.74",
      "high": "144.01",
      "low": "139.96",
      "close": "141.43",
      "volume": "200739"
    },
    {
      "date": "2021-11-04",
      "open": "141.87",
      "high": "143.9292",
      "low": "141.27",
      "close": "142.29",
      "volume": "156289"
    },
    {
      "date": "2021-11-05",
      "open": "143.70",
      "high": "144.37",
      "low": "142.65",
      "close": "143.31",
      "volume": "150290"
    },
    {
      "date": "2021-11-08",
      "open": "143.82",
      "high": "144.44",
      "low": "142.69",
      "close": "144.00",
      "volume": "176928"
    },
    {
      "date": "2021-11-09",
      "open": "144.03",
      "high": "144.71",
      "low": "142.46",
      "close": "144.01",
      "volume": "123968"
    },
    {
      "date": "2021-11-10",
      "open": "143.73",
      "high": "144.6045",
      "low": "142.93",
      "close": "143.39",
      "volume": "93139"
    },
    {
      "date": "2021-11-11",
      "open": "143.85",
      "high": "143.85",
      "low": "142.275",
      "close": "142.83",
      "volume": "84316"
    },
    {
      "date": "2021-11-12",
      "open": "143.13",
      "high": "144.50",
      "low": "142.23",
      "close": "144.27",
      "volume": "82297"
    },
    {
      "date": "2021-11-15",
      "open": "145.17",
      "high": "145.825",
      "low": "143.70",
      "close": "145.71",
      "volume": "115941"
    },
    {
      "date": "2021-11-16",
      "open": "145.85",
      "high": "146.88",
      "low": "144.77",
      "close": "145.40",
      "volume": "151975"
    },
    {
      "date": "2021-11-17",
      "open": "145.39",
      "high": "145.805",
      "low": "143.70",
      "close": "145.60",
      "volume": "118953"
    },
    {
      "date": "2021-11-18",
      "open": "145.63",
      "high": "146.63",
      "low": "144.535",
      "close": "144.67",
      "volume": "153047"
    },
    {
      "date": "2021-11-19",
      "open": "144.85",
      "high": "147.425",
      "low": "144.85",
      "close": "146.04",
      "volume": "207622"
    },
    {
      "date": "2021-11-22",
      "open": "146.83",
      "high": "148.545",
      "low": "145.24",
      "close": "145.61",
      "volume": "227332"
    },
    {
      "date": "2021-11-23",
      "open": "145.85",
      "high": "146.50",
      "low": "144.28",
      "close": "145.72",
      "volume": "143618"
    },
    {
      "date": "2021-11-24",
      "open": "145.09",
      "high": "146.20",
      "low": "144.46",
      "close": "145.34",
      "volume": "85602"
    },
    {
      "date": "2021-11-26",
      "open": "141.50",
      "high": "141.87",
      "low": "140.00",
      "close": "140.21",
      "volume": "103112"
    },
    {
      "date": "2021-11-29",
      "open": "141.64",
      "high": "141.64",
      "low": "138.33",
      "close": "139.86",
      "volume": "115278"
    },
    {
      "date": "2021-11-30",
      "open": "138.64",
      "high": "138.64",
      "low": "134.20",
      "close": "134.96",
      "volume": "218058"
    },
    {
      "date": "2021-12-01",
      "open": "137.12",
      "high": "139.99",
      "low": "131.97",
      "close": "132.15",
      "volume": "313098"
    },
    {
      "date": "2021-12-02",
      "open": "132.87",
      "high": "136.65",
      "low": "131.93",
      "close": "135.62",
      "volume": "157550"
    },
    {
      "date": "2021-12-03",
      "open": "135.28",
      "high": "139.88",
      "low": "133.11",
      "close": "134.64",
      "volume": "125157"
    },
    {
      "date": "2021-12-06",
      "open": "136.53",
      "high": "139.90",
      "low": "135.47",
      "close": "136.04",
      "volume": "218353"
    },
    {
      "date": "2021-12-07",
      "open": "137.21",
      "high": "138.06",
      "low": "135.60",
      "close": "136.01",
      "volume": "191881"
    },
    {
      "date": "2021-12-08",
      "open": "136.43",
      "high": "138.005",
      "low": "135.51",
      "close": "136.55",
      "volume": "124183"
    },
    {
      "date": "2021-12-09",
      "open": "135.58",
      "high": "137.30",
      "low": "134.88",
      "close": "135.91",
      "volume": "159518"
    },
    {
      "date": "2021-12-10",
      "open": "136.64",
      "high": "138.11",
      "low": "135.21",
      "close": "135.98",
      "volume": "119546"
    },
    {
      "date": "2021-12-13",
      "open": "135.32",
      "high": "136.03",
      "low": "133.35",
      "close": "133.60",
      "volume": "239550"
    },
    {
      "date": "2021-12-14",
      "open": "132.71",
      "high": "134.29",
      "low": "132.13",
      "close": "132.74",
      "volume": "271378"
    },
    {
      "date": "2021-12-15",
      "open": "133.28",
      "high": "134.43",
      "low": "131.92",
      "close": "134.09",
      "volume": "274576"
    },
    {
      "date": "2021-12-16",
      "open": "134.26",
      "high": "135.57",
      "low": "133.175",
      "close": "134.71",
      "volume": "344562"
    },
    {
      "date": "2021-12-17",
      "open": "133.81",
      "high": "137.88",
      "low": "133.60",
      "close": "135.18",
      "volume": "1157034"
    },
    {
      "date": "2021-12-20",
      "open": "133.76",
      "high": "134.04",
      "low": "129.62",
      "close": "131.41",
      "volume": "403415"
    },
    {
      "date": "2021-12-21",
      "open": "132.71",
      "high": "135.795",
      "low": "131.69",
      "close": "135.25",
      "volume": "179134"
    },
    {
      "date": "2021-12-22",
      "open": "135.37",
      "high": "136.19",
      "low": "134.38",
      "close": "135.79",
      "volume": "128146"
    },
    {
      "date": "2021-12-23",
      "open": "136.58",
      "high": "138.00",
      "low": "136.58",
      "close": "137.56",
      "volume": "122443"
    },
    {
      "date": "2021-12-27",
      "open": "137.83",
      "high": "139.63",
      "low": "136.99",
      "close": "139.54",
      "volume": "122207"
    },
    {
      "date": "2021-12-28",
      "open": "139.26",
      "high": "140.79",
      "low": "139.26",
      "close": "140.26",
      "volume": "97616"
    },
    {
      "date": "2021-12-29",
      "open": "139.95",
      "high": "141.80",
      "low": "139.95",
      "close": "140.94",
      "volume": "146456"
    },
    {
      "date": "2021-12-30",
      "open": "140.77",
      "high": "141.325",
      "low": "139.03",
      "close": "139.18",
      "volume": "147867"
    },
    {
      "date": "2021-12-31",
      "open": "139.16",
      "high": "140.55",
      "low": "139.045",
      "close": "139.47",
      "volume": "123686"
    },
    {
      "date": "2022-01-03",
      "open": "139.15",
      "high": "140.37",
      "low": "136.90",
      "close": "139.08",
      "volume": "205797"
    },
    {
      "date": "2022-01-04",
      "open": "139.62",
      "high": "141.87",
      "low": "138.60",
      "close": "139.72",
      "volume": "240258"
    },
    {
      "date": "2022-01-05",
      "open": "140.23",
      "high": "142.06",
      "low": "138.61",
      "close": "138.81",
      "volume": "141232"
    },
    {
      "date": "2022-01-06",
      "open": "141.54",
      "high": "142.49",
      "low": "139.64",
      "close": "139.78",
      "volume": "230536"
    },
    {
      "date": "2022-01-07",
      "open": "139.56",
      "high": "141.76",
      "low": "138.67",
      "close": "139.78",
      "volume": "173306"
    },
    {
      "date": "2022-01-10",
      "open": "138.77",
      "high": "139.43",
      "low": "137.095",
      "close": "138.19",
      "volume": "185118"
    },
    {
      "date": "2022-01-11",
      "open": "138.35",
      "high": "138.42",
      "low": "135.43",
      "close": "138.03",
      "volume": "130531"
    },
    {
      "date": "2022-01-12",
      "open": "138.48",
      "high": "139.41",
      "low": "137.07",
      "close": "137.61",
      "volume": "140995"
    },
    {
      "date": "2022-01-13",
      "open": "137.66",
      "high": "138.91",
      "low": "136.465",
      "close": "137.14",
      "volume": "216168"
    },
    {
      "date": "2022-01-14",
      "open": "136.19",
      "high": "136.54",
      "low": "134.36",
      "close": "135.60",
      "volume": "201440"
    },
    {
      "date": "2022-01-18",
      "open": "135.02",
      "high": "135.02",
      "low": "133.3766",
      "close": "133.84",
      "volume": "173750"
    },
    {
      "date": "2022-01-19",
      "open": "134.47",
      "high": "134.47",
      "low": "132.20",
      "close": "132.37",
      "volume": "138966"
    },
    {
      "date": "2022-01-20",
      "open": "132.66",
      "high": "133.045",
      "low": "129.14",
      "close": "129.45",
      "volume": "156261"
    },
    {
      "date": "2022-01-21",
      "open": "129.39",
      "high": "131.29",
      "low": "128.32",
      "close": "128.88",
      "volume": "184111"
    },
    {
      "date": "2022-01-24",
      "open": "127.75",
      "high": "132.765",
      "low": "127.05",
      "close": "132.56",
      "volume": "285457"
    },
    {
      "date": "2022-01-25",
      "open": "130.99",
      "high": "131.43",
      "low": "127.22",
      "close": "129.87",
      "volume": "253475"
    },
    {
      "date": "2022-01-26",
      "open": "130.48",
      "high": "132.285",
      "low": "126.15",
      "close": "127.33",
      "volume": "327862"
    },
    {
      "date": "2022-01-27",
      "open": "128.32",
      "high": "129.47",
      "low": "123.8404",
      "close": "124.83",
      "volume": "276404"
    },
    {
      "date": "2022-01-28",
      "open": "124.95",
      "high": "126.13",
      "low": "122.60",
      "close": "125.89",
      "volume": "328573"
    },
    {
      "date": "2022-01-31",
      "open": "125.00",
      "high": "128.42",
      "low": "123.77",
      "close": "127.84",
      "volume": "494018"
    },
    {
      "date": "2022-02-01",
      "open": "127.84",
      "high": "129.44",
      "low": "126.89",
      "close": "129.08",
      "volume": "172725"
    },
    {
      "date": "2022-02-02",
      "open": "128.92",
      "high": "129.26",
      "low": "127.37",
      "close": "128.41",
      "volume": "160588"
    },
    {
      "date": "2022-02-03",
      "open": "127.93",
      "high": "129.86",
      "low": "127.325",
      "close": "127.84",
      "volume": "287358"
    },
    {
      "date": "2022-02-04",
      "open": "127.24",
      "high": "128.20",
      "low": "125.0522",
      "close": "126.65",
      "volume": "131063"
    },
    {
      "date": "2022-02-07",
      "open": "126.86",
      "high": "128.855",
      "low": "125.73",
      "close": "126.73",
      "volume": "163436"
    },
    {
      "date": "2022-02-08",
      "open": "126.87",
      "high": "129.86",
      "low": "126.285",
      "close": "129.63",
      "volume": "219363"
    },
    {
      "date": "2022-02-09",
      "open": "130.54",
      "high": "131.52",
      "low": "129.40",
      "close": "130.19",
      "volume": "294555"
    },
    {
      "date": "2022-02-10",
      "open": "130.12",
      "high": "130.12",
      "low": "126.40",
      "close": "126.89",
      "volume": "320522"
    },
    {
      "date": "2022-02-11",
      "open": "128.07",
      "high": "128.355",
      "low": "125.05",
      "close": "125.96",
      "volume": "247975"
    },
    {
      "date": "2022-02-14",
      "open": "126.46",
      "high": "127.51",
      "low": "125.30",
      "close": "126.76",
      "volume": "297938"
    },
    {
      "date": "2022-02-15",
      "open": "128.19",
      "high": "129.25",
      "low": "126.8975",
      "close": "127.43",
      "volume": "252350"
    },
    {
      "date": "2022-02-16",
      "open": "126.87",
      "high": "128.66",
      "low": "126.26",
      "close": "128.03",
      "volume": "201368"
    },
    {
      "date": "2022-02-17",
      "open": "127.01",
      "high": "127.81",
      "low": "126.26",
      "close": "126.87",
      "volume": "204632"
    },
    {
      "date": "2022-02-18",
      "open": "126.81",
      "high": "129.51",
      "low": "126.81",
      "close": "127.38",
      "volume": "339771"
    },
    {
      "date": "2022-02-22",
      "open": "127.47",
      "high": "128.58",
      "low": "126.62",
      "close": "127.28",
      "volume": "298731"
    },
    {
      "date": "2022-02-23",
      "open": "127.85",
      "high": "128.12",
      "low": "125.29",
      "close": "125.53",
      "volume": "233363"
    },
    {
      "date": "2022-02-24",
      "open": "123.60",
      "high": "126.45",
      "low": "122.58",
      "close": "126.14",
      "volume": "317953"
    },
    {
      "date": "2022-02-25",
      "open": "126.42",
      "high": "128.04",
      "low": "125.77",
      "close": "127.47",
      "volume": "332796"
    },
    {
      "date": "2022-02-28",
      "open": "126.19",
      "high": "127.82",
      "low": "125.55",
      "close": "127.46",
      "volume": "385433"
    },
    {
      "date": "2022-03-01",
      "open": "127.82",
      "high": "128.50",
      "low": "124.09",
      "close": "125.47",
      "volume": "279681"
    },
    {
      "date": "2022-03-02",
      "open": "126.54",
      "high": "129.40",
      "low": "125.92",
      "close": "128.38",
      "volume": "284461"
    },
    {
      "date": "2022-03-03",
      "open": "129.16",
      "high": "131.115",
      "low": "128.73",
      "close": "130.13",
      "volume": "295811"
    },
    {
      "date": "2022-03-04",
      "open": "129.05",
      "high": "129.50",
      "low": "127.21",
      "close": "128.42",
      "volume": "264110"
    },
    {
      "date": "2022-03-07",
      "open": "128.67",
      "high": "129.73",
      "low": "125.44",
      "close": "126.00",
      "volume": "453635"
    },
    {
      "date": "2022-03-08",
      "open": "126.76",
      "high": "130.78",
      "low": "126.30",
      "close": "126.50",
      "volume": "687316"
    },
    {
      "date": "2022-03-09",
      "open": "128.35",
      "high": "129.34",
      "low": "126.44",
      "close": "126.99",
      "volume": "415481"
    },
    {
      "date": "2022-03-10",
      "open": "125.79",
      "high": "126.28",
      "low": "124.7701",
      "close": "125.90",
      "volume": "211300"
    },
    {
      "date": "2022-03-11",
      "open": "126.48",
      "high": "127.80",
      "low": "125.50",
      "close": "125.69",
      "volume": "253421"
    },
    {
      "date": "2022-03-14",
      "open": "126.70",
      "high": "127.87",
      "low": "125.95",
      "close": "127.25",
      "volume": "286332"
    },
    {
      "date": "2022-03-15",
      "open": "127.39",
      "high": "129.65",
      "low": "127.39",
      "close": "129.34",
      "volume": "226947"
    },
    {
      "date": "2022-03-16",
      "open": "129.83",
      "high": "132.21",
      "low": "129.0275",
      "close": "131.76",
      "volume": "364846"
    },
    {
      "date": "2022-03-17",
      "open": "131.85",
      "high": "132.75",
      "low": "130.9192",
      "close": "132.51",
      "volume": "184886"
    },
    {
      "date": "2022-03-18",
      "open": "132.71",
      "high": "134.89",
      "low": "131.0004",
      "close": "134.18",
      "volume": "517723"
    },
    {
      "date": "2022-03-21",
      "open": "134.64",
      "high": "135.10",
      "low": "133.46",
      "close": "134.25",
      "volume": "254166"
    },
    {
      "date": "2022-03-22",
      "open": "134.41",
      "high": "135.33",
      "low": "133.88",
      "close": "135.11",
      "volume": "338993"
    },
    {
      "date": "2022-03-23",
      "open": "135.34",
      "high": "135.53",
      "low": "133.31",
      "close": "133.37",
      "volume": "289289"
    },
    {
      "date": "2022-03-24",
      "open": "134.12",
      "high": "135.06",
      "low": "133.11",
      "close": "133.46",
      "volume": "268829"
    },
    {
      "date": "2022-03-25",
      "open": "133.47",
      "high": "134.72",
      "low": "132.84",
      "close": "134.72",
      "volume": "221646"
    },
    {
      "date": "2022-03-28",
      "open": "134.52",
      "high": "135.40",
      "low": "133.535",
      "close": "134.91",
      "volume": "200409"
    },
    {
      "date": "2022-03-29",
      "open": "135.75",
      "high": "139.84",
      "low": "135.415",
      "close": "139.46",
      "volume": "447447"
    },
    {
      "date": "2022-03-30",
      "open": "138.97",
      "high": "139.55",
      "low": "137.17",
      "close": "138.54",
      "volume": "279700"
    },
    {
      "date": "2022-03-31",
      "open": "138.44",
      "high": "139.66",
      "low": "136.766",
      "close": "137.81",
      "volume": "281040"
    },
    {
      "date": "2022-04-01",
      "open": "138.20",
      "high": "139.16",
      "low": "136.965",
      "close": "137.44",
      "volume": "379227"
    },
    {
      "date": "2022-04-04",
      "open": "137.44",
      "high": "137.777",
      "low": "135.495",
      "close": "135.77",
      "volume": "409236"
    },
    {
      "date": "2022-04-05",
      "open": "135.07",
      "high": "135.89",
      "low": "131.55",
      "close": "131.57",
      "volume": "593278"
    },
    {
      "date": "2022-04-06",
      "open": "131.02",
      "high": "131.66",
      "low": "128.71",
      "close": "131.07",
      "volume": "357939"
    },
    {
      "date": "2022-04-07",
      "open": "130.46",
      "high": "131.295",
      "low": "129.09",
      "close": "130.48",
      "volume": "244422"
    },
    {
      "date": "2022-04-08",
      "open": "130.74",
      "high": "132.06",
      "low": "129.71",
      "close": "129.89",
      "volume": "200371"
    },
    {
      "date": "2022-04-11",
      "open": "129.55",
      "high": "130.47",
      "low": "127.13",
      "close": "127.26",
      "volume": "237982"
    },
    {
      "date": "2022-04-12",
      "open": "127.31",
      "high": "129.18",
      "low": "126.80",
      "close": "127.58",
      "volume": "296005"
    },
    {
      "date": "2022-04-13",
      "open": "127.39",
      "high": "129.68",
      "low": "127.39",
      "close": "129.53",
      "volume": "182286"
    },
    {
      "date": "2022-04-14",
      "open": "128.99",
      "high": "130.33",
      "low": "128.79",
      "close": "129.47",
      "volume": "204199"
    },
    {
      "date": "2022-04-18",
      "open": "129.01",
      "high": "130.59",
      "low": "128.69",
      "close": "129.37",
      "volume": "310464"
    },
    {
      "date": "2022-04-19",
      "open": "129.32",
      "high": "132.61",
      "low": "129.32",
      "close": "132.61",
      "volume": "201809"
    },
    {
      "date": "2022-04-20",
      "open": "133.48",
      "high": "135.43",
      "low": "132.97",
      "close": "133.25",
      "volume": "275306"
    },
    {
      "date": "2022-04-21",
      "open": "134.68",
      "high": "134.90",
      "low": "132.745",
      "close": "133.16",
      "volume": "233579"
    },
    {
      "date": "2022-04-22",
      "open": "132.26",
      "high": "132.98",
      "low": "129.54",
      "close": "130.06",
      "volume": "204674"
    },
    {
      "date": "2022-04-25",
      "open": "129.73",
      "high": "130.12",
      "low": "126.61",
      "close": "129.93",
      "volume": "246622"
    },
    {
      "date": "2022-04-26",
      "open": "128.81",
      "high": "129.72",
      "low": "126.84",
      "close": "126.93",
      "volume": "225129"
    },
    {
      "date": "2022-04-27",
      "open": "127.39",
      "high": "129.34",
      "low": "126.83",
      "close": "128.35",
      "volume": "284351"
    },
    {
      "date": "2022-04-28",
      "open": "136.16",
      "high": "137.545",
      "low": "133.15",
      "close": "135.85",
      "volume": "546861"
    },
    {
      "date": "2022-04-29",
      "open": "134.94",
      "high": "138.13",
      "low": "134.48",
      "close": "134.73",
      "volume": "564379"
    },
    {
      "date": "2022-05-02",
      "open": "135.25",
      "high": "135.92",
      "low": "131.2016",
      "close": "133.10",
      "volume": "364925"
    },
    {
      "date": "2022-05-03",
      "open": "133.15",
      "high": "135.895",
      "low": "132.42",
      "close": "135.18",
      "volume": "261087"
    },
    {
      "date": "2022-05-04",
      "open": "135.18",
      "high": "139.64",
      "low": "134.845",
      "close": "139.37",
      "volume": "216078"
    },
    {
      "date": "2022-05-05",
      "open": "139.08",
      "high": "139.18",
      "low": "134.79",
      "close": "135.75",
      "volume": "192456"
    },
    {
      "date": "2022-05-06",
      "open": "135.22",
      "high": "136.14",
      "low": "132.39",
      "close": "136.12",
      "volume": "300803"
    },
    {
      "date": "2022-05-09",
      "open": "135.66",
      "high": "138.78",
      "low": "135.66",
      "close": "136.68",
      "volume": "405158"
    },
    {
      "date": "2022-05-10",
      "open": "138.32",
      "high": "138.32",
      "low": "132.02",
      "close": "134.08",
      "volume": "306296"
    },
    {
      "date": "2022-05-11",
      "open": "133.76",
      "high": "136.025",
      "low": "132.95",
      "close": "133.87",
      "volume": "388668"
    },
    {
      "date": "2022-05-12",
      "open": "134.21",
      "high": "134.92",
      "low": "129.78",
      "close": "133.20",
      "volume": "532790"
    },
    {
      "date": "2022-05-13",
      "open": "133.80",
      "high": "134.975",
      "low": "131.45",
      "close": "133.25",
      "volume": "450126"
    },
    {
      "date": "2022-05-16",
      "open": "133.14",
      "high": "134.42",
      "low": "130.635",
      "close": "133.83",
      "volume": "218162"
    },
    {
      "date": "2022-05-17",
      "open": "135.36",
      "high": "136.37",
      "low": "133.89",
      "close": "135.68",
      "volume": "272157"
    },
    {
      "date": "2022-05-18",
      "open": "135.13",
      "high": "136.11",
      "low": "131.85",
      "close": "132.13",
      "volume": "286880"
    },
    {
      "date": "2022-05-19",
      "open": "131.26",
      "high": "133.66",
      "low": "129.845",
      "close": "132.06",
      "volume": "223262"
    },
    {
      "date": "2022-05-20",
      "open": "132.97",
      "high": "133.13",
      "low": "128.1001",
      "close": "130.76",
      "volume": "252000"
    },
    {
      "date": "2022-05-23",
      "open": "131.82",
      "high": "132.55",
      "low": "130.24",
      "close": "130.65",
      "volume": "302642"
    },
    {
      "date": "2022-05-24",
      "open": "129.55",
      "high": "131.38",
      "low": "127.45",
      "close": "129.93",
      "volume": "220017"
    },
    {
      "date": "2022-05-25",
      "open": "129.14",
      "high": "131.285",
      "low": "128.485",
      "close": "130.62",
      "volume": "213530"
    },
    {
      "date": "2022-05-26",
      "open": "131.12",
      "high": "134.12",
      "low": "130.69",
      "close": "133.44",
      "volume": "164706"
    },
    {
      "date": "2022-05-27",
      "open": "133.97",
      "high": "135.91",
      "low": "133.97",
      "close": "135.91",
      "volume": "165137"
    },
    {
      "date": "2022-05-31",
      "open": "135.15",
      "high": "136.64",
      "low": "134.02",
      "close": "135.82",
      "volume": "275556"
    },
    {
      "date": "2022-06-01",
      "open": "136.46",
      "high": "136.84",
      "low": "133.88",
      "close": "135.76",
      "volume": "161668"
    },
    {
      "date": "2022-06-02",
      "open": "136.61",
      "high": "138.67",
      "low": "135.715",
      "close": "138.56",
      "volume": "173146"
    },
    {
      "date": "2022-06-03",
      "open": "138.04",
      "high": "138.939",
      "low": "136.935",
      "close": "137.63",
      "volume": "161677"
    },
    {
      "date": "2022-06-06",
      "open": "138.22",
      "high": "139.586",
      "low": "137.64",
      "close": "139.28",
      "volume": "174559"
    },
    {
      "date": "2022-06-07",
      "open": "138.27",
      "high": "140.44",
      "low": "137.435",
      "close": "140.33",
      "volume": "167989"
    },
    {
      "date": "2022-06-08",
      "open": "139.81",
      "high": "139.81",
      "low": "138.074",
      "close": "138.40",
      "volume": "162870"
    },
    {
      "date": "2022-06-09",
      "open": "138.71",
      "high": "140.70",
      "low": "137.84",
      "close": "138.56",
      "volume": "326796"
    },
    {
      "date": "2022-06-10",
      "open": "136.57",
      "high": "136.60",
      "low": "134.1273",
      "close": "134.67",
      "volume": "244870"
    },
    {
      "date": "2022-06-13",
      "open": "132.31",
      "high": "132.59",
      "low": "129.18",
      "close": "129.72",
      "volume": "286766"
    },
    {
      "date": "2022-06-14",
      "open": "129.62",
      "high": "130.97",
      "low": "126.365",
      "close": "127.82",
      "volume": "341285"
    },
    {
      "date": "2022-06-15",
      "open": "128.71",
      "high": "129.08",
      "low": "126.375",
      "close": "127.69",
      "volume": "278487"
    },
    {
      "date": "2022-06-16",
      "open": "125.86",
      "high": "126.07",
      "low": "121.84",
      "close": "124.00",
      "volume": "523377"
    },
    {
      "date": "2022-06-17",
      "open": "124.87",
      "high": "124.905",
      "low": "121.935",
      "close": "122.32",
      "volume": "656658"
    },
    {
      "date": "2022-06-21",
      "open": "123.39",
      "high": "124.31",
      "low": "121.01",
      "close": "123.95",
      "volume": "342450"
    },
    {
      "date": "2022-06-22",
      "open": "122.57",
      "high": "124.83",
      "low": "121.98",
      "close": "124.29",
      "volume": "289100"
    },
    {
      "date": "2022-06-23",
      "open": "123.76",
      "high": "124.90",
      "low": "120.35",
      "close": "121.77",
      "volume": "307733"
    },
    {
      "date": "2022-06-24",
      "open": "123.02",
      "high": "125.799",
      "low": "122.49",
      "close": "125.78",
      "volume": "497631"
    },
    {
      "date": "2022-06-27",
      "open": "126.35",
      "high": "127.69",
      "low": "125.065",
      "close": "127.56",
      "volume": "204848"
    },
    {
      "date": "2022-06-28",
      "open": "127.56",
      "high": "128.90",
      "low": "124.65",
      "close": "124.98",
      "volume": "458664"
    },
    {
      "date": "2022-06-29",
      "open": "124.65",
      "high": "124.65",
      "low": "122.12",
      "close": "122.77",
      "volume": "246955"
    },
    {
      "date": "2022-06-30",
      "open": "121.85",
      "high": "123.79",
      "low": "121.33",
      "close": "123.36",
      "volume": "315073"
    },
    {
      "date": "2022-07-01",
      "open": "123.23",
      "high": "125.03",
      "low": "121.80",
      "close": "124.24",
      "volume": "187265"
    },
    {
      "date": "2022-07-05",
      "open": "122.09",
      "high": "122.41",
      "low": "118.95",
      "close": "121.73",
      "volume": "489332"
    },
    {
      "date": "2022-07-06",
      "open": "121.87",
      "high": "123.03",
      "low": "120.54",
      "close": "122.11",
      "volume": "320076"
    },
    {
      "date": "2022-07-07",
      "open": "123.21",
      "high": "125.20",
      "low": "123.21",
      "close": "125.00",
      "volume": "259686"
    },
    {
      "date": "2022-07-08",
      "open": "124.90",
      "high": "125.04",
      "low": "123.30",
      "close": "123.46",
      "volume": "146953"
    },
    {
      "date": "2022-07-11",
      "open": "122.22",
      "high": "123.82",
      "low": "122.22",
      "close": "122.84",
      "volume": "173880"
    },
    {
      "date": "2022-07-12",
      "open": "122.84",
      "high": "124.69",
      "low": "121.86",
      "close": "122.18",
      "volume": "207009"
    },
    {
      "date": "2022-07-13",
      "open": "121.00",
      "high": "123.43",
      "low": "119.92",
      "close": "121.08",
      "volume": "171981"
    },
    {
      "date": "2022-07-14",
      "open": "119.89",
      "high": "119.93",
      "low": "118.17",
      "close": "119.60",
      "volume": "368954"
    },
    {
      "date": "2022-07-15",
      "open": "121.14",
      "high": "123.74",
      "low": "119.98",
      "close": "122.65",
      "volume": "584602"
    },
    {
      "date": "2022-07-18",
      "open": "122.66",
      "high": "123.675",
      "low": "121.77",
      "close": "122.12",
      "volume": "210050"
    },
    {
      "date": "2022-07-19",
      "open": "123.48",
      "high": "126.89",
      "low": "123.3675",
      "close": "126.49",
      "volume": "191597"
    },
    {
      "date": "2022-07-20",
      "open": "126.41",
      "high": "127.725",
      "low": "125.30",
      "close": "127.30",
      "volume": "184723"
    },
    {
      "date": "2022-07-21",
      "open": "127.51",
      "high": "128.64",
      "low": "124.06",
      "close": "128.55",
      "volume": "270420"
    },
    {
      "date": "2022-07-22",
      "open": "129.31",
      "high": "129.49",
      "low": "126.88",
      "close": "127.66",
      "volume": "220129"
    },
    {
      "date": "2022-07-25",
      "open": "128.22",
      "high": "129.485",
      "low": "127.135",
      "close": "129.14",
      "volume": "298854"
    },
    {
      "date": "2022-07-26",
      "open": "129.35",
      "high": "130.46",
      "low": "126.96",
      "close": "130.21",
      "volume": "240779"
    },
    {
      "date": "2022-07-27",
      "open": "130.25",
      "high": "134.47",
      "low": "129.81",
      "close": "133.71",
      "volume": "353173"
    },
    {
      "date": "2022-07-28",
      "open": "134.55",
      "high": "137.61",
      "low": "133.61",
      "close": "136.58",
      "volume": "382288"
    },
    {
      "date": "2022-07-29",
      "open": "138.10",
      "high": "142.00",
      "low": "133.44",
      "close": "141.44",
      "volume": "449137"
    },
    {
      "date": "2022-08-01",
      "open": "140.27",
      "high": "141.94",
      "low": "139.8095",
      "close": "140.72",
      "volume": "269879"
    },
    {
      "date": "2022-08-02",
      "open": "140.51",
      "high": "140.68",
      "low": "138.42",
      "close": "138.73",
      "volume": "186971"
    },
    {
      "date": "2022-08-03",
      "open": "139.09",
      "high": "140.25",
      "low": "137.74",
      "close": "139.57",
      "volume": "146657"
    },
    {
      "date": "2022-08-04",
      "open": "139.60",
      "high": "141.65",
      "low": "138.90",
      "close": "141.35",
      "volume": "285719"
    },
    {
      "date": "2022-08-05",
      "open": "140.20",
      "high": "142.62",
      "low": "140.20",
      "close": "142.61",
      "volume": "209747"
    },
    {
      "date": "2022-08-08",
      "open": "142.75",
      "high": "143.70",
      "low": "141.556",
      "close": "141.90",
      "volume": "195840"
    },
    {
      "date": "2022-08-09",
      "open": "142.30",
      "high": "142.69",
      "low": "138.93",
      "close": "141.53",
      "volume": "243354"
    },
    {
      "date": "2022-08-10",
      "open": "143.93",
      "high": "145.07",
      "low": "143.50",
      "close": "144.00",
      "volume": "246386"
    },
    {
      "date": "2022-08-11",
      "open": "144.86",
      "high": "146.175",
      "low": "143.47",
      "close": "144.84",
      "volume": "186971"
    },
    {
      "date": "2022-08-12",
      "open": "145.35",
      "high": "147.30",
      "low": "143.68",
      "close": "147.30",
      "volume": "125470"
    },
    {
      "date": "2022-08-15",
      "open": "146.82",
      "high": "148.42",
      "low": "145.95",
      "close": "148.07",
      "volume": "180153"
    },
    {
      "date": "2022-08-16",
      "open": "147.55",
      "high": "148.50",
      "low": "147.00",
      "close": "147.99",
      "volume": "194848"
    },
    {
      "date": "2022-08-17",
      "open": "147.05",
      "high": "147.84",
      "low": "146.2201",
      "close": "147.35",
      "volume": "174439"
    },
    {
      "date": "2022-08-18",
      "open": "147.70",
      "high": "148.28",
      "low": "147.14",
      "close": "147.78",
      "volume": "95939"
    },
    {
      "date": "2022-08-19",
      "open": "147.03",
      "high": "147.94",
      "low": "146.23",
      "close": "147.20",
      "volume": "153459"
    },
    {
      "date": "2022-08-22",
      "open": "146.18",
      "high": "146.18",
      "low": "143.67",
      "close": "143.99",
      "volume": "153056"
    },
    {
      "date": "2022-08-23",
      "open": "144.31",
      "high": "145.54",
      "low": "143.51",
      "close": "143.62",
      "volume": "172260"
    },
    {
      "date": "2022-08-24",
      "open": "143.52",
      "high": "144.34",
      "low": "142.9417",
      "close": "143.71",
      "volume": "159290"
    },
    {
      "date": "2022-08-25",
      "open": "144.35",
      "high": "145.71",
      "low": "143.965",
      "close": "145.50",
      "volume": "170495"
    },
    {
      "date": "2022-08-26",
      "open": "145.70",
      "high": "145.70",
      "low": "140.78",
      "close": "140.90",
      "volume": "165536"
    },
    {
      "date": "2022-08-29",
      "open": "140.61",
      "high": "140.71",
      "low": "138.76",
      "close": "139.95",
      "volume": "121779"
    },
    {
      "date": "2022-08-30",
      "open": "139.77",
      "high": "142.24",
      "low": "137.56",
      "close": "137.93",
      "volume": "251629"
    },
    {
      "date": "2022-08-31",
      "open": "138.25",
      "high": "139.21",
      "low": "136.15",
      "close": "136.69",
      "volume": "158564"
    },
    {
      "date": "2022-09-01",
      "open": "135.98",
      "high": "137.48",
      "low": "135.26",
      "close": "137.15",
      "volume": "226277"
    },
    {
      "date": "2022-09-02",
      "open": "137.72",
      "high": "138.76",
      "low": "135.085",
      "close": "135.51",
      "volume": "242300"
    },
    {
      "date": "2022-09-06",
      "open": "135.08",
      "high": "136.28",
      "low": "133.99",
      "close": "135.73",
      "volume": "158200"
    },
    {
      "date": "2022-09-07",
      "open": "135.57",
      "high": "138.89",
      "low": "134.85",
      "close": "138.11",
      "volume": "203918"
    },
    {
      "date": "2022-09-08",
      "open": "136.93",
      "high": "138.67",
      "low": "135.82",
      "close": "138.57",
      "volume": "147619"
    },
    {
      "date": "2022-09-09",
      "open": "139.26",
      "high": "140.64",
      "low": "139.09",
      "close": "139.77",
      "volume": "188546"
    },
    {
      "date": "2022-09-12",
      "open": "141.40",
      "high": "141.69",
      "low": "140.40",
      "close": "141.46",
      "volume": "192846"
    },
    {
      "date": "2022-09-13",
      "open": "139.05",
      "high": "140.87",
      "low": "139.04",
      "close": "139.58",
      "volume": "249398"
    },
    {
      "date": "2022-09-14",
      "open": "139.67",
      "high": "140.31",
      "low": "137.7537",
      "close": "139.54",
      "volume": "317828"
    },
    {
      "date": "2022-09-15",
      "open": "139.08",
      "high": "140.37",
      "low": "136.425",
      "close": "136.84",
      "volume": "267440"
    },
    {
      "date": "2022-09-16",
      "open": "135.70",
      "high": "135.94",
      "low": "132.76",
      "close": "134.03",
      "volume": "454422"
    },
    {
      "date": "2022-09-19",
      "open": "133.90",
      "high": "137.615",
      "low": "133.60",
      "close": "137.33",
      "volume": "316239"
    },
    {
      "date": "2022-09-20",
      "open": "137.32",
      "high": "137.32",
      "low": "134.405",
      "close": "135.87",
      "volume": "163504"
    },
    {
      "date": "2022-09-21",
      "open": "137.01",
      "high": "138.14",
      "low": "134.57",
      "close": "134.62",
      "volume": "201177"
    },
    {
      "date": "2022-09-22",
      "open": "133.85",
      "high": "134.43",
      "low": "129.775",
      "close": "129.86",
      "volume": "271413"
    },
    {
      "date": "2022-09-23",
      "open": "128.63",
      "high": "129.27",
      "low": "126.17",
      "close": "127.55",
      "volume": "388876"
    },
    {
      "date": "2022-09-26",
      "open": "127.22",
      "high": "129.39",
      "low": "126.21",
      "close": "126.73",
      "volume": "292861"
    },
    {
      "date": "2022-09-27",
      "open": "127.72",
      "high": "128.09",
      "low": "124.66",
      "close": "125.70",
      "volume": "467572"
    },
    {
      "date": "2022-09-28",
      "open": "126.74",
      "high": "128.92",
      "low": "125.57",
      "close": "127.90",
      "volume": "293982"
    },
    {
      "date": "2022-09-29",
      "open": "126.42",
      "high": "127.20",
      "low": "124.95",
      "close": "127.14",
      "volume": "245508"
    },
    {
      "date": "2022-09-30",
      "open": "127.22",
      "high": "127.935",
      "low": "125.48",
      "close": "125.72",
      "volume": "301053"
    },
    {
      "date": "2022-10-03",
      "open": "127.22",
      "high": "128.59",
      "low": "125.94",
      "close": "127.28",
      "volume": "354011"
    },
    {
      "date": "2022-10-04",
      "open": "128.80",
      "high": "130.32",
      "low": "128.08",
      "close": "130.18",
      "volume": "366676"
    },
    {
      "date": "2022-10-05",
      "open": "129.60",
      "high": "131.645",
      "low": "129.24",
      "close": "130.10",
      "volume": "300439"
    },
    {
      "date": "2022-10-06",
      "open": "129.49",
      "high": "130.15",
      "low": "126.98",
      "close": "127.21",
      "volume": "341929"
    },
    {
      "date": "2022-10-07",
      "open": "126.24",
      "high": "126.24",
      "low": "122.98",
      "close": "124.04",
      "volume": "240081"
    },
    {
      "date": "2022-10-10",
      "open": "124.29",
      "high": "124.75",
      "low": "120.49",
      "close": "122.44",
      "volume": "356482"
    },
    {
      "date": "2022-10-11",
      "open": "121.93",
      "high": "124.32",
      "low": "121.6703",
      "close": "123.37",
      "volume": "268121"
    },
    {
      "date": "2022-10-12",
      "open": "123.80",
      "high": "124.31",
      "low": "122.37",
      "close": "122.44",
      "volume": "187942"
    },
    {
      "date": "2022-10-13",
      "open": "120.17",
      "high": "125.495",
      "low": "120.01",
      "close": "124.68",
      "volume": "270618"
    },
    {
      "date": "2022-10-14",
      "open": "126.27",
      "high": "126.29",
      "low": "122.16",
      "close": "122.50",
      "volume": "346259"
    },
    {
      "date": "2022-10-17",
      "open": "124.19",
      "high": "126.72",
      "low": "124.13",
      "close": "126.37",
      "volume": "303206"
    },
    {
      "date": "2022-10-18",
      "open": "128.50",
      "high": "129.99",
      "low": "127.34",
      "close": "129.81",
      "volume": "347059"
    },
    {
      "date": "2022-10-19",
      "open": "130.05",
      "high": "130.585",
      "low": "127.98",
      "close": "130.01",
      "volume": "325164"
    },
    {
      "date": "2022-10-20",
      "open": "130.44",
      "high": "130.69",
      "low": "126.44",
      "close": "126.67",
      "volume": "254066"
    },
    {
      "date": "2022-10-21",
      "open": "127.01",
      "high": "131.75",
      "low": "126.78",
      "close": "131.33",
      "volume": "405707"
    },
    {
      "date": "2022-10-24",
      "open": "132.21",
      "high": "133.85",
      "low": "131.77",
      "close": "132.99",
      "volume": "362425"
    },
    {
      "date": "2022-10-25",
      "open": "132.89",
      "high": "137.08",
      "low": "132.50",
      "close": "136.99",
      "volume": "369898"
    },
    {
      "date": "2022-10-26",
      "open": "137.48",
      "high": "139.575",
      "low": "136.38",
      "close": "138.32",
      "volume": "481392"
    },
    {
      "date": "2022-10-27",
      "open": "139.22",
      "high": "143.10",
      "low": "138.47",
      "close": "139.91",
      "volume": "614971"
    },
    {
      "date": "2022-10-28",
      "open": "141.46",
      "high": "142.61",
      "low": "140.10",
      "close": "140.77",
      "volume": "415483"
    },
    {
      "date": "2022-10-31",
      "open": "140.74",
      "high": "142.61",
      "low": "139.435",
      "close": "142.00",
      "volume": "635433"
    },
    {
      "date": "2022-11-01",
      "open": "143.36",
      "high": "143.63",
      "low": "141.30",
      "close": "142.90",
      "volume": "408664"
    },
    {
      "date": "2022-11-02",
      "open": "141.90",
      "high": "143.22",
      "low": "138.68",
      "close": "138.77",
      "volume": "348884"
    },
    {
      "date": "2022-11-03",
      "open": "137.67",
      "high": "141.52",
      "low": "136.00",
      "close": "140.83",
      "volume": "261871"
    },
    {
      "date": "2022-11-04",
      "open": "142.51",
      "high": "144.00",
      "low": "140.32",
      "close": "142.59",
      "volume": "220212"
    },
    {
      "date": "2022-11-07",
      "open": "142.77",
      "high": "143.98",
      "low": "141.14",
      "close": "143.51",
      "volume": "242949"
    },
    {
      "date": "2022-11-08",
      "open": "143.91",
      "high": "146.15",
      "low": "143.23",
      "close": "145.51",
      "volume": "245458"
    },
    {
      "date": "2022-11-09",
      "open": "144.15",
      "high": "145.989",
      "low": "143.02",
      "close": "144.14",
      "volume": "247340"
    },
    {
      "date": "2022-11-10",
      "open": "148.00",
      "high": "148.00",
      "low": "144.14",
      "close": "145.80",
      "volume": "487913"
    },
    {
      "date": "2022-11-11",
      "open": "145.70",
      "high": "146.69",
      "low": "144.45",
      "close": "145.44",
      "volume": "252239"
    },
    {
      "date": "2022-11-14",
      "open": "145.54",
      "high": "148.39",
      "low": "143.805",
      "close": "145.91",
      "volume": "361823"
    },
    {
      "date": "2022-11-15",
      "open": "146.55",
      "high": "150.0052",
      "low": "146.37",
      "close": "148.42",
      "volume": "311394"
    },
    {
      "date": "2022-11-16",
      "open": "148.40",
      "high": "149.33",
      "low": "146.98",
      "close": "148.41",
      "volume": "254988"
    },
    {
      "date": "2022-11-17",
      "open": "146.74",
      "high": "147.83",
      "low": "143.2347",
      "close": "145.83",
      "volume": "274442"
    },
    {
      "date": "2022-11-18",
      "open": "147.68",
      "high": "148.67",
      "low": "146.24",
      "close": "147.73",
      "volume": "291787"
    },
    {
      "date": "2022-11-21",
      "open": "147.87",
      "high": "149.3239",
      "low": "147.70",
      "close": "149.00",
      "volume": "172768"
    },
    {
      "date": "2022-11-22",
      "open": "149.90",
      "high": "149.945",
      "low": "147.38",
      "close": "149.64",
      "volume": "324422"
    },
    {
      "date": "2022-11-23",
      "open": "149.69",
      "high": "150.68",
      "low": "148.07",
      "close": "148.29",
      "volume": "826805"
    },
    {
      "date": "2022-11-25",
      "open": "149.01",
      "high": "149.795",
      "low": "148.3535",
      "close": "148.95",
      "volume": "93739"
    },
    {
      "date": "2022-11-28",
      "open": "147.83",
      "high": "148.32",
      "low": "145.13",
      "close": "145.54",
      "volume": "186703"
    },
    {
      "date": "2022-11-29",
      "open": "145.06",
      "high": "146.2375",
      "low": "144.39",
      "close": "144.79",
      "volume": "177112"
    },
    {
      "date": "2022-11-30",
      "open": "145.18",
      "high": "148.09",
      "low": "142.84",
      "close": "147.88",
      "volume": "379300"
    },
    {
      "date": "2022-12-01",
      "open": "149.11",
      "high": "149.99",
      "low": "146.8646",
      "close": "148.17",
      "volume": "251829"
    },
    {
      "date": "2022-12-02",
      "open": "147.28",
      "high": "149.10",
      "low": "146.38",
      "close": "148.23",
      "volume": "230344"
    },
    {
      "date": "2022-12-05",
      "open": "147.48",
      "high": "147.565",
      "low": "145.87",
      "close": "146.59",
      "volume": "163358"
    },
    {
      "date": "2022-12-06",
      "open": "146.60",
      "high": "146.83",
      "low": "142.09",
      "close": "143.82",
      "volume": "291550"
    },
    {
      "date": "2022-12-07",
      "open": "143.82",
      "high": "146.905",
      "low": "143.82",
      "close": "146.63",
      "volume": "326636"
    },
    {
      "date": "2022-12-08",
      "open": "147.43",
      "high": "148.44",
      "low": "146.11",
      "close": "147.82",
      "volume": "249599"
    },
    {
      "date": "2022-12-09",
      "open": "147.76",
      "high": "148.50",
      "low": "145.53",
      "close": "145.76",
      "volume": "199081"
    },
    {
      "date": "2022-12-12",
      "open": "146.37",
      "high": "147.89",
      "low": "144.72",
      "close": "147.67",
      "volume": "163084"
    },
    {
      "date": "2022-12-13",
      "open": "150.15",
      "high": "150.34",
      "low": "147.28",
      "close": "147.73",
      "volume": "228914"
    },
    {
      "date": "2022-12-14",
      "open": "148.42",
      "high": "149.4794",
      "low": "145.65",
      "close": "146.15",
      "volume": "221587"
    },
    {
      "date": "2022-12-15",
      "open": "144.81",
      "high": "144.81",
      "low": "141.71",
      "close": "143.06",
      "volume": "367585"
    },
    {
      "date": "2022-12-16",
      "open": "141.67",
      "high": "143.51",
      "low": "141.01",
      "close": "142.09",
      "volume": "920081"
    },
    {
      "date": "2022-12-19",
      "open": "141.84",
      "high": "143.42",
      "low": "139.92",
      "close": "140.50",
      "volume": "209261"
    },
    {
      "date": "2022-12-20",
      "open": "140.13",
      "high": "142.9848",
      "low": "139.94",
      "close": "140.50",
      "volume": "236275"
    },
    {
      "date": "2022-12-21",
      "open": "141.40",
      "high": "144.30",
      "low": "141.20",
      "close": "144.14",
      "volume": "292352"
    },
    {
      "date": "2022-12-22",
      "open": "142.98",
      "high": "144.95",
      "low": "141.73",
      "close": "143.95",
      "volume": "362056"
    },
    {
      "date": "2022-12-23",
      "open": "143.95",
      "high": "145.51",
      "low": "143.36",
      "close": "145.05",
      "volume": "224849"
    },
    {
      "date": "2022-12-27",
      "open": "145.94",
      "high": "148.21",
      "low": "145.69",
      "close": "146.55",
      "volume": "458286"
    },
    {
      "date": "2022-12-28",
      "open": "146.74",
      "high": "147.48",
      "low": "142.47",
      "close": "142.66",
      "volume": "691447"
    },
    {
      "date": "2022-12-29",
      "open": "142.89",
      "high": "145.91",
      "low": "141.98",
      "close": "145.47",
      "volume": "282317"
    },
    {
      "date": "2022-12-30",
      "open": "144.52",
      "high": "145.07",
      "low": "143.52",
      "close": "144.49",
      "volume": "214916"
    },
    {
      "date": "2023-01-03",
      "open": "144.94",
      "high": "146.68",
      "low": "143.755",
      "close": "146.18",
      "volume": "268710"
    },
    {
      "date": "2023-01-04",
      "open": "147.27",
      "high": "149.02",
      "low": "146.61",
      "close": "148.86",
      "volume": "371026"
    },
    {
      "date": "2023-01-05",
      "open": "148.62",
      "high": "149.22",
      "low": "147.745",
      "close": "148.35",
      "volume": "226150"
    },
    {
      "date": "2023-01-06",
      "open": "149.85",
      "high": "154.80",
      "low": "149.85",
      "close": "153.65",
      "volume": "381987"
    },
    {
      "date": "2023-01-09",
      "open": "153.65",
      "high": "156.60",
      "low": "153.38",
      "close": "154.27",
      "volume": "401037"
    },
    {
      "date": "2023-01-10",
      "open": "154.15",
      "high": "155.71",
      "low": "153.30",
      "close": "155.24",
      "volume": "494048"
    },
    {
      "date": "2023-01-11",
      "open": "155.78",
      "high": "157.75",
      "low": "155.5401",
      "close": "157.18",
      "volume": "204134"
    },
    {
      "date": "2023-01-12",
      "open": "157.98",
      "high": "158.9299",
      "low": "156.48",
      "close": "157.18",
      "volume": "232777"
    },
    {
      "date": "2023-01-13",
      "open": "156.74",
      "high": "158.79",
      "low": "152.1923",
      "close": "158.07",
      "volume": "218792"
    },
    {
      "date": "2023-01-17",
      "open": "158.22",
      "high": "159.40",
      "low": "157.34",
      "close": "159.00",
      "volume": "255966"
    },
    {
      "date": "2023-01-18",
      "open": "159.36",
      "high": "159.79",
      "low": "155.62",
      "close": "156.59",
      "volume": "387669"
    },
    {
      "date": "2023-01-19",
      "open": "156.46",
      "high": "156.52",
      "low": "154.04",
      "close": "154.30",
      "volume": "431481"
    },
    {
      "date": "2023-01-20",
      "open": "154.82",
      "high": "156.96",
      "low": "153.77",
      "close": "156.73",
      "volume": "298461"
    },
    {
      "date": "2023-01-23",
      "open": "157.00",
      "high": "158.17",
      "low": "156.24",
      "close": "157.95",
      "volume": "364961"
    },
    {
      "date": "2023-01-24",
      "open": "158.68",
      "high": "159.96",
      "low": "157.00",
      "close": "158.25",
      "volume": "434476"
    },
    {
      "date": "2023-01-25",
      "open": "157.41",
      "high": "158.49",
      "low": "156.00",
      "close": "157.93",
      "volume": "966526"
    },
    {
      "date": "2023-01-26",
      "open": "158.23",
      "high": "160.78",
      "low": "157.50",
      "close": "160.71",
      "volume": "334066"
    },
    {
      "date": "2023-01-27",
      "open": "160.13",
      "high": "163.955",
      "low": "160.09",
      "close": "163.10",
      "volume": "391287"
    },
    {
      "date": "2023-01-30",
      "open": "163.20",
      "high": "163.50",
      "low": "161.93",
      "close": "162.79",
      "volume": "343763"
    },
    {
      "date": "2023-01-31",
      "open": "162.79",
      "high": "167.31",
      "low": "162.40",
      "close": "166.87",
      "volume": "585662"
    },
    {
      "date": "2023-02-01",
      "open": "166.60",
      "high": "170.745",
      "low": "165.90",
      "close": "169.57",
      "volume": "337099"
    },
    {
      "date": "2023-02-02",
      "open": "169.77",
      "high": "172.84",
      "low": "169.155",
      "close": "172.15",
      "volume": "333645"
    },
    {
      "date": "2023-02-03",
      "open": "171.51",
      "high": "174.62",
      "low": "171.165",
      "close": "174.50",
      "volume": "627002"
    },
    {
      "date": "2023-02-06",
      "open": "172.80",
      "high": "174.00",
      "low": "171.53",
      "close": "172.50",
      "volume": "347136"
    },
    {
      "date": "2023-02-07",
      "open": "171.80",
      "high": "173.93",
      "low": "171.02",
      "close": "173.70",
      "volume": "437908"
    },
    {
      "date": "2023-02-08",
      "open": "172.72",
      "high": "173.54",
      "low": "172.14",
      "close": "172.32",
      "volume": "330794"
    },
    {
      "date": "2023-02-09",
      "open": "173.66",
      "high": "174.27",
      "low": "171.69",
      "close": "171.98",
      "volume": "194702"
    },
    {
      "date": "2023-02-10",
      "open": "171.98",
      "high": "172.63",
      "low": "171.05",
      "close": "172.34",
      "volume": "186178"
    },
    {
      "date": "2023-02-13",
      "open": "172.05",
      "high": "174.20",
      "low": "172.05",
      "close": "173.90",
      "volume": "288132"
    },
    {
      "date": "2023-02-14",
      "open": "173.97",
      "high": "174.65",
      "low": "172.53",
      "close": "174.31",
      "volume": "250359"
    },
    {
      "date": "2023-02-15",
      "open": "173.31",
      "high": "176.185",
      "low": "173.31",
      "close": "175.97",
      "volume": "256733"
    },
    {
      "date": "2023-02-16",
      "open": "173.92",
      "high": "176.00",
      "low": "173.07",
      "close": "174.38",
      "volume": "441488"
    },
    {
      "date": "2023-02-17",
      "open": "174.26",
      "high": "176.52",
      "low": "173.42",
      "close": "176.29",
      "volume": "601893"
    },
    {
      "date": "2023-02-21",
      "open": "168.71",
      "high": "173.00",
      "low": "163.11",
      "close": "163.34",
      "volume": "918393"
    },
    {
      "date": "2023-02-22",
      "open": "164.56",
      "high": "165.55",
      "low": "162.03",
      "close": "164.05",
      "volume": "742957"
    },
    {
      "date": "2023-02-23",
      "open": "164.93",
      "high": "166.79",
      "low": "163.30",
      "close": "166.31",
      "volume": "914888"
    },
    {
      "date": "2023-02-24",
      "open": "165.00",
      "high": "166.23",
      "low": "162.6981",
      "close": "165.91",
      "volume": "307668"
    },
    {
      "date": "2023-02-27",
      "open": "167.08",
      "high": "170.75",
      "low": "166.99",
      "close": "168.02",
      "volume": "596493"
    },
    {
      "date": "2023-02-28",
      "open": "168.51",
      "high": "169.87",
      "low": "167.45",
      "close": "167.93",
      "volume": "417743"
    },
    {
      "date": "2023-03-01",
      "open": "167.01",
      "high": "170.00",
      "low": "166.797",
      "close": "169.20",
      "volume": "285583"
    },
    {
      "date": "2023-03-02",
      "open": "168.76",
      "high": "171.90",
      "low": "168.02",
      "close": "171.90",
      "volume": "318821"
    },
    {
      "date": "2023-03-03",
      "open": "172.62",
      "high": "174.12",
      "low": "171.07",
      "close": "173.44",
      "volume": "276235"
    },
    {
      "date": "2023-03-06",
      "open": "173.01",
      "high": "174.12",
      "low": "169.75",
      "close": "170.74",
      "volume": "425361"
    },
    {
      "date": "2023-03-07",
      "open": "170.51",
      "high": "171.16",
      "low": "169.77",
      "close": "170.34",
      "volume": "408322"
    },
    {
      "date": "2023-03-08",
      "open": "170.00",
      "high": "172.04",
      "low": "170.00",
      "close": "171.73",
      "volume": "209142"
    },
    {
      "date": "2023-03-09",
      "open": "172.10",
      "high": "173.89",
      "low": "171.075",
      "close": "171.33",
      "volume": "397225"
    },
    {
      "date": "2023-03-10",
      "open": "170.94",
      "high": "170.94",
      "low": "166.235",
      "close": "166.53",
      "volume": "436764"
    },
    {
      "date": "2023-03-13",
      "open": "164.48",
      "high": "167.32",
      "low": "164.097",
      "close": "165.47",
      "volume": "193777"
    },
    {
      "date": "2023-03-14",
      "open": "168.03",
      "high": "170.17",
      "low": "166.98",
      "close": "169.40",
      "volume": "293427"
    },
    {
      "date": "2023-03-15",
      "open": "165.77",
      "high": "166.32",
      "low": "160.74",
      "close": "163.02",
      "volume": "370102"
    },
    {
      "date": "2023-03-16",
      "open": "161.26",
      "high": "163.57",
      "low": "160.82",
      "close": "162.79",
      "volume": "664129"
    },
    {
      "date": "2023-03-17",
      "open": "162.09",
      "high": "162.09",
      "low": "159.41",
      "close": "160.59",
      "volume": "1155796"
    },
    {
      "date": "2023-03-20",
      "open": "161.54",
      "high": "164.6074",
      "low": "161.54",
      "close": "163.92",
      "volume": "369583"
    },
    {
      "date": "2023-03-21",
      "open": "165.99",
      "high": "167.20",
      "low": "165.00",
      "close": "167.08",
      "volume": "300658"
    },
    {
      "date": "2023-03-22",
      "open": "166.67",
      "high": "167.03",
      "low": "162.81",
      "close": "163.06",
      "volume": "428470"
    },
    {
      "date": "2023-03-23",
      "open": "163.26",
      "high": "165.52",
      "low": "162.035",
      "close": "163.72",
      "volume": "412065"
    },
    {
      "date": "2023-03-24",
      "open": "162.11",
      "high": "162.625",
      "low": "158.74",
      "close": "160.77",
      "volume": "537781"
    },
    {
      "date": "2023-03-27",
      "open": "161.86",
      "high": "163.63",
      "low": "160.68",
      "close": "162.28",
      "volume": "351669"
    },
    {
      "date": "2023-03-28",
      "open": "162.66",
      "high": "165.095",
      "low": "162.50",
      "close": "164.87",
      "volume": "291642"
    },
    {
      "date": "2023-03-29",
      "open": "165.21",
      "high": "167.01",
      "low": "164.56",
      "close": "166.87",
      "volume": "257440"
    },
    {
      "date": "2023-03-30",
      "open": "167.58",
      "high": "168.44",
      "low": "166.86",
      "close": "167.79",
      "volume": "254698"
    },
    {
      "date": "2023-03-31",
      "open": "168.67",
      "high": "169.635",
      "low": "167.795",
      "close": "169.10",
      "volume": "285016"
    },
    {
      "date": "2023-04-03",
      "open": "168.71",
      "high": "170.6299",
      "low": "167.56",
      "close": "169.13",
      "volume": "297147"
    },
    {
      "date": "2023-04-04",
      "open": "168.69",
      "high": "168.69",
      "low": "161.615",
      "close": "162.58",
      "volume": "408592"
    },
    {
      "date": "2023-04-05",
      "open": "161.39",
      "high": "161.87",
      "low": "157.18",
      "close": "158.86",
      "volume": "465119"
    },
    {
      "date": "2023-04-06",
      "open": "158.63",
      "high": "158.63",
      "low": "153.59",
      "close": "154.18",
      "volume": "733625"
    },
    {
      "date": "2023-04-10",
      "open": "153.38",
      "high": "159.68",
      "low": "152.36",
      "close": "159.55",
      "volume": "630898"
    },
    {
      "date": "2023-04-11",
      "open": "160.37",
      "high": "161.40",
      "low": "159.47",
      "close": "160.38",
      "volume": "240047"
    },
    {
      "date": "2023-04-12",
      "open": "161.35",
      "high": "161.68",
      "low": "159.91",
      "close": "160.21",
      "volume": "371832"
    },
    {
      "date": "2023-04-13",
      "open": "159.73",
      "high": "159.9775",
      "low": "156.45",
      "close": "159.54",
      "volume": "329410"
    },
    {
      "date": "2023-04-14",
      "open": "159.08",
      "high": "161.74",
      "low": "158.38",
      "close": "159.00",
      "volume": "243331"
    },
    {
      "date": "2023-04-17",
      "open": "159.43",
      "high": "160.6134",
      "low": "159.43",
      "close": "160.17",
      "volume": "225548"
    },
    {
      "date": "2023-04-18",
      "open": "161.00",
      "high": "161.72",
      "low": "159.62",
      "close": "161.08",
      "volume": "181240"
    },
    {
      "date": "2023-04-19",
      "open": "161.01",
      "high": "161.01",
      "low": "158.95",
      "close": "160.33",
      "volume": "170471"
    },
    {
      "date": "2023-04-20",
      "open": "159.69",
      "high": "160.58",
      "low": "158.84",
      "close": "159.79",
      "volume": "226647"
    },
    {
      "date": "2023-04-21",
      "open": "160.07",
      "high": "160.29",
      "low": "157.86",
      "close": "160.04",
      "volume": "325905"
    },
    {
      "date": "2023-04-24",
      "open": "159.98",
      "high": "161.72",
      "low": "159.52",
      "close": "160.73",
      "volume": "332196"
    },
    {
      "date": "2023-04-25",
      "open": "160.22",
      "high": "160.59",
      "low": "158.39",
      "close": "158.39",
      "volume": "507787"
    },
    {
      "date": "2023-04-26",
      "open": "157.52",
      "high": "159.37",
      "low": "155.215",
      "close": "156.05",
      "volume": "1160148"
    },
    {
      "date": "2023-04-27",
      "open": "159.11",
      "high": "164.37",
      "low": "156.80",
      "close": "163.81",
      "volume": "805675"
    },
    {
      "date": "2023-04-28",
      "open": "164.61",
      "high": "169.545",
      "low": "162.08",
      "close": "167.80",
      "volume": "835341"
    },
    {
      "date": "2023-05-01",
      "open": "167.53",
      "high": "171.58",
      "low": "167.53",
      "close": "170.62",
      "volume": "453906"
    },
    {
      "date": "2023-05-02",
      "open": "170.53",
      "high": "171.37",
      "low": "167.19",
      "close": "170.18",
      "volume": "391827"
    },
    {
      "date": "2023-05-03",
      "open": "170.68",
      "high": "173.2206",
      "low": "169.88",
      "close": "169.96",
      "volume": "330803"
    },
    {
      "date": "2023-05-04",
      "open": "170.05",
      "high": "170.05",
      "low": "166.00",
      "close": "166.67",
      "volume": "327486"
    },
    {
      "date": "2023-05-05",
      "open": "168.83",
      "high": "171.13",
      "low": "167.29",
      "close": "170.46",
      "volume": "299206"
    },
    {
      "date": "2023-05-08",
      "open": "170.63",
      "high": "171.82",
      "low": "168.92",
      "close": "169.50",
      "volume": "194773"
    },
    {
      "date": "2023-05-09",
      "open": "168.94",
      "high": "170.025",
      "low": "168.33",
      "close": "169.22",
      "volume": "214947"
    },
    {
      "date": "2023-05-10",
      "open": "170.09",
      "high": "170.255",
      "low": "165.20",
      "close": "168.09",
      "volume": "254815"
    },
    {
      "date": "2023-05-11",
      "open": "167.57",
      "high": "167.57",
      "low": "165.96",
      "close": "167.03",
      "volume": "196220"
    },
    {
      "date": "2023-05-12",
      "open": "167.88",
      "high": "168.83",
      "low": "166.56",
      "close": "168.33",
      "volume": "241333"
    },
    {
      "date": "2023-05-15",
      "open": "168.33",
      "high": "169.82",
      "low": "167.45",
      "close": "169.73",
      "volume": "230802"
    },
    {
      "date": "2023-05-16",
      "open": "168.82",
      "high": "169.36",
      "low": "166.59",
      "close": "167.44",
      "volume": "331809"
    },
    {
      "date": "2023-05-17",
      "open": "168.33",
      "high": "169.48",
      "low": "167.445",
      "close": "169.12",
      "volume": "227289"
    },
    {
      "date": "2023-05-18",
      "open": "168.90",
      "high": "171.1787",
      "low": "168.18",
      "close": "170.40",
      "volume": "231696"
    },
    {
      "date": "2023-05-19",
      "open": "171.85",
      "high": "172.61",
      "low": "169.74",
      "close": "170.20",
      "volume": "240610"
    },
    {
      "date": "2023-05-22",
      "open": "170.69",
      "high": "171.94",
      "low": "169.175",
      "close": "171.28",
      "volume": "212064"
    },
    {
      "date": "2023-05-23",
      "open": "170.89",
      "high": "171.99",
      "low": "168.885",
      "close": "169.77",
      "volume": "446908"
    },
    {
      "date": "2023-05-24",
      "open": "169.50",
      "high": "169.55",
      "low": "167.58",
      "close": "168.55",
      "volume": "944287"
    },
    {
      "date": "2023-05-25",
      "open": "169.19",
      "high": "172.13",
      "low": "168.23",
      "close": "170.99",
      "volume": "343074"
    },
    {
      "date": "2023-05-26",
      "open": "171.33",
      "high": "174.33",
      "low": "170.675",
      "close": "173.64",
      "volume": "236012"
    },
    {
      "date": "2023-05-30",
      "open": "174.79",
      "high": "176.55",
      "low": "174.08",
      "close": "175.34",
      "volume": "455999"
    },
    {
      "date": "2023-05-31",
      "open": "174.42",
      "high": "175.36",
      "low": "169.50",
      "close": "169.66",
      "volume": "446507"
    },
    {
      "date": "2023-06-01",
      "open": "170.13",
      "high": "175.47",
      "low": "169.845",
      "close": "175.25",
      "volume": "445953"
    },
    {
      "date": "2023-06-02",
      "open": "176.88",
      "high": "182.29",
      "low": "176.78",
      "close": "181.80",
      "volume": "582942"
    },
    {
      "date": "2023-06-05",
      "open": "181.19",
      "high": "181.2216",
      "low": "177.01",
      "close": "180.68",
      "volume": "284828"
    },
    {
      "date": "2023-06-06",
      "open": "180.39",
      "high": "184.56",
      "low": "179.41",
      "close": "183.66",
      "volume": "237020"
    },
    {
      "date": "2023-06-07",
      "open": "183.82",
      "high": "189.54",
      "low": "182.98",
      "close": "189.14",
      "volume": "307975"
    },
    {
      "date": "2023-06-08",
      "open": "188.47",
      "high": "191.75",
      "low": "188.20",
      "close": "190.61",
      "volume": "372519"
    },
    {
      "date": "2023-06-09",
      "open": "190.08",
      "high": "190.765",
      "low": "188.04",
      "close": "190.52",
      "volume": "231194"
    },
    {
      "date": "2023-06-12",
      "open": "190.17",
      "high": "192.42",
      "low": "189.14",
      "close": "192.04",
      "volume": "261767"
    },
    {
      "date": "2023-06-13",
      "open": "192.32",
      "high": "196.49",
      "low": "192.32",
      "close": "195.26",
      "volume": "338457"
    },
    {
      "date": "2023-06-14",
      "open": "195.40",
      "high": "195.45",
      "low": "192.92",
      "close": "194.56",
      "volume": "396259"
    },
    {
      "date": "2023-06-15",
      "open": "193.16",
      "high": "196.80",
      "low": "193.16",
      "close": "196.085",
      "volume": "335030"
    },
    {
      "date": "2023-06-16",
      "open": "196.48",
      "high": "197.26",
      "low": "194.69",
      "close": "195.93",
      "volume": "666014"
    },
    {
      "date": "2023-06-20",
      "open": "195.00",
      "high": "195.6994",
      "low": "193.135",
      "close": "194.45",
      "volume": "268575"
    },
    {
      "date": "2023-06-21",
      "open": "193.16",
      "high": "196.275",
      "low": "192.80",
      "close": "195.07",
      "volume": "334684"
    },
    {
      "date": "2023-06-22",
      "open": "195.13",
      "high": "195.13",
      "low": "192.30",
      "close": "192.88",
      "volume": "352666"
    },
    {
      "date": "2023-06-23",
      "open": "191.71",
      "high": "192.80",
      "low": "188.81",
      "close": "189.59",
      "volume": "663891"
    },
    {
      "date": "2023-06-26",
      "open": "189.92",
      "high": "193.085",
      "low": "189.83",
      "close": "191.84",
      "volume": "444937"
    },
    {
      "date": "2023-06-27",
      "open": "192.25",
      "high": "194.73",
      "low": "191.8001",
      "close": "194.09",
      "volume": "287406"
    },
    {
      "date": "2023-06-28",
      "open": "196.57",
      "high": "197.23",
      "low": "193.98",
      "close": "194.31",
      "volume": "488585"
    },
    {
      "date": "2023-06-29",
      "open": "193.60",
      "high": "197.69",
      "low": "192.695",
      "close": "197.34",
      "volume": "393761"
    },
    {
      "date": "2023-06-30",
      "open": "199.00",
      "high": "199.715",
      "low": "197.39",
      "close": "198.63",
      "volume": "370619"
    },
    {
      "date": "2023-07-03",
      "open": "197.51",
      "high": "198.97",
      "low": "196.50",
      "close": "198.97",
      "volume": "121929"
    },
    {
      "date": "2023-07-05",
      "open": "197.20",
      "high": "197.50",
      "low": "194.56",
      "close": "194.89",
      "volume": "340302"
    },
    {
      "date": "2023-07-06",
      "open": "193.55",
      "high": "194.80",
      "low": "189.16",
      "close": "193.29",
      "volume": "284586"
    },
    {
      "date": "2023-07-07",
      "open": "193.45",
      "high": "195.86",
      "low": "191.435",
      "close": "193.44",
      "volume": "261681"
    },
    {
      "date": "2023-07-10",
      "open": "194.00",
      "high": "197.335",
      "low": "193.95",
      "close": "197.02",
      "volume": "186861"
    },
    {
      "date": "2023-07-11",
      "open": "197.13",
      "high": "198.33",
      "low": "196.40",
      "close": "198.08",
      "volume": "270808"
    },
    {
      "date": "2023-07-12",
      "open": "200.48",
      "high": "200.785",
      "low": "198.05",
      "close": "199.06",
      "volume": "290117"
    },
    {
      "date": "2023-07-13",
      "open": "199.03",
      "high": "200.455",
      "low": "198.09",
      "close": "199.82",
      "volume": "157983"
    },
    {
      "date": "2023-07-14",
      "open": "199.74",
      "high": "200.82",
      "low": "198.21",
      "close": "199.82",
      "volume": "328532"
    },
    {
      "date": "2023-07-17",
      "open": "198.89",
      "high": "203.47",
      "low": "198.84",
      "close": "202.67",
      "volume": "255218"
    },
    {
      "date": "2023-07-18",
      "open": "201.89",
      "high": "208.5396",
      "low": "201.89",
      "close": "207.75",
      "volume": "468900"
    },
    {
      "date": "2023-07-19",
      "open": "208.24",
      "high": "209.43",
      "low": "205.4201",
      "close": "209.01",
      "volume": "461930"
    },
    {
      "date": "2023-07-20",
      "open": "210.00",
      "high": "210.86",
      "low": "207.67",
      "close": "210.04",
      "volume": "329987"
    },
    {
      "date": "2023-07-21",
      "open": "209.17",
      "high": "210.48",
      "low": "206.755",
      "close": "207.85",
      "volume": "428681"
    },
    {
      "date": "2023-07-24",
      "open": "208.04",
      "high": "210.06",
      "low": "206.87",
      "close": "206.94",
      "volume": "394453"
    },
    {
      "date": "2023-07-25",
      "open": "205.85",
      "high": "207.55",
      "low": "205.20",
      "close": "205.41",
      "volume": "345499"
    },
    {
      "date": "2023-07-26",
      "open": "205.16",
      "high": "205.995",
      "low": "202.09",
      "close": "203.96",
      "volume": "379133"
    },
    {
      "date": "2023-07-27",
      "open": "209.00",
      "high": "209.00",
      "low": "190.18",
      "close": "197.76",
      "volume": "781224"
    },
    {
      "date": "2023-07-28",
      "open": "199.78",
      "high": "199.78",
      "low": "196.43",
      "close": "199.13",
      "volume": "456564"
    },
    {
      "date": "2023-07-31",
      "open": "199.34",
      "high": "201.07",
      "low": "197.495",
      "close": "200.71",
      "volume": "365893"
    },
    {
      "date": "2023-08-01",
      "open": "199.83",
      "high": "201.67",
      "low": "199.515",
      "close": "200.14",
      "volume": "243971"
    },
    {
      "date": "2023-08-02",
      "open": "198.46",
      "high": "200.09",
      "low": "197.28",
      "close": "197.73",
      "volume": "232419"
    },
    {
      "date": "2023-08-03",
      "open": "196.49",
      "high": "197.14",
      "low": "194.59",
      "close": "194.87",
      "volume": "501347"
    },
    {
      "date": "2023-08-04",
      "open": "195.64",
      "high": "195.64",
      "low": "190.65",
      "close": "191.31",
      "volume": "322761"
    },
    {
      "date": "2023-08-07",
      "open": "192.05",
      "high": "197.11",
      "low": "191.78",
      "close": "196.99",
      "volume": "306083"
    },
    {
      "date": "2023-08-08",
      "open": "194.76",
      "high": "195.95",
      "low": "191.90",
      "close": "194.79",
      "volume": "200582"
    },
    {
      "date": "2023-08-09",
      "open": "194.08",
      "high": "194.99",
      "low": "191.91",
      "close": "192.29",
      "volume": "287220"
    },
    {
      "date": "2023-08-10",
      "open": "192.49",
      "high": "193.81",
      "low": "189.22",
      "close": "189.93",
      "volume": "195882"
    },
    {
      "date": "2023-08-11",
      "open": "189.80",
      "high": "190.9547",
      "low": "189.01",
      "close": "189.28",
      "volume": "155711"
    },
    {
      "date": "2023-08-14",
      "open": "188.31",
      "high": "191.33",
      "low": "186.58",
      "close": "190.74",
      "volume": "243921"
    },
    {
      "date": "2023-08-15",
      "open": "189.66",
      "high": "190.66",
      "low": "187.77",
      "close": "189.02",
      "volume": "270664"
    },
    {
      "date": "2023-08-16",
      "open": "189.01",
      "high": "190.6172",
      "low": "187.2518",
      "close": "187.51",
      "volume": "319910"
    },
    {
      "date": "2023-08-17",
      "open": "187.88",
      "high": "188.88",
      "low": "184.2925",
      "close": "184.53",
      "volume": "216864"
    },
    {
      "date": "2023-08-18",
      "open": "184.09",
      "high": "185.61",
      "low": "182.765",
      "close": "183.96",
      "volume": "266506"
    },
    {
      "date": "2023-08-21",
      "open": "184.00",
      "high": "185.80",
      "low": "182.51",
      "close": "185.74",
      "volume": "206473"
    },
    {
      "date": "2023-08-22",
      "open": "186.95",
      "high": "187.04",
      "low": "184.575",
      "close": "185.40",
      "volume": "238307"
    },
    {
      "date": "2023-08-23",
      "open": "185.53",
      "high": "188.55",
      "low": "185.02",
      "close": "188.01",
      "volume": "174727"
    },
    {
      "date": "2023-08-24",
      "open": "187.37",
      "high": "189.52",
      "low": "185.55",
      "close": "185.62",
      "volume": "114088"
    },
    {
      "date": "2023-08-25",
      "open": "186.79",
      "high": "187.83",
      "low": "184.79",
      "close": "186.44",
      "volume": "124009"
    },
    {
      "date": "2023-08-28",
      "open": "187.80",
      "high": "189.03",
      "low": "186.45",
      "close": "188.22",
      "volume": "234659"
    },
    {
      "date": "2023-08-29",
      "open": "188.22",
      "high": "191.04",
      "low": "187.20",
      "close": "191.01",
      "volume": "148119"
    },
    {
      "date": "2023-08-30",
      "open": "191.01",
      "high": "193.19",
      "low": "191.00",
      "close": "192.59",
      "volume": "281194"
    },
    {
      "date": "2023-08-31",
      "open": "193.49",
      "high": "195.43",
      "low": "192.29",
      "close": "192.46",
      "volume": "302194"
    },
    {
      "date": "2023-09-01",
      "open": "193.31",
      "high": "195.33",
      "low": "192.70",
      "close": "194.20",
      "volume": "168840"
    },
    {
      "date": "2023-09-05",
      "open": "193.00",
      "high": "193.01",
      "low": "184.175",
      "close": "186.15",
      "volume": "317207"
    },
    {
      "date": "2023-09-06",
      "open": "186.82",
      "high": "190.645",
      "low": "185.18",
      "close": "186.17",
      "volume": "277377"
    },
    {
      "date": "2023-09-07",
      "open": "185.50",
      "high": "187.095",
      "low": "179.09",
      "close": "180.72",
      "volume": "517026"
    },
    {
      "date": "2023-09-08",
      "open": "180.50",
      "high": "181.47",
      "low": "179.095",
      "close": "180.32",
      "volume": "273494"
    },
    {
      "date": "2023-09-11",
      "open": "180.95",
      "high": "182.445",
      "low": "179.66",
      "close": "181.13",
      "volume": "236302"
    },
    {
      "date": "2023-09-12",
      "open": "180.29",
      "high": "183.04",
      "low": "179.97",
      "close": "182.47",
      "volume": "238824"
    },
    {
      "date": "2023-09-13",
      "open": "182.57",
      "high": "182.98",
      "low": "178.26",
      "close": "178.94",
      "volume": "454680"
    },
    {
      "date": "2023-09-14",
      "open": "180.74",
      "high": "182.01",
      "low": "180.1575",
      "close": "181.03",
      "volume": "427913"
    },
    {
      "date": "2023-09-15",
      "open": "180.94",
      "high": "181.55",
      "low": "179.38",
      "close": "181.20",
      "volume": "699753"
    },
    {
      "date": "2023-09-18",
      "open": "181.93",
      "high": "183.04",
      "low": "180.84",
      "close": "181.03",
      "volume": "321907"
    },
    {
      "date": "2023-09-19",
      "open": "180.80",
      "high": "181.69",
      "low": "178.74",
      "close": "180.52",
      "volume": "320012"
    },
    {
      "date": "2023-09-20",
      "open": "181.63",
      "high": "183.73",
      "low": "179.73",
      "close": "179.77",
      "volume": "213368"
    },
    {
      "date": "2023-09-21",
      "open": "178.90",
      "high": "179.00",
      "low": "176.63",
      "close": "176.66",
      "volume": "171446"
    },
    {
      "date": "2023-09-22",
      "open": "176.67",
      "high": "178.25",
      "low": "176.58",
      "close": "176.80",
      "volume": "180654"
    },
    {
      "date": "2023-09-25",
      "open": "176.29",
      "high": "180.025",
      "low": "176.29",
      "close": "179.74",
      "volume": "225342"
    },
    {
      "date": "2023-09-26",
      "open": "178.65",
      "high": "179.53",
      "low": "177.86",
      "close": "178.01",
      "volume": "245602"
    },
    {
      "date": "2023-09-27",
      "open": "176.37",
      "high": "180.595",
      "low": "176.37",
      "close": "180.32",
      "volume": "380382"
    },
    {
      "date": "2023-09-28",
      "open": "179.93",
      "high": "185.19",
      "low": "179.665",
      "close": "184.21",
      "volume": "338594"
    },
    {
      "date": "2023-09-29",
      "open": "185.78",
      "high": "186.26",
      "low": "180.93",
      "close": "181.79",
      "volume": "372327"
    },
    {
      "date": "2023-10-02",
      "open": "181.90",
      "high": "182.31",
      "low": "178.06",
      "close": "178.89",
      "volume": "181939"
    },
    {
      "date": "2023-10-03",
      "open": "177.67",
      "high": "179.87",
      "low": "177.65",
      "close": "179.65",
      "volume": "327016"
    },
    {
      "date": "2023-10-04",
      "open": "179.49",
      "high": "181.32",
      "low": "178.69",
      "close": "180.77",
      "volume": "242259"
    },
    {
      "date": "2023-10-05",
      "open": "181.01",
      "high": "182.31",
      "low": "179.09",
      "close": "180.63",
      "volume": "228235"
    },
    {
      "date": "2023-10-06",
      "open": "180.31",
      "high": "185.54",
      "low": "180.26",
      "close": "184.34",
      "volume": "210890"
    },
    {
      "date": "2023-10-09",
      "open": "182.94",
      "high": "185.39",
      "low": "180.72",
      "close": "184.72",
      "volume": "201500"
    },
    {
      "date": "2023-10-10",
      "open": "185.70",
      "high": "187.72",
      "low": "184.88",
      "close": "185.47",
      "volume": "182240"
    },
    {
      "date": "2023-10-11",
      "open": "186.00",
      "high": "187.97",
      "low": "185.74",
      "close": "187.69",
      "volume": "153077"
    },
    {
      "date": "2023-10-12",
      "open": "188.53",
      "high": "188.53",
      "low": "183.895",
      "close": "184.55",
      "volume": "244655"
    },
    {
      "date": "2023-10-13",
      "open": "185.09",
      "high": "185.09",
      "low": "182.25",
      "close": "183.31",
      "volume": "231766"
    },
    {
      "date": "2023-10-16",
      "open": "184.78",
      "high": "186.95",
      "low": "182.80",
      "close": "185.34",
      "volume": "504416"
    },
    {
      "date": "2023-10-17",
      "open": "185.28",
      "high": "190.32",
      "low": "184.5822",
      "close": "188.25",
      "volume": "284941"
    },
    {
      "date": "2023-10-18",
      "open": "186.25",
      "high": "186.25",
      "low": "175.33",
      "close": "175.89",
      "volume": "459267"
    },
    {
      "date": "2023-10-19",
      "open": "175.79",
      "high": "178.34",
      "low": "173.71",
      "close": "174.28",
      "volume": "285259"
    },
    {
      "date": "2023-10-20",
      "open": "174.23",
      "high": "175.51",
      "low": "171.06",
      "close": "171.80",
      "volume": "358406"
    },
    {
      "date": "2023-10-23",
      "open": "171.79",
      "high": "173.49",
      "low": "170.71",
      "close": "171.08",
      "volume": "237065"
    },
    {
      "date": "2023-10-24",
      "open": "173.07",
      "high": "173.21",
      "low": "166.37",
      "close": "168.00",
      "volume": "556287"
    },
    {
      "date": "2023-10-25",
      "open": "167.60",
      "high": "168.51",
      "low": "164.00",
      "close": "164.48",
      "volume": "908311"
    },
    {
      "date": "2023-10-26",
      "open": "165.42",
      "high": "169.51",
      "low": "164.63",
      "close": "168.12",
      "volume": "681199"
    },
    {
      "date": "2023-10-27",
      "open": "175.99",
      "high": "176.77",
      "low": "168.80",
      "close": "172.67",
      "volume": "802480"
    },
    {
      "date": "2023-10-30",
      "open": "172.93",
      "high": "175.90",
      "low": "171.40",
      "close": "174.58",
      "volume": "383674"
    },
    {
      "date": "2023-10-31",
      "open": "176.28",
      "high": "177.50",
      "low": "173.46",
      "close": "174.80",
      "volume": "575974"
    },
    {
      "date": "2023-11-01",
      "open": "174.91",
      "high": "176.51",
      "low": "172.89",
      "close": "176.26",
      "volume": "326352"
    },
    {
      "date": "2023-11-02",
      "open": "178.52",
      "high": "180.945",
      "low": "178.47",
      "close": "180.50",
      "volume": "220589"
    },
    {
      "date": "2023-11-03",
      "open": "182.55",
      "high": "186.15",
      "low": "182.55",
      "close": "183.94",
      "volume": "260684"
    },
    {
      "date": "2023-11-06",
      "open": "184.24",
      "high": "184.86",
      "low": "182.015",
      "close": "182.90",
      "volume": "240041"
    },
    {
      "date": "2023-11-07",
      "open": "182.23",
      "high": "182.23",
      "low": "179.66",
      "close": "180.36",
      "volume": "264085"
    },
    {
      "date": "2023-11-08",
      "open": "181.19",
      "high": "183.49",
      "low": "180.65",
      "close": "182.65",
      "volume": "318551"
    },
    {
      "date": "2023-11-09",
      "open": "184.23",
      "high": "185.00",
      "low": "183.23",
      "close": "184.06",
      "volume": "230595"
    },
    {
      "date": "2023-11-10",
      "open": "184.55",
      "high": "187.6714",
      "low": "184.01",
      "close": "187.34",
      "volume": "242371"
    },
    {
      "date": "2023-11-13",
      "open": "187.31",
      "high": "189.33",
      "low": "185.95",
      "close": "189.05",
      "volume": "242691"
    },
    {
      "date": "2023-11-14",
      "open": "191.90",
      "high": "195.71",
      "low": "190.9249",
      "close": "194.95",
      "volume": "458589"
    },
    {
      "date": "2023-11-15",
      "open": "195.81",
      "high": "198.00",
      "low": "194.91",
      "close": "195.66",
      "volume": "374332"
    },
    {
      "date": "2023-11-16",
      "open": "195.37",
      "high": "197.39",
      "low": "194.005",
      "close": "194.65",
      "volume": "261715"
    },
    {
      "date": "2023-11-17",
      "open": "195.72",
      "high": "196.35",
      "low": "190.20",
      "close": "195.19",
      "volume": "227539"
    },
    {
      "date": "2023-11-20",
      "open": "194.74",
      "high": "196.50",
      "low": "193.93",
      "close": "195.07",
      "volume": "228447"
    },
    {
      "date": "2023-11-21",
      "open": "194.82",
      "high": "196.7399",
      "low": "194.31",
      "close": "195.67",
      "volume": "186046"
    },
    {
      "date": "2023-11-22",
      "open": "196.50",
      "high": "197.0101",
      "low": "194.13",
      "close": "194.36",
      "volume": "158450"
    },
    {
      "date": "2023-11-24",
      "open": "193.71",
      "high": "196.18",
      "low": "192.75",
      "close": "195.84",
      "volume": "79153"
    },
    {
      "date": "2023-11-27",
      "open": "194.65",
      "high": "197.695",
      "low": "194.31",
      "close": "196.96",
      "volume": "228147"
    },
    {
      "date": "2023-11-28",
      "open": "196.95",
      "high": "197.29",
      "low": "193.79",
      "close": "193.97",
      "volume": "177684"
    },
    {
      "date": "2023-11-29",
      "open": "195.81",
      "high": "197.05",
      "low": "194.575",
      "close": "195.79",
      "volume": "207068"
    },
    {
      "date": "2023-11-30",
      "open": "196.65",
      "high": "198.17",
      "low": "195.14",
      "close": "198.06",
      "volume": "235422"
    },
    {
      "date": "2023-12-01",
      "open": "198.32",
      "high": "202.14",
      "low": "198.13",
      "close": "201.77",
      "volume": "183619"
    },
    {
      "date": "2023-12-04",
      "open": "200.19",
      "high": "204.48",
      "low": "200.19",
      "close": "204.26",
      "volume": "223731"
    },
    {
      "date": "2023-12-05",
      "open": "203.00",
      "high": "204.395",
      "low": "201.81",
      "close": "203.07",
      "volume": "190879"
    },
    {
      "date": "2023-12-06",
      "open": "203.73",
      "high": "206.43",
      "low": "202.60",
      "close": "202.85",
      "volume": "237025"
    },
    {
      "date": "2023-12-07",
      "open": "203.16",
      "high": "204.77",
      "low": "202.465",
      "close": "204.75",
      "volume": "151447"
    },
    {
      "date": "2023-12-08",
      "open": "204.57",
      "high": "207.45",
      "low": "204.41",
      "close": "206.80",
      "volume": "685030"
    },
    {
      "date": "2023-12-11",
      "open": "206.88",
      "high": "208.79",
      "low": "205.66",
      "close": "208.26",
      "volume": "207176"
    },
    {
      "date": "2023-12-12",
      "open": "208.73",
      "high": "208.76",
      "low": "206.33",
      "close": "206.60",
      "volume": "322605"
    },
    {
      "date": "2023-12-13",
      "open": "206.45",
      "high": "209.81",
      "low": "204.615",
      "close": "209.37",
      "volume": "369069"
    },
    {
      "date": "2023-12-14",
      "open": "210.83",
      "high": "217.72",
      "low": "210.05",
      "close": "216.48",
      "volume": "672299"
    },
    {
      "date": "2023-12-15",
      "open": "217.46",
      "high": "218.37",
      "low": "215.49",
      "close": "216.45",
      "volume": "757208"
    },
    {
      "date": "2023-12-18",
      "open": "216.40",
      "high": "218.09",
      "low": "213.825",
      "close": "217.91",
      "volume": "513928"
    },
    {
      "date": "2023-12-19",
      "open": "219.30",
      "high": "219.99",
      "low": "214.96",
      "close": "216.00",
      "volume": "429248"
    },
    {
      "date": "2023-12-20",
      "open": "215.78",
      "high": "218.47",
      "low": "214.27",
      "close": "214.39",
      "volume": "247851"
    },
    {
      "date": "2023-12-21",
      "open": "216.65",
      "high": "216.96",
      "low": "214.67",
      "close": "216.56",
      "volume": "135420"
    },
    {
      "date": "2023-12-22",
      "open": "217.72",
      "high": "219.36",
      "low": "215.70",
      "close": "218.36",
      "volume": "128318"
    },
    {
      "date": "2023-12-26",
      "open": "218.70",
      "high": "221.01",
      "low": "218.59",
      "close": "219.84",
      "volume": "159790"
    },
    {
      "date": "2023-12-27",
      "open": "219.80",
      "high": "221.14",
      "low": "219.66",
      "close": "220.46",
      "volume": "131571"
    },
    {
      "date": "2023-12-28",
      "open": "219.75",
      "high": "219.8677",
      "low": "218.45",
      "close": "219.11",
      "volume": "128457"
    },
    {
      "date": "2023-12-29",
      "open": "218.94",
      "high": "220.0292",
      "low": "217.22",
      "close": "217.46",
      "volume": "178353"
    },
    {
      "date": "2024-01-02",
      "open": "215.89",
      "high": "217.09",
      "low": "212.43",
      "close": "213.72",
      "volume": "268365"
    },
    {
      "date": "2024-01-03",
      "open": "211.54",
      "high": "212.625",
      "low": "209.39",
      "close": "209.65",
      "volume": "318672"
    },
    {
      "date": "2024-01-04",
      "open": "209.93",
      "high": "213.08",
      "low": "209.93",
      "close": "212.19",
      "volume": "289658"
    },
    {
      "date": "2024-01-05",
      "open": "211.53",
      "high": "213.56",
      "low": "210.31",
      "close": "211.23",
      "volume": "314640"
    },
    {
      "date": "2024-01-08",
      "open": "210.15",
      "high": "212.42",
      "low": "208.73",
      "close": "212.21",
      "volume": "245926"
    },
    {
      "date": "2024-01-09",
      "open": "209.50",
      "high": "210.90",
      "low": "208.40",
      "close": "210.32",
      "volume": "210467"
    },
    {
      "date": "2024-01-10",
      "open": "210.50",
      "high": "211.35",
      "low": "208.22",
      "close": "209.19",
      "volume": "215267"
    },
    {
      "date": "2024-01-11",
      "open": "209.60",
      "high": "210.77",
      "low": "207.28",
      "close": "210.41",
      "volume": "197255"
    },
    {
      "date": "2024-01-12",
      "open": "211.32",
      "high": "213.95",
      "low": "211.11",
      "close": "212.45",
      "volume": "203043"
    },
    {
      "date": "2024-01-16",
      "open": "211.20",
      "high": "212.76",
      "low": "208.51",
      "close": "212.63",
      "volume": "180378"
    },
    {
      "date": "2024-01-17",
      "open": "210.81",
      "high": "212.39",
      "low": "210.135",
      "close": "210.49",
      "volume": "165368"
    },
    {
      "date": "2024-01-18",
      "open": "211.73",
      "high": "215.595",
      "low": "211.73",
      "close": "215.48",
      "volume": "210856"
    },
    {
      "date": "2024-01-19",
      "open": "216.40",
      "high": "220.82",
      "low": "214.775",
      "close": "220.72",
      "volume": "350567"
    },
    {
      "date": "2024-01-22",
      "open": "221.40",
      "high": "223.595",
      "low": "221.40",
      "close": "223.28",
      "volume": "252169"
    },
    {
      "date": "2024-01-23",
      "open": "225.00",
      "high": "225.00",
      "low": "220.62",
      "close": "222.68",
      "volume": "213096"
    },
    {
      "date": "2024-01-24",
      "open": "223.12",
      "high": "225.50",
      "low": "219.06",
      "close": "219.99",
      "volume": "185943"
    },
    {
      "date": "2024-01-25",
      "open": "222.48",
      "high": "223.945",
      "low": "221.45",
      "close": "222.88",
      "volume": "274480"
    },
    {
      "date": "2024-01-26",
      "open": "223.74",
      "high": "225.80",
      "low": "222.47",
      "close": "224.05",
      "volume": "278691"
    },
    {
      "date": "2024-01-29",
      "open": "224.35",
      "high": "225.95",
      "low": "222.12",
      "close": "225.74",
      "volume": "199228"
    },
    {
      "date": "2024-01-30",
      "open": "225.34",
      "high": "227.615",
      "low": "223.36",
      "close": "227.01",
      "volume": "191560"
    },
    {
      "date": "2024-01-31",
      "open": "227.13",
      "high": "228.18",
      "low": "221.93",
      "close": "222.22",
      "volume": "783613"
    },
    {
      "date": "2024-02-01",
      "open": "224.00",
      "high": "227.04",
      "low": "221.9958",
      "close": "225.80",
      "volume": "297741"
    },
    {
      "date": "2024-02-02",
      "open": "225.23",
      "high": "228.09",
      "low": "222.245",
      "close": "226.50",
      "volume": "235354"
    },
    {
      "date": "2024-02-05",
      "open": "224.31",
      "high": "224.31",
      "low": "221.58",
      "close": "222.62",
      "volume": "237565"
    },
    {
      "date": "2024-02-06",
      "open": "222.28",
      "high": "224.32",
      "low": "222.28",
      "close": "223.77",
      "volume": "232891"
    },
    {
      "date": "2024-02-07",
      "open": "225.17",
      "high": "228.38",
      "low": "224.58",
      "close": "226.84",
      "volume": "311568"
    },
    {
      "date": "2024-02-08",
      "open": "227.72",
      "high": "230.55",
      "low": "226.97",
      "close": "230.10",
      "volume": "221166"
    },
    {
      "date": "2024-02-09",
      "open": "230.50",
      "high": "232.64",
      "low": "229.5363",
      "close": "231.62",
      "volume": "308104"
    },
    {
      "date": "2024-02-12",
      "open": "231.08",
      "high": "234.21",
      "low": "230.595",
      "close": "231.69",
      "volume": "249876"
    },
    {
      "date": "2024-02-13",
      "open": "227.04",
      "high": "230.318",
      "low": "225.26",
      "close": "227.25",
      "volume": "364618"
    },
    {
      "date": "2024-02-14",
      "open": "228.50",
      "high": "232.34",
      "low": "228.50",
      "close": "231.55",
      "volume": "401056"
    },
    {
      "date": "2024-02-15",
      "open": "239.36",
      "high": "251.09",
      "low": "238.50",
      "close": "249.80",
      "volume": "742478"
    },
    {
      "date": "2024-02-16",
      "open": "249.20",
      "high": "252.975",
      "low": "246.46",
      "close": "249.90",
      "volume": "454611"
    },
    {
      "date": "2024-02-20",
      "open": "248.77",
      "high": "249.90",
      "low": "243.955",
      "close": "246.99",
      "volume": "380466"
    },
    {
      "date": "2024-02-21",
      "open": "247.50",
      "high": "247.50",
      "low": "243.71",
      "close": "246.47",
      "volume": "196165"
    },
    {
      "date": "2024-02-22",
      "open": "248.00",
      "high": "250.00",
      "low": "246.46",
      "close": "248.53",
      "volume": "378169"
    },
    {
      "date": "2024-02-23",
      "open": "249.01",
      "high": "250.4999",
      "low": "247.07",
      "close": "250.03",
      "volume": "208588"
    },
    {
      "date": "2024-02-26",
      "open": "248.78",
      "high": "253.48",
      "low": "248.73",
      "close": "253.23",
      "volume": "215786"
    },
    {
      "date": "2024-02-27",
      "open": "253.54",
      "high": "253.79",
      "low": "250.63",
      "close": "253.54",
      "volume": "210505"
    },
    {
      "date": "2024-02-28",
      "open": "253.27",
      "high": "256.72",
      "low": "253.27",
      "close": "256.57",
      "volume": "252833"
    },
    {
      "date": "2024-02-29",
      "open": "258.11",
      "high": "259.04",
      "low": "255.665",
      "close": "256.60",
      "volume": "268439"
    },
    {
      "date": "2024-03-01",
      "open": "256.58",
      "high": "257.8599",
      "low": "252.58",
      "close": "254.19",
      "volume": "233411"
    },
    {
      "date": "2024-03-04",
      "open": "255.82",
      "high": "257.11",
      "low": "254.93",
      "close": "255.30",
      "volume": "180559"
    },
    {
      "date": "2024-03-05",
      "open": "254.72",
      "high": "254.72",
      "low": "251.42",
      "close": "252.88",
      "volume": "236605"
    },
    {
      "date": "2024-03-06",
      "open": "254.42",
      "high": "256.525",
      "low": "253.515",
      "close": "254.34",
      "volume": "175247"
    },
    {
      "date": "2024-03-07",
      "open": "256.13",
      "high": "256.93",
      "low": "253.13",
      "close": "255.15",
      "volume": "196978"
    },
    {
      "date": "2024-03-08",
      "open": "255.94",
      "high": "258.84",
      "low": "252.9201",
      "close": "254.43",
      "volume": "162002"
    },
    {
      "date": "2024-03-11",
      "open": "254.38",
      "high": "254.38",
      "low": "250.89",
      "close": "252.78",
      "volume": "173531"
    },
    {
      "date": "2024-03-12",
      "open": "252.29",
      "high": "254.19",
      "low": "251.58",
      "close": "252.53",
      "volume": "178970"
    },
    {
      "date": "2024-03-13",
      "open": "253.17",
      "high": "253.17",
      "low": "247.91",
      "close": "248.77",
      "volume": "630880"
    },
    {
      "date": "2024-03-14",
      "open": "249.26",
      "high": "250.02",
      "low": "245.46",
      "close": "246.78",
      "volume": "579855"
    },
    {
      "date": "2024-03-15",
      "open": "246.95",
      "high": "250.53",
      "low": "246.95",
      "close": "248.41",
      "volume": "897193"
    },
    {
      "date": "2024-03-18",
      "open": "248.00",
      "high": "251.50",
      "low": "248.00",
      "close": "248.93",
      "volume": "249196"
    },
    {
      "date": "2024-03-19",
      "open": "248.53",
      "high": "252.53",
      "low": "248.4987",
      "close": "252.06",
      "volume": "194477"
    },
    {
      "date": "2024-03-20",
      "open": "252.10",
      "high": "256.00",
      "low": "250.72",
      "close": "255.99",
      "volume": "201481"
    },
    {
      "date": "2024-03-21",
      "open": "256.99",
      "high": "261.13",
      "low": "256.52",
      "close": "257.05",
      "volume": "256321"
    },
    {
      "date": "2024-03-22",
      "open": "257.78",
      "high": "258.11",
      "low": "255.10",
      "close": "258.04",
      "volume": "323445"
    },
    {
      "date": "2024-03-25",
      "open": "257.78",
      "high": "258.99",
      "low": "255.86",
      "close": "256.05",
      "volume": "262063"
    },
    {
      "date": "2024-03-26",
      "open": "256.07",
      "high": "257.63",
      "low": "253.005",
      "close": "253.01",
      "volume": "283291"
    },
    {
      "date": "2024-03-27",
      "open": "253.23",
      "high": "258.62",
      "low": "252.67",
      "close": "258.37",
      "volume": "384366"
    },
    {
      "date": "2024-03-28",
      "open": "258.28",
      "high": "258.55",
      "low": "255.22",
      "close": "255.44",
      "volume": "247935"
    },
    {
      "date": "2024-04-01",
      "open": "255.60",
      "high": "255.60",
      "low": "251.75",
      "close": "252.64",
      "volume": "181680"
    },
    {
      "date": "2024-04-02",
      "open": "252.95",
      "high": "252.95",
      "low": "247.50",
      "close": "249.21",
      "volume": "285737"
    },
    {
      "date": "2024-04-03",
      "open": "247.95",
      "high": "252.83",
      "low": "247.95",
      "close": "250.05",
      "volume": "238845"
    },
    {
      "date": "2024-04-04",
      "open": "252.69",
      "high": "253.405",
      "low": "246.65",
      "close": "246.93",
      "volume": "141765"
    },
    {
      "date": "2024-04-05",
      "open": "247.89",
      "high": "250.92",
      "low": "247.035",
      "close": "247.97",
      "volume": "256892"
    },
    {
      "date": "2024-04-08",
      "open": "248.89",
      "high": "250.17",
      "low": "245.70",
      "close": "246.54",
      "volume": "205501"
    },
    {
      "date": "2024-04-09",
      "open": "246.47",
      "high": "248.85",
      "low": "242.63",
      "close": "244.75",
      "volume": "206079"
    },
    {
      "date": "2024-04-10",
      "open": "241.19",
      "high": "243.70",
      "low": "238.85",
      "close": "241.58",
      "volume": "155498"
    },
    {
      "date": "2024-04-11",
      "open": "242.06",
      "high": "243.91",
      "low": "240.955",
      "close": "242.56",
      "volume": "157226"
    },
    {
      "date": "2024-04-12",
      "open": "240.58",
      "high": "241.12",
      "low": "236.83",
      "close": "238.60",
      "volume": "217850"
    },
    {
      "date": "2024-04-15",
      "open": "241.05",
      "high": "243.04",
      "low": "238.87",
      "close": "238.88",
      "volume": "198191"
    },
    {
      "date": "2024-04-16",
      "open": "238.01",
      "high": "242.17",
      "low": "237.70",
      "close": "239.51",
      "volume": "270767"
    },
    {
      "date": "2024-04-17",
      "open": "240.31",
      "high": "240.31",
      "low": "235.66",
      "close": "236.61",
      "volume": "238624"
    },
    {
      "date": "2024-04-18",
      "open": "237.91",
      "high": "241.25",
      "low": "236.31",
      "close": "238.93",
      "volume": "291050"
    },
    {
      "date": "2024-04-19",
      "open": "238.83",
      "high": "240.84",
      "low": "236.96",
      "close": "238.36",
      "volume": "214625"
    },
    {
      "date": "2024-04-22",
      "open": "238.66",
      "high": "239.235",
      "low": "234.82",
      "close": "235.16",
      "volume": "262941"
    },
    {
      "date": "2024-04-23",
      "open": "236.61",
      "high": "240.835",
      "low": "235.779",
      "close": "239.77",
      "volume": "175140"
    },
    {
      "date": "2024-04-24",
      "open": "239.37",
      "high": "242.65",
      "low": "236.49",
      "close": "237.61",
      "volume": "309057"
    },
    {
      "date": "2024-04-25",
      "open": "233.15",
      "high": "233.70",
      "low": "222.03",
      "close": "227.93",
      "volume": "746817"
    },
    {
      "date": "2024-04-26",
      "open": "227.03",
      "high": "230.00",
      "low": "225.61",
      "close": "229.94",
      "volume": "482687"
    },
    {
      "date": "2024-04-29",
      "open": "230.41",
      "high": "231.8965",
      "low": "223.49",
      "close": "225.13",
      "volume": "414008"
    },
    {
      "date": "2024-04-30",
      "open": "224.31",
      "high": "224.93",
      "low": "218.64",
      "close": "219.53",
      "volume": "426525"
    },
    {
      "date": "2024-05-01",
      "open": "219.43",
      "high": "222.60",
      "low": "217.49",
      "close": "219.33",
      "volume": "403850"
    },
    {
      "date": "2024-05-02",
      "open": "221.49",
      "high": "222.61",
      "low": "218.255",
      "close": "222.56",
      "volume": "237884"
    },
    {
      "date": "2024-05-03",
      "open": "223.94",
      "high": "225.28",
      "low": "221.625",
      "close": "222.93",
      "volume": "199190"
    },
    {
      "date": "2024-05-06",
      "open": "225.00",
      "high": "227.25",
      "low": "224.485",
      "close": "227.25",
      "volume": "198203"
    },
    {
      "date": "2024-05-07",
      "open": "226.55",
      "high": "231.33",
      "low": "226.54",
      "close": "228.76",
      "volume": "389561"
    },
    {
      "date": "2024-05-08",
      "open": "228.22",
      "high": "229.55",
      "low": "226.79",
      "close": "229.46",
      "volume": "180530"
    },
    {
      "date": "2024-05-09",
      "open": "230.16",
      "high": "231.76",
      "low": "229.96",
      "close": "231.15",
      "volume": "118954"
    },
    {
      "date": "2024-05-10",
      "open": "231.15",
      "high": "238.45",
      "low": "231.15",
      "close": "238.07",
      "volume": "736749"
    },
    {
      "date": "2024-05-13",
      "open": "238.20",
      "high": "238.47",
      "low": "231.42",
      "close": "231.66",
      "volume": "275831"
    },
    {
      "date": "2024-05-14",
      "open": "232.48",
      "high": "233.17",
      "low": "228.63",
      "close": "230.66",
      "volume": "245535"
    },
    {
      "date": "2024-05-15",
      "open": "232.75",
      "high": "232.75",
      "low": "228.575",
      "close": "228.99",
      "volume": "238567"
    },
    {
      "date": "2024-05-16",
      "open": "228.22",
      "high": "229.115",
      "low": "225.51",
      "close": "228.26",
      "volume": "271175"
    },
    {
      "date": "2024-05-17",
      "open": "228.37",
      "high": "228.51",
      "low": "225.05",
      "close": "226.97",
      "volume": "282272"
    },
    {
      "date": "2024-05-20",
      "open": "226.92",
      "high": "228.755",
      "low": "226.04",
      "close": "227.76",
      "volume": "163631"
    },
    {
      "date": "2024-05-21",
      "open": "227.07",
      "high": "227.07",
      "low": "224.31",
      "close": "225.03",
      "volume": "241168"
    },
    {
      "date": "2024-05-22",
      "open": "225.16",
      "high": "229.00",
      "low": "225.16",
      "close": "227.12",
      "volume": "293139"
    },
    {
      "date": "2024-05-23",
      "open": "220.00",
      "high": "222.025",
      "low": "202.00",
      "close": "205.57",
      "volume": "1046555"
    },
    {
      "date": "2024-05-24",
      "open": "206.01",
      "high": "206.01",
      "low": "201.46",
      "close": "202.47",
      "volume": "600192"
    },
    {
      "date": "2024-05-28",
      "open": "202.50",
      "high": "204.26",
      "low": "198.75",
      "close": "199.37",
      "volume": "534205"
    },
    {
      "date": "2024-05-29",
      "open": "199.06",
      "high": "199.35",
      "low": "195.02",
      "close": "196.49",
      "volume": "452005"
    },
    {
      "date": "2024-05-30",
      "open": "196.69",
      "high": "199.06",
      "low": "196.54",
      "close": "196.95",
      "volume": "669619"
    },
    {
      "date": "2024-05-31",
      "open": "197.32",
      "high": "199.88",
      "low": "194.975",
      "close": "196.36",
      "volume": "673325"
    },
    {
      "date": "2024-06-03",
      "open": "197.47",
      "high": "198.5676",
      "low": "191.13",
      "close": "192.15",
      "volume": "366881"
    },
    {
      "date": "2024-06-04",
      "open": "192.05",
      "high": "193.46",
      "low": "189.61",
      "close": "189.98",
      "volume": "398543"
    },
    {
      "date": "2024-06-05",
      "open": "191.22",
      "high": "192.66",
      "low": "188.93",
      "close": "190.13",
      "volume": "480519"
    },
    {
      "date": "2024-06-06",
      "open": "189.36",
      "high": "191.35",
      "low": "189.18",
      "close": "189.30",
      "volume": "303172"
    },
    {
      "date": "2024-06-07",
      "open": "188.28",
      "high": "189.775",
      "low": "187.20",
      "close": "187.39",
      "volume": "265387"
    },
    {
      "date": "2024-06-10",
      "open": "186.44",
      "high": "189.17",
      "low": "184.98",
      "close": "188.89",
      "volume": "411333"
    },
    {
      "date": "2024-06-11",
      "open": "187.28",
      "high": "187.735",
      "low": "185.06",
      "close": "185.07",
      "volume": "774337"
    },
    {
      "date": "2024-06-12",
      "open": "188.65",
      "high": "192.40",
      "low": "186.64",
      "close": "189.58",
      "volume": "854728"
    },
    {
      "date": "2024-06-13",
      "open": "188.47",
      "high": "188.545",
      "low": "184.19",
      "close": "186.82",
      "volume": "364203"
    },
    {
      "date": "2024-06-14",
      "open": "185.07",
      "high": "185.07",
      "low": "173.01",
      "close": "182.24",
      "volume": "1003682"
    },
    {
      "date": "2024-06-17",
      "open": "181.69",
      "high": "185.69",
      "low": "181.245",
      "close": "184.46",
      "volume": "399390"
    },
    {
      "date": "2024-06-18",
      "open": "184.66",
      "high": "186.58",
      "low": "182.98",
      "close": "184.94",
      "volume": "331313"
    },
    {
      "date": "2024-06-20",
      "open": "183.93",
      "high": "187.19",
      "low": "182.46",
      "close": "186.48",
      "volume": "436538"
    },
    {
      "date": "2024-06-21",
      "open": "187.27",
      "high": "188.45",
      "low": "184.69",
      "close": "187.91",
      "volume": "1074954"
    },
    {
      "date": "2024-06-24",
      "open": "188.08",
      "high": "191.565",
      "low": "186.85",
      "close": "188.64",
      "volume": "295416"
    },
    {
      "date": "2024-06-25",
      "open": "187.16",
      "high": "187.595",
      "low": "183.8811",
      "close": "185.18",
      "volume": "245997"
    },
    {
      "date": "2024-06-26",
      "open": "184.25",
      "high": "187.09",
      "low": "182.26",
      "close": "186.84",
      "volume": "217975"
    },
    {
      "date": "2024-06-27",
      "open": "186.73",
      "high": "187.79",
      "low": "185.22",
      "close": "187.11",
      "volume": "448847"
    },
    {
      "date": "2024-06-28",
      "open": "187.37",
      "high": "190.36",
      "low": "186.68",
      "close": "188.64",
      "volume": "1239695"
    },
    {
      "date": "2024-07-01",
      "open": "188.64",
      "high": "189.145",
      "low": "184.12",
      "close": "184.49",
      "volume": "262534"
    },
    {
      "date": "2024-07-02",
      "open": "184.49",
      "high": "186.435",
      "low": "184.49",
      "close": "185.39",
      "volume": "271284"
    },
    {
      "date": "2024-07-03",
      "open": "186.67",
      "high": "187.55",
      "low": "184.60",
      "close": "185.67",
      "volume": "138350"
    },
    {
      "date": "2024-07-05",
      "open": "185.10",
      "high": "185.10",
      "low": "182.62",
      "close": "184.72",
      "volume": "222204"
    },
    {
      "date": "2024-07-08",
      "open": "185.34",
      "high": "186.81",
      "low": "185.21",
      "close": "186.25",
      "volume": "332826"
    },
    {
      "date": "2024-07-09",
      "open": "185.67",
      "high": "186.60",
      "low": "184.91",
      "close": "186.13",
      "volume": "283837"
    },
    {
      "date": "2024-07-10",
      "open": "185.83",
      "high": "188.36",
      "low": "185.04",
      "close": "188.18",
      "volume": "277667"
    },
    {
      "date": "2024-07-11",
      "open": "189.39",
      "high": "195.64",
      "low": "189.39",
      "close": "194.16",
      "volume": "324708"
    },
    {
      "date": "2024-07-12",
      "open": "195.59",
      "high": "199.98",
      "low": "193.5571",
      "close": "196.93",
      "volume": "384291"
    },
    {
      "date": "2024-07-15",
      "open": "198.01",
      "high": "203.05",
      "low": "197.695",
      "close": "200.40",
      "volume": "395746"
    },
    {
      "date": "2024-07-16",
      "open": "201.97",
      "high": "210.73",
      "low": "201.97",
      "close": "210.13",
      "volume": "369913"
    },
    {
      "date": "2024-07-17",
      "open": "208.04",
      "high": "211.00",
      "low": "206.47",
      "close": "208.99",
      "volume": "425425"
    },
    {
      "date": "2024-07-18",
      "open": "206.78",
      "high": "212.585",
      "low": "204.63",
      "close": "205.49",
      "volume": "329282"
    },
    {
      "date": "2024-07-19",
      "open": "205.00",
      "high": "205.68",
      "low": "199.55",
      "close": "201.93",
      "volume": "347474"
    },
    {
      "date": "2024-07-22",
      "open": "203.16",
      "high": "205.52",
      "low": "200.04",
      "close": "205.16",
      "volume": "248985"
    },
    {
      "date": "2024-07-23",
      "open": "205.13",
      "high": "207.905",
      "low": "203.54",
      "close": "207.25",
      "volume": "315980"
    },
    {
      "date": "2024-07-24",
      "open": "205.00",
      "high": "205.64",
      "low": "196.97",
      "close": "197.41",
      "volume": "380289"
    },
    {
      "date": "2024-07-25",
      "open": "198.57",
      "high": "209.27",
      "low": "198.06",
      "close": "206.50",
      "volume": "415322"
    },
    {
      "date": "2024-07-26",
      "open": "209.20",
      "high": "212.39",
      "low": "208.69",
      "close": "210.36",
      "volume": "267921"
    },
    {
      "date": "2024-07-29",
      "open": "208.81",
      "high": "211.16",
      "low": "207.69",
      "close": "208.04",
      "volume": "233819"
    },
    {
      "date": "2024-07-30",
      "open": "209.94",
      "high": "212.55",
      "low": "208.135",
      "close": "211.48",
      "volume": "406522"
    },
    {
      "date": "2024-07-31",
      "open": "211.10",
      "high": "214.925",
      "low": "202.63",
      "close": "205.41",
      "volume": "1261648"
    },
    {
      "date": "2024-08-01",
      "open": "206.73",
      "high": "208.725",
      "low": "196.31",
      "close": "198.79",
      "volume": "581862"
    },
    {
      "date": "2024-08-02",
      "open": "194.97",
      "high": "196.24",
      "low": "190.75",
      "close": "195.84",
      "volume": "344124"
    },
    {
      "date": "2024-08-05",
      "open": "190.79",
      "high": "193.805",
      "low": "186.925",
      "close": "190.75",
      "volume": "298520"
    },
    {
      "date": "2024-08-06",
      "open": "191.00",
      "high": "194.3241",
      "low": "189.37",
      "close": "190.73",
      "volume": "304856"
    },
    {
      "date": "2024-08-07",
      "open": "192.44",
      "high": "196.335",
      "low": "186.24",
      "close": "187.02",
      "volume": "390030"
    },
    {
      "date": "2024-08-08",
      "open": "189.94",
      "high": "190.88",
      "low": "187.82",
      "close": "189.08",
      "volume": "178099"
    },
    {
      "date": "2024-08-09",
      "open": "188.78",
      "high": "190.51",
      "low": "186.63",
      "close": "189.65",
      "volume": "212471"
    },
    {
      "date": "2024-08-12",
      "open": "189.65",
      "high": "189.65",
      "low": "187.36",
      "close": "187.81",
      "volume": "222221"
    },
    {
      "date": "2024-08-13",
      "open": "188.24",
      "high": "190.81",
      "low": "186.63",
      "close": "190.59",
      "volume": "137765"
    },
    {
      "date": "2024-08-14",
      "open": "190.75",
      "high": "191.23",
      "low": "187.985",
      "close": "189.16",
      "volume": "174162"
    },
    {
      "date": "2024-08-15",
      "open": "192.73",
      "high": "195.50",
      "low": "191.27",
      "close": "192.28",
      "volume": "197973"
    },
    {
      "date": "2024-08-16",
      "open": "192.68",
      "high": "194.15",
      "low": "191.665",
      "close": "193.46",
      "volume": "242700"
    },
    {
      "date": "2024-08-19",
      "open": "193.92",
      "high": "195.87",
      "low": "193.51",
      "close": "194.87",
      "volume": "154340"
    },
    {
      "date": "2024-08-20",
      "open": "194.15",
      "high": "195.40",
      "low": "191.82",
      "close": "192.76",
      "volume": "136675"
    },
    {
      "date": "2024-08-21",
      "open": "193.13",
      "high": "196.68",
      "low": "193.12",
      "close": "196.32",
      "volume": "135610"
    },
    {
      "date": "2024-08-22",
      "open": "195.90",
      "high": "197.235",
      "low": "194.59",
      "close": "195.41",
      "volume": "84298"
    },
    {
      "date": "2024-08-23",
      "open": "196.48",
      "high": "200.8141",
      "low": "195.65",
      "close": "197.98",
      "volume": "134990"
    },
    {
      "date": "2024-08-26",
      "open": "199.52",
      "high": "201.16",
      "low": "197.84",
      "close": "198.05",
      "volume": "159347"
    },
    {
      "date": "2024-08-27",
      "open": "196.62",
      "high": "197.5249",
      "low": "194.49",
      "close": "195.51",
      "volume": "148134"
    },
    {
      "date": "2024-08-28",
      "open": "195.36",
      "high": "197.1976",
      "low": "193.555",
      "close": "194.40",
      "volume": "175644"
    },
    {
      "date": "2024-08-29",
      "open": "196.18",
      "high": "196.84",
      "low": "193.29",
      "close": "193.32",
      "volume": "204466"
    },
    {
      "date": "2024-08-30",
      "open": "194.33",
      "high": "195.4799",
      "low": "190.56",
      "close": "193.61",
      "volume": "462477"
    },
    {
      "date": "2024-09-03",
      "open": "192.08",
      "high": "193.26",
      "low": "185.385",
      "close": "186.77",
      "volume": "293526"
    },
    {
      "date": "2024-09-04",
      "open": "183.00",
      "high": "183.00",
      "low": "174.02",
      "close": "175.89",
      "volume": "578560"
    },
    {
      "date": "2024-09-05",
      "open": "175.44",
      "high": "175.49",
      "low": "172.155",
      "close": "174.46",
      "volume": "372338"
    },
    {
      "date": "2024-09-06",
      "open": "174.96",
      "high": "177.04",
      "low": "171.905",
      "close": "175.06",
      "volume": "361492"
    },
    {
      "date": "2024-09-09",
      "open": "176.61",
      "high": "178.39",
      "low": "173.93",
      "close": "174.45",
      "volume": "372203"
    },
    {
      "date": "2024-09-10",
      "open": "174.43",
      "high": "174.60",
      "low": "172.01",
      "close": "173.30",
      "volume": "366880"
    },
    {
      "date": "2024-09-11",
      "open": "173.51",
      "high": "176.60",
      "low": "169.51",
      "close": "175.98",
      "volume": "284870"
    },
    {
      "date": "2024-09-12",
      "open": "177.14",
      "high": "177.98",
      "low": "174.47",
      "close": "176.58",
      "volume": "215703"
    },
    {
      "date": "2024-09-13",
      "open": "177.60",
      "high": "180.50",
      "low": "177.10",
      "close": "178.79",
      "volume": "344922"
    },
    {
      "date": "2024-09-16",
      "open": "179.92",
      "high": "184.74",
      "low": "179.74",
      "close": "184.32",
      "volume": "391028"
    },
    {
      "date": "2024-09-17",
      "open": "185.08",
      "high": "187.16",
      "low": "183.39",
      "close": "184.52",
      "volume": "190227"
    },
    {
      "date": "2024-09-18",
      "open": "184.80",
      "high": "187.11",
      "low": "182.025",
      "close": "182.57",
      "volume": "186607"
    },
    {
      "date": "2024-09-19",
      "open": "186.93",
      "high": "188.19",
      "low": "185.00",
      "close": "187.83",
      "volume": "218206"
    },
    {
      "date": "2024-09-20",
      "open": "187.53",
      "high": "187.66",
      "low": "183.33",
      "close": "185.45",
      "volume": "767635"
    },
    {
      "date": "2024-09-23",
      "open": "186.52",
      "high": "187.79",
      "low": "185.11",
      "close": "187.28",
      "volume": "217482"
    },
    {
      "date": "2024-09-24",
      "open": "188.50",
      "high": "190.29",
      "low": "188.34",
      "close": "189.79",
      "volume": "222414"
    },
    {
      "date": "2024-09-25",
      "open": "190.00",
      "high": "190.57",
      "low": "187.46",
      "close": "187.48",
      "volume": "235993"
    },
    {
      "date": "2024-09-26",
      "open": "190.22",
      "high": "194.33",
      "low": "189.83",
      "close": "193.60",
      "volume": "195676"
    },
    {
      "date": "2024-09-27",
      "open": "195.00",
      "high": "197.735",
      "low": "192.40",
      "close": "193.39",
      "volume": "211269"
    },
    {
      "date": "2024-09-30",
      "open": "192.73",
      "high": "192.73",
      "low": "189.90",
      "close": "192.02",
      "volume": "206591"
    },
    {
      "date": "2024-10-01",
      "open": "192.02",
      "high": "193.40",
      "low": "187.51",
      "close": "189.69",
      "volume": "208951"
    },
    {
      "date": "2024-10-02",
      "open": "189.85",
      "high": "193.01",
      "low": "189.2471",
      "close": "192.08",
      "volume": "206494"
    },
    {
      "date": "2024-10-03",
      "open": "190.14",
      "high": "190.76",
      "low": "187.1701",
      "close": "189.54",
      "volume": "191580"
    },
    {
      "date": "2024-10-04",
      "open": "192.71",
      "high": "192.71",
      "low": "188.51",
      "close": "191.50",
      "volume": "261202"
    },
    {
      "date": "2024-10-07",
      "open": "190.15",
      "high": "191.785",
      "low": "189.15",
      "close": "191.04",
      "volume": "225369"
    },
    {
      "date": "2024-10-08",
      "open": "190.18",
      "high": "190.349",
      "low": "187.55",
      "close": "189.48",
      "volume": "254314"
    },
    {
      "date": "2024-10-09",
      "open": "189.90",
      "high": "193.13",
      "low": "189.54",
      "close": "191.42",
      "volume": "185589"
    },
    {
      "date": "2024-10-10",
      "open": "189.54",
      "high": "190.7097",
      "low": "188.86",
      "close": "189.94",
      "volume": "167313"
    },
    {
      "date": "2024-10-11",
      "open": "187.87",
      "high": "194.64",
      "low": "187.87",
      "close": "194.33",
      "volume": "177326"
    },
    {
      "date": "2024-10-14",
      "open": "194.33",
      "high": "195.12",
      "low": "192.95",
      "close": "193.57",
      "volume": "192799"
    },
    {
      "date": "2024-10-15",
      "open": "192.34",
      "high": "195.41",
      "low": "191.90",
      "close": "192.20",
      "volume": "338591"
    },
    {
      "date": "2024-10-16",
      "open": "193.30",
      "high": "196.40",
      "low": "192.44",
      "close": "194.71",
      "volume": "204643"
    },
    {
      "date": "2024-10-17",
      "open": "195.50",
      "high": "198.49",
      "low": "194.32",
      "close": "198.22",
      "volume": "248898"
    },
    {
      "date": "2024-10-18",
      "open": "200.57",
      "high": "203.39",
      "low": "199.16",
      "close": "203.10",
      "volume": "391527"
    },
    {
      "date": "2024-10-21",
      "open": "202.30",
      "high": "203.83",
      "low": "198.33",
      "close": "200.01",
      "volume": "327933"
    },
    {
      "date": "2024-10-22",
      "open": "198.64",
      "high": "198.64",
      "low": "194.425",
      "close": "195.77",
      "volume": "201787"
    },
    {
      "date": "2024-10-23",
      "open": "195.65",
      "high": "196.5699",
      "low": "192.03",
      "close": "193.76",
      "volume": "246910"
    },
    {
      "date": "2024-10-24",
      "open": "194.25",
      "high": "194.725",
      "low": "191.9906",
      "close": "193.69",
      "volume": "150449"
    },
    {
      "date": "2024-10-25",
      "open": "195.59",
      "high": "196.60",
      "low": "193.25",
      "close": "193.71",
      "volume": "167747"
    },
    {
      "date": "2024-10-28",
      "open": "195.67",
      "high": "197.57",
      "low": "194.48",
      "close": "195.84",
      "volume": "250356"
    },
    {
      "date": "2024-10-29",
      "open": "194.79",
      "high": "197.70",
      "low": "193.305",
      "close": "197.08",
      "volume": "211567"
    },
    {
      "date": "2024-10-30",
      "open": "196.20",
      "high": "201.49",
      "low": "196.20",
      "close": "197.26",
      "volume": "481388"
    },
    {
      "date": "2024-10-31",
      "open": "198.88",
      "high": "208.37",
      "low": "191.52",
      "close": "192.56",
      "volume": "624226"
    },
    {
      "date": "2024-11-01",
      "open": "192.76",
      "high": "202.275",
      "low": "192.76",
      "close": "201.75",
      "volume": "356731"
    },
    {
      "date": "2024-11-04",
      "open": "200.58",
      "high": "201.69",
      "low": "198.05",
      "close": "198.80",
      "volume": "347646"
    },
    {
      "date": "2024-11-05",
      "open": "197.27",
      "high": "204.165",
      "low": "197.27",
      "close": "203.79",
      "volume": "258297"
    },
    {
      "date": "2024-11-06",
      "open": "216.87",
      "high": "222.16",
      "low": "214.026",
      "close": "218.40",
      "volume": "769031"
    },
    {
      "date": "2024-11-07",
      "open": "219.06",
      "high": "220.28",
      "low": "215.39",
      "close": "217.09",
      "volume": "284629"
    },
    {
      "date": "2024-11-08",
      "open": "216.23",
      "high": "217.925",
      "low": "212.85",
      "close": "213.65",
      "volume": "231752"
    },
    {
      "date": "2024-11-11",
      "open": "215.83",
      "high": "218.549",
      "low": "214.84",
      "close": "218.28",
      "volume": "247216"
    },
    {
      "date": "2024-11-12",
      "open": "216.18",
      "high": "217.04",
      "low": "214.005",
      "close": "214.54",
      "volume": "159569"
    },
    {
      "date": "2024-11-13",
      "open": "214.52",
      "high": "216.56",
      "low": "210.23",
      "close": "210.53",
      "volume": "232484"
    },
    {
      "date": "2024-11-14",
      "open": "210.16",
      "high": "213.35",
      "low": "206.21",
      "close": "207.51",
      "volume": "273158"
    },
    {
      "date": "2024-11-15",
      "open": "206.90",
      "high": "208.83",
      "low": "205.48",
      "close": "206.10",
      "volume": "174995"
    },
    {
      "date": "2024-11-18",
      "open": "205.90",
      "high": "208.15",
      "low": "203.61",
      "close": "207.07",
      "volume": "248882"
    },
    {
      "date": "2024-11-19",
      "open": "204.40",
      "high": "205.72",
      "low": "202.89",
      "close": "203.77",
      "volume": "262180"
    },
    {
      "date": "2024-11-20",
      "open": "202.88",
      "high": "203.83",
      "low": "201.06",
      "close": "203.19",
      "volume": "210713"
    },
    {
      "date": "2024-11-21",
      "open": "204.50",
      "high": "209.60",
      "low": "202.35",
      "close": "208.51",
      "volume": "307857"
    },
    {
      "date": "2024-11-22",
      "open": "209.25",
      "high": "213.99",
      "low": "207.375",
      "close": "213.52",
      "volume": "418556"
    },
    {
      "date": "2024-11-25",
      "open": "215.41",
      "high": "222.52",
      "low": "215.41",
      "close": "219.94",
      "volume": "385334"
    },
    {
      "date": "2024-11-26",
      "open": "219.54",
      "high": "219.54",
      "low": "215.575",
      "close": "216.14",
      "volume": "203794"
    },
    {
      "date": "2024-11-27",
      "open": "217.80",
      "high": "218.98",
      "low": "214.62",
      "close": "216.62",
      "volume": "152077"
    },
    {
      "date": "2024-11-29",
      "open": "218.53",
      "high": "219.855",
      "low": "217.02",
      "close": "218.48",
      "volume": "108069"
    },
    {
      "date": "2024-12-02",
      "open": "219.30",
      "high": "219.30",
      "low": "215.82",
      "close": "217.54",
      "volume": "126422"
    },
    {
      "date": "2024-12-03",
      "open": "218.31",
      "high": "218.31",
      "low": "212.93",
      "close": "213.84",
      "volume": "159883"
    },
    {
      "date": "2024-12-04",
      "open": "213.98",
      "high": "216.89",
      "low": "213.30",
      "close": "216.08",
      "volume": "236197"
    },
    {
      "date": "2024-12-05",
      "open": "215.51",
      "high": "217.84",
      "low": "211.5017",
      "close": "212.00",
      "volume": "343598"
    },
    {
      "date": "2024-12-06",
      "open": "212.58",
      "high": "213.135",
      "low": "208.02",
      "close": "209.92",
      "volume": "248968"
    },
    {
      "date": "2024-12-09",
      "open": "212.33",
      "high": "214.00",
      "low": "207.67",
      "close": "208.07",
      "volume": "363689"
    },
    {
      "date": "2024-12-10",
      "open": "207.39",
      "high": "210.59",
      "low": "203.78",
      "close": "209.00",
      "volume": "365928"
    },
    {
      "date": "2024-12-11",
      "open": "209.96",
      "high": "212.22",
      "low": "208.24",
      "close": "209.08",
      "volume": "413076"
    },
    {
      "date": "2024-12-12",
      "open": "210.44",
      "high": "211.78",
      "low": "207.08",
      "close": "207.63",
      "volume": "228584"
    },
    {
      "date": "2024-12-13",
      "open": "206.15",
      "high": "206.15",
      "low": "201.50",
      "close": "203.80",
      "volume": "207658"
    },
    {
      "date": "2024-12-16",
      "open": "203.48",
      "high": "208.235",
      "low": "201.24",
      "close": "202.41",
      "volume": "327781"
    },
    {
      "date": "2024-12-17",
      "open": "201.39",
      "high": "204.50",
      "low": "198.69",
      "close": "199.15",
      "volume": "287897"
    },
    {
      "date": "2024-12-18",
      "open": "199.44",
      "high": "200.4397",
      "low": "190.53",
      "close": "191.58",
      "volume": "288250"
    },
    {
      "date": "2024-12-19",
      "open": "191.97",
      "high": "194.88",
      "low": "189.22",
      "close": "189.89",
      "volume": "358174"
    },
    {
      "date": "2024-12-20",
      "open": "189.77",
      "high": "193.84",
      "low": "188.76",
      "close": "189.75",
      "volume": "1242840"
    },
    {
      "date": "2024-12-23",
      "open": "189.90",
      "high": "191.00",
      "low": "188.7601",
      "close": "189.56",
      "volume": "336637"
    },
    {
      "date": "2024-12-24",
      "open": "189.07",
      "high": "191.26",
      "low": "188.00",
      "close": "190.00",
      "volume": "203337"
    },
    {
      "date": "2024-12-26",
      "open": "189.94",
      "high": "191.91",
      "low": "188.875",
      "close": "190.89",
      "volume": "275028"
    },
    {
      "date": "2024-12-27",
      "open": "189.42",
      "high": "191.84",
      "low": "188.485",
      "close": "189.86",
      "volume": "176410"
    },
    {
      "date": "2024-12-30",
      "open": "188.96",
      "high": "189.595",
      "low": "185.38",
      "close": "188.24",
      "volume": "210753"
    },
    {
      "date": "2024-12-31",
      "open": "189.07",
      "high": "190.22",
      "low": "186.73",
      "close": "187.47",
      "volume": "186391"
    },
    {
      "date": "2025-01-02",
      "open": "188.54",
      "high": "190.905",
      "low": "184.53",
      "close": "184.79",
      "volume": "164974"
    },
    {
      "date": "2025-01-03",
      "open": "185.20",
      "high": "187.7465",
      "low": "183.94",
      "close": "186.15",
      "volume": "297935"
    },
    {
      "date": "2025-01-06",
      "open": "186.65",
      "high": "188.8999",
      "low": "185.17",
      "close": "185.38",
      "volume": "195156"
    },
    {
      "date": "2025-01-07",
      "open": "186.81",
      "high": "188.35",
      "low": "185.03",
      "close": "185.49",
      "volume": "259981"
    },
    {
      "date": "2025-01-08",
      "open": "184.35",
      "high": "186.20",
      "low": "182.53",
      "close": "185.45",
      "volume": "348447"
    },
    {
      "date": "2025-01-10",
      "open": "182.53",
      "high": "183.3408",
      "low": "180.41",
      "close": "180.51",
      "volume": "244540"
    },
    {
      "date": "2025-01-13",
      "open": "179.76",
      "high": "186.86",
      "low": "176.82",
      "close": "186.45",
      "volume": "366584"
    },
    {
      "date": "2025-01-14",
      "open": "186.70",
      "high": "191.19",
      "low": "186.70",
      "close": "191.13",
      "volume": "204303"
    },
    {
      "date": "2025-01-15",
      "open": "195.56",
      "high": "197.78",
      "low": "191.83",
      "close": "192.10",
      "volume": "189532"
    },
    {
      "date": "2025-01-16",
      "open": "191.91",
      "high": "196.28",
      "low": "191.61",
      "close": "194.14",
      "volume": "250363"
    },
    {
      "date": "2025-01-17",
      "open": "195.19",
      "high": "196.54",
      "low": "193.19",
      "close": "194.32",
      "volume": "455792"
    },
    {
      "date": "2025-01-21",
      "open": "196.48",
      "high": "201.43",
      "low": "196.48",
      "close": "199.39",
      "volume": "230093"
    },
    {
      "date": "2025-01-22",
      "open": "198.77",
      "high": "199.92",
      "low": "197.40",
      "close": "198.62",
      "volume": "189394"
    },
    {
      "date": "2025-01-23",
      "open": "198.94",
      "high": "200.25",
      "low": "197.50",
      "close": "198.62",
      "volume": "233507"
    },
    {
      "date": "2025-01-24",
      "open": "197.39",
      "high": "198.20",
      "low": "196.085",
      "close": "197.27",
      "volume": "200084"
    },
    {
      "date": "2025-01-27",
      "open": "196.46",
      "high": "199.38",
      "low": "195.19",
      "close": "197.08",
      "volume": "193709"
    },
    {
      "date": "2025-01-28",
      "open": "196.64",
      "high": "197.59",
      "low": "194.18",
      "close": "196.15",
      "volume": "147966"
    },
    {
      "date": "2025-01-29",
      "open": "195.32",
      "high": "197.33",
      "low": "194.71",
      "close": "195.45",
      "volume": "142750"
    },
    {
      "date": "2025-01-30",
      "open": "197.27",
      "high": "201.63",
      "low": "197.27",
      "close": "200.30",
      "volume": "190710"
    },
    {
      "date": "2025-01-31",
      "open": "199.56",
      "high": "201.14",
      "low": "197.27",
      "close": "198.78",
      "volume": "477548"
    },
    {
      "date": "2025-02-03",
      "open": "194.49",
      "high": "195.56",
      "low": "188.98",
      "close": "192.46",
      "volume": "399653"
    },
    {
      "date": "2025-02-04",
      "open": "192.00",
      "high": "194.50",
      "low": "192.00",
      "close": "193.38",
      "volume": "234079"
    },
    {
      "date": "2025-02-05",
      "open": "193.47",
      "high": "193.47",
      "low": "189.00",
      "close": "192.11",
      "volume": "228365"
    },
    {
      "date": "2025-02-06",
      "open": "193.48",
      "high": "194.625",
      "low": "191.625",
      "close": "193.24",
      "volume": "235764"
    },
    {
      "date": "2025-02-07",
      "open": "193.21",
      "high": "194.25",
      "low": "190.34",
      "close": "191.25",
      "volume": "198263"
    },
    {
      "date": "2025-02-10",
      "open": "194.65",
      "high": "194.65",
      "low": "191.97",
      "close": "193.00",
      "volume": "256115"
    },
    {
      "date": "2025-02-11",
      "open": "192.50",
      "high": "195.28",
      "low": "192.2318",
      "close": "193.50",
      "volume": "184167"
    },
    {
      "date": "2025-02-12",
      "open": "190.38",
      "high": "194.43",
      "low": "189.19",
      "close": "194.00",
      "volume": "331654"
    },
    {
      "date": "2025-02-13",
      "open": "217.87",
      "high": "220.36",
      "low": "208.59",
      "close": "213.81",
      "volume": "881488"
    },
    {
      "date": "2025-02-14",
      "open": "215.51",
      "high": "216.6175",
      "low": "212.32",
      "close": "213.82",
      "volume": "595316"
    },
    {
      "date": "2025-02-18",
      "open": "214.90",
      "high": "217.80",
      "low": "212.735",
      "close": "216.81",
      "volume": "357334"
    },
    {
      "date": "2025-02-19",
      "open": "216.81",
      "high": "217.23",
      "low": "213.50",
      "close": "215.90",
      "volume": "317823"
    },
    {
      "date": "2025-02-20",
      "open": "213.73",
      "high": "215.06",
      "low": "211.035",
      "close": "211.64",
      "volume": "203442"
    },
    {
      "date": "2025-02-21",
      "open": "212.80",
      "high": "212.90",
      "low": "206.26",
      "close": "207.27",
      "volume": "301101"
    },
    {
      "date": "2025-02-24",
      "open": "208.05",
      "high": "209.37",
      "low": "204.57",
      "close": "207.47",
      "volume": "228916"
    },
    {
      "date": "2025-02-25",
      "open": "207.09",
      "high": "209.495",
      "low": "206.1829",
      "close": "207.80",
      "volume": "164260"
    },
    {
      "date": "2025-02-26",
      "open": "208.15",
      "high": "209.82",
      "low": "206.3772",
      "close": "207.77",
      "volume": "195930"
    },
    {
      "date": "2025-02-27",
      "open": "207.71",
      "high": "209.09",
      "low": "205.10",
      "close": "205.28",
      "volume": "186608"
    },
    {
      "date": "2025-02-28",
      "open": "204.94",
      "high": "206.88",
      "low": "202.02",
      "close": "206.69",
      "volume": "457401"
    },
    {
      "date": "2025-03-03",
      "open": "207.62",
      "high": "209.04",
      "low": "199.51",
      "close": "200.31",
      "volume": "373359"
    },
    {
      "date": "2025-03-04",
      "open": "196.71",
      "high": "200.10",
      "low": "193.33",
      "close": "193.61",
      "volume": "312750"
    },
    {
      "date": "2025-03-05",
      "open": "193.97",
      "high": "197.89",
      "low": "191.86",
      "close": "195.82",
      "volume": "397347"
    },
    {
      "date": "2025-03-06",
      "open": "197.90",
      "high": "197.92",
      "low": "192.2849",
      "close": "195.97",
      "volume": "338222"
    },
    {
      "date": "2025-03-07",
      "open": "194.87",
      "high": "201.94",
      "low": "194.245",
      "close": "201.67",
      "volume": "339415"
    },
    {
      "date": "2025-03-10",
      "open": "200.25",
      "high": "204.64",
      "low": "195.995",
      "close": "197.61",
      "volume": "302261"
    },
    {
      "date": "2025-03-11",
      "open": "197.91",
      "high": "200.885",
      "low": "194.22",
      "close": "197.52",
      "volume": "353781"
    },
    {
      "date": "2025-03-12",
      "open": "199.39",
      "high": "200.63",
      "low": "190.395",
      "close": "190.47",
      "volume": "486537"
    },
    {
      "date": "2025-03-13",
      "open": "190.22",
      "high": "191.7437",
      "low": "184.43",
      "close": "184.94",
      "volume": "544607"
    },
    {
      "date": "2025-03-14",
      "open": "187.40",
      "high": "190.705",
      "low": "185.01",
      "close": "190.50",
      "volume": "363234"
    },
    {
      "date": "2025-03-17",
      "open": "189.27",
      "high": "191.97",
      "low": "188.79",
      "close": "190.98",
      "volume": "387368"
    },
    {
      "date": "2025-03-18",
      "open": "190.41",
      "high": "191.77",
      "low": "189.405",
      "close": "190.60",
      "volume": "391814"
    },
    {
      "date": "2025-03-19",
      "open": "190.58",
      "high": "195.8674",
      "low": "190.58",
      "close": "194.38",
      "volume": "393455"
    },
    {
      "date": "2025-03-20",
      "open": "192.77",
      "high": "195.31",
      "low": "191.50",
      "close": "194.07",
      "volume": "429923"
    },
    {
      "date": "2025-03-21",
      "open": "192.00",
      "high": "193.73",
      "low": "190.60",
      "close": "192.02",
      "volume": "1037330"
    },
    {
      "date": "2025-03-24",
      "open": "194.56",
      "high": "198.31",
      "low": "194.025",
      "close": "197.54",
      "volume": "297910"
    },
    {
      "date": "2025-03-25",
      "open": "198.21",
      "high": "199.45",
      "low": "194.09",
      "close": "196.35",
      "volume": "334474"
    },
    {
      "date": "2025-03-26",
      "open": "197.16",
      "high": "199.84",
      "low": "196.60",
      "close": "197.26",
      "volume": "319090"
    },
    {
      "date": "2025-03-27",
      "open": "195.33",
      "high": "196.50",
      "low": "192.205",
      "close": "194.86",
      "volume": "257290"
    },
    {
      "date": "2025-03-28",
      "open": "193.91",
      "high": "195.71",
      "low": "189.22",
      "close": "190.29",
      "volume": "278207"
    },
    {
      "date": "2025-03-31",
      "open": "187.50",
      "high": "190.895",
      "low": "186.00",
      "close": "189.16",
      "volume": "250218"
    },
    {
      "date": "2025-04-01",
      "open": "188.14",
      "high": "192.28",
      "low": "187.365",
      "close": "192.22",
      "volume": "350226"
    },
    {
      "date": "2025-04-02",
      "open": "189.80",
      "high": "195.18",
      "low": "188.40",
      "close": "194.78",
      "volume": "211487"
    },
    {
      "date": "2025-04-03",
      "open": "185.35",
      "high": "186.11",
      "low": "179.25",
      "close": "179.43",
      "volume": "403290"
    },
    {
      "date": "2025-04-04",
      "open": "170.13",
      "high": "175.365",
      "low": "168.29",
      "close": "172.02",
      "volume": "459602"
    },
    {
      "date": "2025-04-07",
      "open": "167.97",
      "high": "176.055",
      "low": "161.11",
      "close": "168.72",
      "volume": "492476"
    },
    {
      "date": "2025-04-08",
      "open": "172.90",
      "high": "178.435",
      "low": "164.74",
      "close": "167.18",
      "volume": "381703"
    },
    {
      "date": "2025-04-09",
      "open": "165.54",
      "high": "186.42",
      "low": "162.84",
      "close": "184.60",
      "volume": "499140"
    },
    {
      "date": "2025-04-10",
      "open": "179.93",
      "high": "181.2798",
      "low": "171.905",
      "close": "176.92",
      "volume": "305724"
    },
    {
      "date": "2025-04-11",
      "open": "177.17",
      "high": "182.18",
      "low": "174.75",
      "close": "181.13",
      "volume": "226677"
    },
    {
      "date": "2025-04-14",
      "open": "182.66",
      "high": "185.235",
      "low": "177.335",
      "close": "179.95",
      "volume": "217898"
    },
    {
      "date": "2025-04-15",
      "open": "180.57",
      "high": "183.56",
      "low": "178.9701",
      "close": "180.10",
      "volume": "157589"
    },
    {
      "date": "2025-04-16",
      "open": "180.01",
      "high": "180.91",
      "low": "175.7396",
      "close": "177.29",
      "volume": "260348"
    },
    {
      "date": "2025-04-17",
      "open": "177.84",
      "high": "180.38",
      "low": "176.505",
      "close": "177.38",
      "volume": "236594"
    },
    {
      "date": "2025-04-21",
      "open": "176.79",
      "high": "176.79",
      "low": "169.69",
      "close": "172.26",
      "volume": "332647"
    },
    {
      "date": "2025-04-22",
      "open": "174.79",
      "high": "178.54",
      "low": "173.2573",
      "close": "177.00",
      "volume": "363666"
    },
    {
      "date": "2025-04-23",
      "open": "181.84",
      "high": "185.915",
      "low": "179.485",
      "close": "181.00",
      "volume": "288043"
    },
    {
      "date": "2025-04-24",
      "open": "182.91",
      "high": "187.71",
      "low": "181.65",
      "close": "186.34",
      "volume": "215566"
    },
    {
      "date": "2025-04-25",
      "open": "184.86",
      "high": "187.03",
      "low": "184.73",
      "close": "185.76",
      "volume": "238394"
    },
    {
      "date": "2025-04-28",
      "open": "186.23",
      "high": "188.73",
      "low": "182.64",
      "close": "184.21",
      "volume": "382105"
    },
    {
      "date": "2025-04-29",
      "open": "182.59",
      "high": "185.425",
      "low": "182.16",
      "close": "184.00",
      "volume": "574557"
    },
    {
      "date": "2025-04-30",
      "open": "170.02",
      "high": "179.35",
      "low": "170.01",
      "close": "176.20",
      "volume": "888950"
    },
    {
      "date": "2025-05-01",
      "open": "175.91",
      "high": "180.89",
      "low": "175.89",
      "close": "177.64",
      "volume": "536366"
    },
    {
      "date": "2025-05-02",
      "open": "181.12",
      "high": "184.27",
      "low": "179.91",
      "close": "183.50",
      "volume": "415176"
    },
    {
      "date": "2025-05-05",
      "open": "182.45",
      "high": "185.03",
      "low": "181.51",
      "close": "182.77",
      "volume": "285800"
    },
    {
      "date": "2025-05-06",
      "open": "181.35",
      "high": "182.96",
      "low": "179.705",
      "close": "180.47",
      "volume": "303386"
    },
    {
      "date": "2025-05-07",
      "open": "181.16",
      "high": "183.48",
      "low": "180.165",
      "close": "181.48",
      "volume": "380438"
    },
    {
      "date": "2025-05-08",
      "open": "183.76",
      "high": "189.135",
      "low": "181.90",
      "close": "187.21",
      "volume": "361293"
    },
    {
      "date": "2025-05-09",
      "open": "187.21",
      "high": "189.80",
      "low": "185.37",
      "close": "185.88",
      "volume": "287739"
    },
    {
      "date": "2025-05-12",
      "open": "194.40",
      "high": "198.54",
      "low": "193.63",
      "close": "194.89",
      "volume": "383513"
    },
    {
      "date": "2025-05-13",
      "open": "195.76",
      "high": "197.552",
      "low": "194.916",
      "close": "195.57",
      "volume": "214450"
    },
    {
      "date": "2025-05-14",
      "open": "195.56",
      "high": "196.89",
      "low": "194.58",
      "close": "195.76",
      "volume": "393198"
    },
    {
      "date": "2025-05-15",
      "open": "195.75",
      "high": "198.39",
      "low": "195.70",
      "close": "197.92",
      "volume": "504527"
    },
    {
      "date": "2025-05-16",
      "open": "197.53",
      "high": "203.16",
      "low": "197.125",
      "close": "203.01",
      "volume": "634781"
    },
    {
      "date": "2025-05-19",
      "open": "200.00",
      "high": "202.30",
      "low": "199.58",
      "close": "201.45",
      "volume": "381081"
    },
    {
      "date": "2025-05-20",
      "open": "201.92",
      "high": "203.4671",
      "low": "200.16",
      "close": "201.07",
      "volume": "265783"
    },
    {
      "date": "2025-05-21",
      "open": "199.00",
      "high": "199.46",
      "low": "194.37",
      "close": "194.37",
      "volume": "269787"
    },
    {
      "date": "2025-05-22",
      "open": "194.06",
      "high": "197.43",
      "low": "192.22",
      "close": "194.41",
      "volume": "205497"
    },
    {
      "date": "2025-05-23",
      "open": "190.82",
      "high": "192.75",
      "low": "190.82",
      "close": "191.52",
      "volume": "267999"
    },
    {
      "date": "2025-05-27",
      "open": "194.33",
      "high": "196.82",
      "low": "192.62",
      "close": "196.27",
      "volume": "350126"
    },
    {
      "date": "2025-05-28",
      "open": "196.07",
      "high": "196.72",
      "low": "192.21",
      "close": "192.44",
      "volume": "217789"
    },
    {
      "date": "2025-05-29",
      "open": "193.80",
      "high": "195.59",
      "low": "192.65",
      "close": "195.33",
      "volume": "303116"
    },
    {
      "date": "2025-05-30",
      "open": "194.35",
      "high": "195.92",
      "low": "193.08",
      "close": "193.59",
      "volume": "552656"
    },
    {
      "date": "2025-06-02",
      "open": "192.77",
      "high": "192.77",
      "low": "188.65",
      "close": "190.76",
      "volume": "303943"
    },
    {
      "date": "2025-06-03",
      "open": "191.03",
      "high": "194.83",
      "low": "191.03",
      "close": "194.57",
      "volume": "304505"
    },
    {
      "date": "2025-06-04",
      "open": "194.76",
      "high": "196.22",
      "low": "194.285",
      "close": "195.37",
      "volume": "214310"
    },
    {
      "date": "2025-06-05",
      "open": "196.24",
      "high": "199.91",
      "low": "194.88",
      "close": "198.73",
      "volume": "461971"
    },
    {
      "date": "2025-06-06",
      "open": "200.65",
      "high": "202.16",
      "low": "199.7201",
      "close": "201.44",
      "volume": "312863"
    },
    {
      "date": "2025-06-09",
      "open": "202.66",
      "high": "205.00",
      "low": "200.94",
      "close": "202.99",
      "volume": "299510"
    },
    {
      "date": "2025-06-10",
      "open": "203.79",
      "high": "205.20",
      "low": "201.2385",
      "close": "204.05",
      "volume": "291674"
    },
    {
      "date": "2025-06-11",
      "open": "205.28",
      "high": "205.28",
      "low": "202.90",
      "close": "203.65",
      "volume": "442285"
    },
    {
      "date": "2025-06-12",
      "open": "202.50",
      "high": "205.63",
      "low": "201.33",
      "close": "204.37",
      "volume": "410259"
    },
    {
      "date": "2025-06-13",
      "open": "202.29",
      "high": "204.26",
      "low": "200.57",
      "close": "201.27",
      "volume": "447965"
    },
    {
      "date": "2025-06-16",
      "open": "202.07",
      "high": "206.25",
      "low": "202.07",
      "close": "204.43",
      "volume": "384348"
    },
    {
      "date": "2025-06-17",
      "open": "203.09",
      "high": "203.95",
      "low": "199.32",
      "close": "200.25",
      "volume": "298115"
    },
    {
      "date": "2025-06-18",
      "open": "200.30",
      "high": "203.04",
      "low": "199.5615",
      "close": "201.08",
      "volume": "287698"
    },
    {
      "date": "2025-06-20",
      "open": "202.61",
      "high": "202.66",
      "low": "199.13",
      "close": "201.20",
      "volume": "707506"
    },
    {
      "date": "2025-06-23",
      "open": "200.09",
      "high": "207.12",
      "low": "199.30",
      "close": "206.73",
      "volume": "260863"
    },
    {
      "date": "2025-06-24",
      "open": "206.89",
      "high": "209.16",
      "low": "205.755",
      "close": "206.12",
      "volume": "291877"
    },
    {
      "date": "2025-06-25",
      "open": "206.68",
      "high": "208.34",
      "low": "204.42",
      "close": "206.81",
      "volume": "530078"
    },
    {
      "date": "2025-06-26",
      "open": "206.82",
      "high": "211.66",
      "low": "206.82",
      "close": "211.38",
      "volume": "313041"
    },
    {
      "date": "2025-06-27",
      "open": "211.44",
      "high": "214.37",
      "low": "208.04",
      "close": "209.27",
      "volume": "1389878"
    },
    {
      "date": "2025-06-30",
      "open": "209.15",
      "high": "209.15",
      "low": "206.03",
      "close": "207.32",
      "volume": "343078"
    },
    {
      "date": "2025-07-01",
      "open": "206.75",
      "high": "214.57",
      "low": "205.36",
      "close": "210.22",
      "volume": "504687"
    },
    {
      "date": "2025-07-02",
      "open": "210.14",
      "high": "214.47",
      "low": "209.61",
      "close": "213.85",
      "volume": "488033"
    },
    {
      "date": "2025-07-03",
      "open": "213.85",
      "high": "217.375",
      "low": "213.85",
      "close": "216.28",
      "volume": "257398"
    },
    {
      "date": "2025-07-07",
      "open": "214.26",
      "high": "219.73",
      "low": "213.715",
      "close": "217.715",
      "volume": "599913"
    },
    {
      "date": "2025-07-08",
      "open": "216.55",
      "high": "221.00",
      "low": "216.55",
      "close": "219.33",
      "volume": "540942"
    },
    {
      "date": "2025-07-09",
      "open": "219.85",
      "high": "220.62",
      "low": "217.10",
      "close": "220.48",
      "volume": "284907"
    },
    {
      "date": "2025-07-10",
      "open": "221.68",
      "high": "225.25",
      "low": "221.11",
      "close": "223.47",
      "volume": "330739"
    },
    {
      "date": "2025-07-11",
      "open": "222.29",
      "high": "223.31",
      "low": "219.6701",
      "close": "222.78",
      "volume": "259841"
    },
    {
      "date": "2025-07-14",
      "open": "222.78",
      "high": "223.435",
      "low": "220.11",
      "close": "222.82",
      "volume": "253299"
    },
    {
      "date": "2025-07-15",
      "open": "223.67",
      "high": "224.75",
      "low": "219.38",
      "close": "219.52",
      "volume": "219494"
    },
    {
      "date": "2025-07-16",
      "open": "219.89",
      "high": "220.72",
      "low": "214.06",
      "close": "218.82",
      "volume": "324665"
    },
    {
      "date": "2025-07-17",
      "open": "220.00",
      "high": "223.5894",
      "low": "219.945",
      "close": "222.78",
      "volume": "292351"
    },
    {
      "date": "2025-07-18",
      "open": "224.60",
      "high": "224.60",
      "low": "220.615",
      "close": "221.98",
      "volume": "203677"
    },
    {
      "date": "2025-07-21",
      "open": "221.71",
      "high": "223.58",
      "low": "218.10",
      "close": "218.22",
      "volume": "512899"
    },
    {
      "date": "2025-07-22",
      "open": "218.22",
      "high": "223.745",
      "low": "218.19",
      "close": "223.31",
      "volume": "337311"
    },
    {
      "date": "2025-07-23",
      "open": "224.54",
      "high": "226.80",
      "low": "221.75",
      "close": "225.59",
      "volume": "222527"
    },
    {
      "date": "2025-07-24",
      "open": "225.25",
      "high": "226.18",
      "low": "223.4986",
      "close": "223.89",
      "volume": "195300"
    },
    {
      "date": "2025-07-25",
      "open": "225.00",
      "high": "227.80",
      "low": "223.08",
      "close": "227.72",
      "volume": "246169"
    },
    {
      "date": "2025-07-28",
      "open": "228.36",
      "high": "228.65",
      "low": "225.98",
      "close": "226.95",
      "volume": "402152"
    },
    {
      "date": "2025-07-29",
      "open": "227.35",
      "high": "227.35",
      "low": "223.46",
      "close": "224.08",
      "volume": "235537"
    },
    {
      "date": "2025-07-30",
      "open": "224.43",
      "high": "224.43",
      "low": "219.7785",
      "close": "223.33",
      "volume": "439716"
    },
    {
      "date": "2025-07-31",
      "open": "230.00",
      "high": "244.30",
      "low": "228.785",
      "close": "243.50",
      "volume": "1040236"
    },
    {
      "date": "2025-08-01",
      "open": "238.64",
      "high": "241.585",
      "low": "232.00",
      "close": "241.14",
      "volume": "517999"
    },
    {
      "date": "2025-08-04",
      "open": "243.63",
      "high": "245.25",
      "low": "240.80",
      "close": "243.84",
      "volume": "425614"
    },
    {
      "date": "2025-08-05",
      "open": "245.60",
      "high": "246.83",
      "low": "241.70",
      "close": "245.58",
      "volume": "463449"
    },
    {
      "date": "2025-08-06",
      "open": "245.28",
      "high": "245.675",
      "low": "239.26",
      "close": "241.93",
      "volume": "365288"
    },
    {
      "date": "2025-08-07",
      "open": "243.00",
      "high": "243.95",
      "low": "239.46",
      "close": "241.31",
      "volume": "233771"
    },
    {
      "date": "2025-08-08",
      "open": "242.91",
      "high": "243.25",
      "low": "238.62",
      "close": "239.47",
      "volume": "270281"
    },
    {
      "date": "2025-08-11",
      "open": "239.47",
      "high": "239.555",
      "low": "236.16",
      "close": "238.21",
      "volume": "419284"
    },
    {
      "date": "2025-08-12",
      "open": "240.36",
      "high": "243.09",
      "low": "238.705",
      "close": "242.11",
      "volume": "192426"
    },
    {
      "date": "2025-08-13",
      "open": "243.28",
      "high": "245.60",
      "low": "240.99",
      "close": "245.45",
      "volume": "366465"
    },
    {
      "date": "2025-08-14",
      "open": "244.79",
      "high": "244.79",
      "low": "242.39",
      "close": "243.61",
      "volume": "237764"
    },
    {
      "date": "2025-08-15",
      "open": "243.94",
      "high": "243.94",
      "low": "237.01",
      "close": "237.27",
      "volume": "290841"
    },
    {
      "date": "2025-08-18",
      "open": "238.22",
      "high": "238.64",
      "low": "233.44",
      "close": "238.10",
      "volume": "277584"
    },
    {
      "date": "2025-08-19",
      "open": "238.07",
      "high": "241.26",
      "low": "237.645",
      "close": "240.75",
      "volume": "188156"
    },
    {
      "date": "2025-08-20",
      "open": "240.74",
      "high": "241.72",
      "low": "236.52",
      "close": "238.70",
      "volume": "223070"
    },
    {
      "date": "2025-08-21",
      "open": "238.29",
      "high": "239.65",
      "low": "237.565",
      "close": "238.12",
      "volume": "248830"
    },
    {
      "date": "2025-08-22",
      "open": "239.80",
      "high": "246.13",
      "low": "239.00",
      "close": "245.25",
      "volume": "187679"
    },
    {
      "date": "2025-08-25",
      "open": "244.89",
      "high": "247.215",
      "low": "244.89",
      "close": "245.83",
      "volume": "300941"
    },
    {
      "date": "2025-08-26",
      "open": "245.66",
      "high": "248.56",
      "low": "245.415",
      "close": "246.29",
      "volume": "258132"
    },
    {
      "date": "2025-08-27",
      "open": "244.52",
      "high": "249.1899",
      "low": "244.52",
      "close": "247.76",
      "volume": "241872"
    },
    {
      "date": "2025-08-28",
      "open": "247.68",
      "high": "247.68",
      "low": "244.75",
      "close": "245.54",
      "volume": "214156"
    },
    {
      "date": "2025-08-29",
      "open": "246.82",
      "high": "247.37",
      "low": "240.33",
      "close": "242.63",
      "volume": "263222"
    },
    {
      "date": "2025-09-02",
      "open": "239.70",
      "high": "242.965",
      "low": "238.3537",
      "close": "241.96",
      "volume": "266928"
    },
    {
      "date": "2025-09-03",
      "open": "243.16",
      "high": "243.35",
      "low": "238.9806",
      "close": "240.85",
      "volume": "235998"
    },
    {
      "date": "2025-09-04",
      "open": "240.66",
      "high": "244.12",
      "low": "238.67",
      "close": "243.98",
      "volume": "313744"
    },
    {
      "date": "2025-09-05",
      "open": "244.12",
      "high": "246.53",
      "low": "240.78",
      "close": "244.32",
      "volume": "214969"
    },
    {
      "date": "2025-09-08",
      "open": "245.16",
      "high": "246.19",
      "low": "241.565",
      "close": "243.24",
      "volume": "335422"
    },
    {
      "date": "2025-09-09",
      "open": "242.13",
      "high": "242.66",
      "low": "238.40",
      "close": "238.92",
      "volume": "247406"
    },
    {
      "date": "2025-09-10",
      "open": "239.49",
      "high": "242.22",
      "low": "237.775",
      "close": "242.16",
      "volume": "284490"
    },
    {
      "date": "2025-09-11",
      "open": "241.41",
      "high": "246.50",
      "low": "241.41",
      "close": "242.84",
      "volume": "334567"
    },
    {
      "date": "2025-09-12",
      "open": "242.07",
      "high": "245.75",
      "low": "238.92",
      "close": "239.13",
      "volume": "214869"
    },
    {
      "date": "2025-09-15",
      "open": "240.13",
      "high": "240.46",
      "low": "235.48",
      "close": "236.40",
      "volume": "299346"
    },
    {
      "date": "2025-09-16",
      "open": "237.23",
      "high": "237.24",
      "low": "232.51",
      "close": "233.98",
      "volume": "261427"
    },
    {
      "date": "2025-09-17",
      "open": "234.17",
      "high": "239.38",
      "low": "232.14",
      "close": "234.28",
      "volume": "343465"
    },
    {
      "date": "2025-09-18",
      "open": "236.26",
      "high": "240.81",
      "low": "234.81",
      "close": "239.76",
      "volume": "417426"
    },
    {
      "date": "2025-09-19",
      "open": "240.47",
      "high": "241.03",
      "low": "234.775",
      "close": "238.29",
      "volume": "916292"
    },
    {
      "date": "2025-09-22",
      "open": "238.40",
      "high": "239.34",
      "low": "235.385",
      "close": "238.62",
      "volume": "410005"
    },
    {
      "date": "2025-09-23",
      "open": "239.43",
      "high": "241.3001",
      "low": "235.90",
      "close": "236.29",
      "volume": "177836"
    },
    {
      "date": "2025-09-24",
      "open": "236.17",
      "high": "237.32",
      "low": "233.135",
      "close": "233.66",
      "volume": "329446"
    },
    {
      "date": "2025-09-25",
      "open": "232.18",
      "high": "237.02",
      "low": "231.14",
      "close": "236.31",
      "volume": "339769"
    },
    {
      "date": "2025-09-26",
      "open": "237.12",
      "high": "239.42",
      "low": "235.38",
      "close": "236.72",
      "volume": "219161"
    },
    {
      "date": "2025-09-29",
      "open": "237.84",
      "high": "237.86",
      "low": "233.795",
      "close": "234.47",
      "volume": "290172"
    },
    {
      "date": "2025-09-30",
      "open": "232.74",
      "high": "236.595",
      "low": "232.74",
      "close": "235.83",
      "volume": "167870"
    },
    {
      "date": "2025-10-01",
      "open": "233.94",
      "high": "235.38",
      "low": "231.42",
      "close": "231.97",
      "volume": "421591"
    },
    {
      "date": "2025-10-02",
      "open": "231.53",
      "high": "233.35",
      "low": "229.994",
      "close": "231.66",
      "volume": "267274"
    },
    {
      "date": "2025-10-03",
      "open": "234.00",
      "high": "241.7799",
      "low": "233.065",
      "close": "236.39",
      "volume": "404515"
    },
    {
      "date": "2025-10-06",
      "open": "235.85",
      "high": "238.42",
      "low": "234.97",
      "close": "236.38",
      "volume": "288148"
    },
    {
      "date": "2025-10-07",
      "open": "237.14",
      "high": "238.635",
      "low": "232.80",
      "close": "236.42",
      "volume": "234376"
    },
    {
      "date": "2025-10-08",
      "open": "236.73",
      "high": "242.10",
      "low": "236.25",
      "close": "241.95",
      "volume": "351616"
    },
    {
      "date": "2025-10-09",
      "open": "242.25",
      "high": "242.25",
      "low": "234.53",
      "close": "235.08",
      "volume": "318972"
    },
    {
      "date": "2025-10-10",
      "open": "235.63",
      "high": "237.495",
      "low": "227.54",
      "close": "227.93",
      "volume": "358220"
    },
    {
      "date": "2025-10-13",
      "open": "230.46",
      "high": "233.94",
      "low": "229.31",
      "close": "232.92",
      "volume": "133705"
    },
    {
      "date": "2025-10-14",
      "open": "231.17",
      "high": "238.52",
      "low": "231.17",
      "close": "236.80",
      "volume": "146864"
    },
    {
      "date": "2025-10-15",
      "open": "239.15",
      "high": "241.39",
      "low": "236.47",
      "close": "238.49",
      "volume": "203371"
    },
    {
      "date": "2025-10-16",
      "open": "240.67",
      "high": "240.865",
      "low": "236.27",
      "close": "238.31",
      "volume": "265225"
    },
    {
      "date": "2025-10-17",
      "open": "237.32",
      "high": "240.80",
      "low": "234.39",
      "close": "235.02",
      "volume": "230307"
    },
    {
      "date": "2025-10-20",
      "open": "237.19",
      "high": "239.79",
      "low": "235.9759",
      "close": "239.42",
      "volume": "318545"
    },
    {
      "date": "2025-10-21",
      "open": "238.59",
      "high": "245.08",
      "low": "238.365",
      "close": "242.95",
      "volume": "407131"
    },
    {
      "date": "2025-10-22",
      "open": "242.95",
      "high": "244.53",
      "low": "238.52",
      "close": "238.93",
      "volume": "227836"
    },
    {
      "date": "2025-10-23",
      "open": "239.36",
      "high": "243.319",
      "low": "238.31",
      "close": "242.21",
      "volume": "381444"
    },
    {
      "date": "2025-10-24",
      "open": "243.23",
      "high": "243.45",
      "low": "240.00",
      "close": "241.81",
      "volume": "315083"
    },
    {
      "date": "2025-10-27",
      "open": "243.07",
      "high": "245.61",
      "low": "240.51",
      "close": "242.07",
      "volume": "301852"
    },
    {
      "date": "2025-10-28",
      "open": "241.65",
      "high": "242.67",
      "low": "238.56",
      "close": "240.64",
      "volume": "309680"
    },
    {
      "date": "2025-10-29",
      "open": "240.00",
      "high": "241.82",
      "low": "233.46",
      "close": "234.51",
      "volume": "550815"
    },
    {
      "date": "2025-10-30",
      "open": "230.00",
      "high": "238.81",
      "low": "220.03",
      "close": "236.10",
      "volume": "628712"
    },
    {
      "date": "2025-10-31",
      "open": "237.85",
      "high": "237.85",
      "low": "231.535",
      "close": "234.45",
      "volume": "587072"
    },
    {
      "date": "2025-11-03",
      "open": "231.32",
      "high": "233.202",
      "low": "227.385",
      "close": "231.82",
      "volume": "417457"
    },
    {
      "date": "2025-11-04",
      "open": "229.14",
      "high": "231.8175",
      "low": "222.68",
      "close": "225.07",
      "volume": "589926"
    },
    {
      "date": "2025-11-05",
      "open": "225.05",
      "high": "230.585",
      "low": "225.05",
      "close": "228.37",
      "volume": "406881"
    },
    {
      "date": "2025-11-06",
      "open": "227.79",
      "high": "231.845",
      "low": "226.3139",
      "close": "227.00",
      "volume": "262898"
    },
    {
      "date": "2025-11-07",
      "open": "226.84",
      "high": "228.12",
      "low": "224.465",
      "close": "226.89",
      "volume": "304388"
    },
    {
      "date": "2025-11-10",
      "open": "228.49",
      "high": "230.135",
      "low": "226.66",
      "close": "227.42",
      "volume": "240638"
    },
    {
      "date": "2025-11-11",
      "open": "227.71",
      "high": "231.00",
      "low": "226.08",
      "close": "230.39",
      "volume": "455590"
    },
    {
      "date": "2025-11-12",
      "open": "231.58",
      "high": "237.6176",
      "low": "231.58",
      "close": "236.21",
      "volume": "473057"
    },
    {
      "date": "2025-11-13",
      "open": "234.18",
      "high": "235.70",
      "low": "226.85",
      "close": "227.14",
      "volume": "285571"
    },
    {
      "date": "2025-11-14",
      "open": "227.15",
      "high": "227.82",
      "low": "224.85",
      "close": "225.99",
      "volume": "203849"
    },
    {
      "date": "2025-11-17",
      "open": "224.54",
      "high": "227.27",
      "low": "220.4042",
      "close": "220.85",
      "volume": "288694"
    },
    {
      "date": "2025-11-18",
      "open": "219.35",
      "high": "221.819",
      "low": "216.22",
      "close": "220.64",
      "volume": "278312"
    },
    {
      "date": "2025-11-19",
      "open": "220.64",
      "high": "223.27",
      "low": "220.47",
      "close": "221.82",
      "volume": "285348"
    },
    {
      "date": "2025-11-20",
      "open": "225.16",
      "high": "227.28",
      "low": "220.28",
      "close": "226.05",
      "volume": "1308045"
    },
    {
      "date": "2025-11-21",
      "open": "226.28",
      "high": "230.60",
      "low": "223.49",
      "close": "229.00",
      "volume": "407804"
    },
    {
      "date": "2025-11-24",
      "open": "229.14",
      "high": "233.383",
      "low": "227.98",
      "close": "232.00",
      "volume": "550170"
    },
    {
      "date": "2025-11-25",
      "open": "233.57",
      "high": "237.87",
      "low": "231.88",
      "close": "237.74",
      "volume": "374860"
    },
    {
      "date": "2025-11-26",
      "open": "237.74",
      "high": "242.17",
      "low": "237.41",
      "close": "238.84",
      "volume": "441607"
    },
    {
      "date": "2025-11-28",
      "open": "238.25",
      "high": "241.205",
      "low": "237.93",
      "close": "239.43",
      "volume": "126075"
    },
    {
      "date": "2025-12-01",
      "open": "237.69",
      "high": "238.89",
      "low": "235.801",
      "close": "236.81",
      "volume": "235516"
    },
    {
      "date": "2025-12-02",
      "open": "238.00",
      "high": "240.615",
      "low": "234.05",
      "close": "237.44",
      "volume": "154576"
    },
    {
      "date": "2025-12-03",
      "open": "237.93",
      "high": "241.36",
      "low": "234.82",
      "close": "240.96",
      "volume": "242058"
    },
    {
      "date": "2025-12-04",
      "open": "239.94",
      "high": "244.58",
      "low": "238.64",
      "close": "244.05",
      "volume": "312185"
    },
    {
      "date": "2025-12-05",
      "open": "242.51",
      "high": "246.76",
      "low": "242.38",
      "close": "245.41",
      "volume": "426552"
    },
    {
      "date": "2025-12-08",
      "open": "244.32",
      "high": "247.42",
      "low": "240.2846",
      "close": "241.77",
      "volume": "253768"
    },
    {
      "date": "2025-12-09",
      "open": "240.76",
      "high": "243.07",
      "low": "238.03",
      "close": "238.31",
      "volume": "261376"
    },
    {
      "date": "2025-12-10",
      "open": "237.95",
      "high": "247.819",
      "low": "237.95",
      "close": "247.16",
      "volume": "332729"
    },
    {
      "date": "2025-12-11",
      "open": "247.95",
      "high": "251.55",
      "low": "246.08",
      "close": "250.88",
      "volume": "354795"
    },
    {
      "date": "2025-12-12",
      "open": "251.27",
      "high": "252.00",
      "low": "242.74",
      "close": "243.75",
      "volume": "318282"
    },
    {
      "date": "2025-12-15",
      "open": "245.43",
      "high": "245.43",
      "low": "240.17",
      "close": "244.24",
      "volume": "382682"
    },
    {
      "date": "2025-12-16",
      "open": "242.82",
      "high": "245.4091",
      "low": "241.09",
      "close": "243.46",
      "volume": "381644"
    },
    {
      "date": "2025-12-17",
      "open": "242.51",
      "high": "245.00",
      "low": "241.04",
      "close": "242.14",
      "volume": "278317"
    },
    {
      "date": "2025-12-18",
      "open": "242.57",
      "high": "245.1237",
      "low": "240.42",
      "close": "243.69",
      "volume": "268313"
    },
    {
      "date": "2025-12-19",
      "open": "243.16",
      "high": "245.08",
      "low": "241.68",
      "close": "243.45",
      "volume": "633315"
    },
    {
      "date": "2025-12-22",
      "open": "243.09",
      "high": "246.425",
      "low": "242.89",
      "close": "244.47",
      "volume": "175518"
    },
    {
      "date": "2025-12-23",
      "open": "244.36",
      "high": "246.275",
      "low": "243.2301",
      "close": "245.39",
      "volume": "139629"
    },
    {
      "date": "2025-12-24",
      "open": "246.20",
      "high": "246.37",
      "low": "244.08",
      "close": "245.15",
      "volume": "101899"
    },
    {
      "date": "2025-12-26",
      "open": "245.58",
      "high": "246.50",
      "low": "244.205",
      "close": "246.47",
      "volume": "92759"
    },
    {
      "date": "2025-12-29",
      "open": "245.92",
      "high": "247.11",
      "low": "243.8901",
      "close": "245.35",
      "volume": "147574"
    },
    {
      "date": "2025-12-30",
      "open": "244.84",
      "high": "246.535",
      "low": "242.95",
      "close": "243.37",
      "volume": "179377"
    },
    {
      "date": "2025-12-31",
      "open": "243.02",
      "high": "244.48",
      "low": "238.835",
      "close": "239.64",
      "volume": "305689"
    },
    {
      "date": "2026-01-02",
      "open": "239.63",
      "high": "246.635",
      "low": "239.63",
      "close": "243.76",
      "volume": "258275"
    },
    {
      "date": "2026-01-05",
      "open": "242.76",
      "high": "251.89",
      "low": "242.76",
      "close": "247.00",
      "volume": "268957"
    },
    {
      "date": "2026-01-06",
      "open": "245.28",
      "high": "251.97",
      "low": "243.925",
      "close": "251.71",
      "volume": "165318"
    },
    {
      "date": "2026-01-07",
      "open": "251.93",
      "high": "251.93",
      "low": "243.50",
      "close": "245.55",
      "volume": "291120"
    },
    {
      "date": "2026-01-08",
      "open": "244.95",
      "high": "251.825",
      "low": "244.95",
      "close": "251.00",
      "volume": "259423"
    },
    {
      "date": "2026-01-09",
      "open": "251.23",
      "high": "255.0599",
      "low": "250.37",
      "close": "252.34",
      "volume": "305884"
    },
    {
      "date": "2026-01-12",
      "open": "250.77",
      "high": "252.695",
      "low": "246.52",
      "close": "251.49",
      "volume": "199243"
    },
    {
      "date": "2026-01-13",
      "open": "251.49",
      "high": "255.00",
      "low": "251.01",
      "close": "251.14",
      "volume": "189555"
    },
    {
      "date": "2026-01-14",
      "open": "251.91",
      "high": "258.865",
      "low": "251.91",
      "close": "255.82",
      "volume": "345024"
    },
    {
      "date": "2026-01-15",
      "open": "257.92",
      "high": "264.87",
      "low": "257.92",
      "close": "263.56",
      "volume": "351333"
    },
    {
      "date": "2026-01-16",
      "open": "263.56",
      "high": "264.135",
      "low": "261.385",
      "close": "263.72",
      "volume": "322775"
    },
    {
      "date": "2026-01-20",
      "open": "256.36",
      "high": "260.92",
      "low": "252.57",
      "close": "253.01",
      "volume": "487009"
    },
    {
      "date": "2026-01-21",
      "open": "256.59",
      "high": "262.36",
      "low": "254.955",
      "close": "259.19",
      "volume": "426617"
    },
    {
      "date": "2026-01-22",
      "open": "260.14",
      "high": "264.00",
      "low": "259.52",
      "close": "261.16",
      "volume": "292253"
    },
    {
      "date": "2026-01-23",
      "open": "260.00",
      "high": "260.21",
      "low": "257.33",
      "close": "258.64",
      "volume": "140202"
    },
    {
      "date": "2026-01-26",
      "open": "258.64",
      "high": "259.495",
      "low": "256.30",
      "close": "257.64",
      "volume": "172584"
    },
    {
      "date": "2026-01-27",
      "open": "256.85",
      "high": "259.905",
      "low": "255.31",
      "close": "256.77",
      "volume": "189607"
    },
    {
      "date": "2026-01-28",
      "open": "255.15",
      "high": "259.215",
      "low": "253.0701",
      "close": "256.87",
      "volume": "221276"
    },
    {
      "date": "2026-01-29",
      "open": "258.52",
      "high": "268.13",
      "low": "255.85",
      "close": "267.77",
      "volume": "527104"
    },
    {
      "date": "2026-01-30",
      "open": "265.60",
      "high": "267.31",
      "low": "262.66",
      "close": "265.35",
      "volume": "526430"
    },
    {
      "date": "2026-02-02",
      "open": "262.35",
      "high": "268.93",
      "low": "260.21",
      "close": "267.62",
      "volume": "335258"
    },
    {
      "date": "2026-02-03",
      "open": "268.00",
      "high": "272.65",
      "low": "266.19",
      "close": "271.22",
      "volume": "355948"
    },
    {
      "date": "2026-02-04",
      "open": "273.55",
      "high": "288.28",
      "low": "272.5701",
      "close": "285.82",
      "volume": "907195"
    },
    {
      "date": "2026-02-05",
      "open": "281.84",
      "high": "289.295",
      "low": "280.455",
      "close": "284.66",
      "volume": "537741"
    },
    {
      "date": "2026-02-06",
      "open": "289.26",
      "high": "301.14",
      "low": "289.26",
      "close": "298.88",
      "volume": "860329"
    },
    {
      "date": "2026-02-09",
      "open": "299.03",
      "high": "300.54",
      "low": "293.67",
      "close": "297.60",
      "volume": "738925"
    },
    {
      "date": "2026-02-10",
      "open": "297.41",
      "high": "298.40",
      "low": "293.24",
      "close": "294.08",
      "volume": "495205"
    },
    {
      "date": "2026-02-11",
      "open": "296.55",
      "high": "298.4417",
      "low": "289.73",
      "close": "290.50",
      "volume": "772538"
    },
    {
      "date": "2026-02-12",
      "open": "280.65",
      "high": "310.00",
      "low": "271.00",
      "close": "296.14",
      "volume": "1272066"
    },
    {
      "date": "2026-02-13",
      "open": "296.16",
      "high": "299.575",
      "low": "292.58",
      "close": "293.68",
      "volume": "569373"
    },
    {
      "date": "2026-02-17",
      "open": "289.94",
      "high": "293.518",
      "low": "286.58",
      "close": "287.27",
      "volume": "342998"
    },
    {
      "date": "2026-02-18",
      "open": "288.30",
      "high": "292.88",
      "low": "286.755",
      "close": "289.04",
      "volume": "288586"
    },
    {
      "date": "2026-02-19",
      "open": "288.44",
      "high": "290.5975",
      "low": "286.79",
      "close": "288.12",
      "volume": "252535"
    },
    {
      "date": "2026-02-20",
      "open": "287.62",
      "high": "291.91",
      "low": "285.405",
      "close": "286.13",
      "volume": "187007"
    },
    {
      "date": "2026-02-23",
      "open": "286.75",
      "high": "287.50",
      "low": "279.30",
      "close": "281.17",
      "volume": "224315"
    },
    {
      "date": "2026-02-24",
      "open": "283.33",
      "high": "288.00",
      "low": "280.00",
      "close": "284.98",
      "volume": "226100"
    },
    {
      "date": "2026-02-25",
      "open": "287.56",
      "high": "288.00",
      "low": "279.865",
      "close": "287.42",
      "volume": "335827"
    },
    {
      "date": "2026-02-26",
      "open": "295.33",
      "high": "295.33",
      "low": "280.00",
      "close": "285.16",
      "volume": "297424"
    },
    {
      "date": "2026-02-27",
      "open": "283.57",
      "high": "288.20",
      "low": "279.35",
      "close": "287.05",
      "volume": "329902"
    },
    {
      "date": "2026-03-02",
      "open": "282.55",
      "high": "288.96",
      "low": "276.871",
      "close": "287.09",
      "volume": "263733"
    },
    {
      "date": "2026-03-03",
      "open": "279.67",
      "high": "281.53",
      "low": "275.51",
      "close": "280.08",
      "volume": "213124"
    },
    {
      "date": "2026-03-04",
      "open": "282.59",
      "high": "283.97",
      "low": "278.36",
      "close": "282.62",
      "volume": "244197"
    },
    {
      "date": "2026-03-05",
      "open": "280.52",
      "high": "282.45",
      "low": "273.3701",
      "close": "274.95",
      "volume": "468911"
    },
    {
      "date": "2026-03-06",
      "open": "268.35",
      "high": "269.705",
      "low": "261.80",
      "close": "262.12",
      "volume": "313980"
    },
    {
      "date": "2026-03-09",
      "open": "259.70",
      "high": "268.485",
      "low": "255.25",
      "close": "266.80",
      "volume": "334796"
    },
    {
      "date": "2026-03-10",
      "open": "267.25",
      "high": "270.13",
      "low": "264.99",
      "close": "265.67",
      "volume": "179300"
    },
    {
      "date": "2026-03-11",
      "open": "264.57",
      "high": "272.94",
      "low": "261.10",
      "close": "266.71",
      "volume": "176050"
    },
    {
      "date": "2026-03-12",
      "open": "262.93",
      "high": "264.115",
      "low": "260.00",
      "close": "260.50",
      "volume": "215973"
    },
    {
      "date": "2026-03-13",
      "open": "260.67",
      "high": "264.7199",
      "low": "256.17",
      "close": "258.45",
      "volume": "181630"
    },
    {
      "date": "2026-03-16",
      "open": "261.91",
      "high": "267.47",
      "low": "259.15",
      "close": "259.27",
      "volume": "172489"
    },
    {
      "date": "2026-03-17",
      "open": "261.56",
      "high": "264.31",
      "low": "256.49",
      "close": "260.78",
      "volume": "270258"
    },
    {
      "date": "2026-03-18",
      "open": "259.92",
      "high": "264.7399",
      "low": "257.68",
      "close": "258.23",
      "volume": "363950"
    },
    {
      "date": "2026-03-19",
      "open": "254.84",
      "high": "259.365",
      "low": "253.16",
      "close": "256.77",
      "volume": "384234"
    },
    {
      "date": "2026-03-20",
      "open": "256.08",
      "high": "258.94",
      "low": "248.26",
      "close": "249.72",
      "volume": "768547"
    },
    {
      "date": "2026-03-23",
      "open": "256.48",
      "high": "260.185",
      "low": "252.29",
      "close": "252.70",
      "volume": "428903"
    },
    {
      "date": "2026-03-24",
      "open": "250.19",
      "high": "257.31",
      "low": "249.56",
      "close": "254.70",
      "volume": "269104"
    },
    {
      "date": "2026-03-25",
      "open": "258.25",
      "high": "260.18",
      "low": "253.51",
      "close": "256.56",
      "volume": "226120"
    },
    {
      "date": "2026-03-26",
      "open": "252.96",
      "high": "256.90",
      "low": "249.955",
      "close": "251.46",
      "volume": "316194"
    },
    {
      "date": "2026-03-27",
      "open": "251.56",
      "high": "252.35",
      "low": "246.401",
      "close": "248.00",
      "volume": "311810"
    },
    {
      "date": "2026-03-30",
      "open": "250.18",
      "high": "250.18",
      "low": "243.10",
      "close": "244.27",
      "volume": "301655"
    },
    {
      "date": "2026-03-31",
      "open": "243.14",
      "high": "252.53",
      "low": "241.97",
      "close": "249.08",
      "volume": "375403"
    },
    {
      "date": "2026-04-01",
      "open": "249.98",
      "high": "254.09",
      "low": "249.395",
      "close": "249.76",
      "volume": "388988"
    },
    {
      "date": "2026-04-02",
      "open": "244.17",
      "high": "251.365",
      "low": "239.985",
      "close": "243.67",
      "volume": "510652"
    },
    {
      "date": "2026-04-06",
      "open": "243.24",
      "high": "244.645",
      "low": "236.465",
      "close": "238.05",
      "volume": "639127"
    },
    {
      "date": "2026-04-07",
      "open": "238.05",
      "high": "242.62",
      "low": "235.43",
      "close": "242.05",
      "volume": "906568"
    },
    {
      "date": "2026-04-08",
      "open": "252.70",
      "high": "255.915",
      "low": "250.63",
      "close": "254.40",
      "volume": "656792"
    },
    {
      "date": "2026-04-09",
      "open": "252.89",
      "high": "258.335",
      "low": "252.89",
      "close": "256.11",
      "volume": "231390"
    },
    {
      "date": "2026-04-10",
      "open": "256.30",
      "high": "258.57",
      "low": "255.41",
      "close": "256.26",
      "volume": "206707"
    },
    {
      "date": "2026-04-13",
      "open": "255.88",
      "high": "260.51",
      "low": "254.2601",
      "close": "260.15",
      "volume": "337026"
    },
    {
      "date": "2026-04-14",
      "open": "260.15",
      "high": "262.89",
      "low": "255.625",
      "close": "262.29",
      "volume": "234880"
    },
    {
      "date": "2026-04-15",
      "open": "262.29",
      "high": "262.29",
      "low": "254.06",
      "close": "255.35",
      "volume": "346736"
    },
    {
      "date": "2026-04-16",
      "open": "255.02",
      "high": "256.86",
      "low": "251.45",
      "close": "252.48",
      "volume": "271335"
    },
    {
      "date": "2026-04-17",
      "open": "254.72",
      "high": "265.98",
      "low": "254.72",
      "close": "261.40",
      "volume": "350471"
    },
    {
      "date": "2026-04-20",
      "open": "260.55",
      "high": "262.10",
      "low": "258.48",
      "close": "259.47",
      "volume": "358052"
    },
    {
      "date": "2026-04-21",
      "open": "260.62",
      "high": "265.25",
      "low": "258.845",
      "close": "260.24",
      "volume": "289480"
    },
    {
      "date": "2026-04-22",
      "open": "262.38",
      "high": "263.335",
      "low": "257.30",
      "close": "258.63",
      "volume": "316825"
    },
    {
      "date": "2026-04-23",
      "open": "260.92",
      "high": "265.43",
      "low": "260.11",
      "close": "263.17",
      "volume": "311527"
    },
    {
      "date": "2026-04-24",
      "open": "261.51",
      "high": "264.22",
      "low": "258.93",
      "close": "260.00",
      "volume": "300766"
    },
    {
      "date": "2026-04-27",
      "open": "260.00",
      "high": "263.60",
      "low": "256.0651",
      "close": "261.20",
      "volume": "320379"
    },
    {
      "date": "2026-04-28",
      "open": "261.20",
      "high": "261.20",
      "low": "256.30",
      "close": "260.01",
      "volume": "290174"
    },
    {
      "date": "2026-04-29",
      "open": "260.01",
      "high": "263.61",
      "low": "254.015",
      "close": "257.51",
      "volume": "878155"
    },
    {
      "date": "2026-04-30",
      "open": "255.40",
      "high": "270.99",
      "low": "255.285",
      "close": "265.00",
      "volume": "851705"
    },
    {
      "date": "2026-05-01",
      "open": "265.40",
      "high": "276.65",
      "low": "264.52",
      "close": "266.25",
      "volume": "496106"
    },
    {
      "date": "2026-05-04",
      "open": "264.58",
      "high": "267.8275",
      "low": "260.79",
      "close": "262.06",
      "volume": "417563"
    },
    {
      "date": "2026-05-05",
      "open": "264.02",
      "high": "269.94",
      "low": "264.02",
      "close": "266.68",
      "volume": "281696"
    },
    {
      "date": "2026-05-06",
      "open": "269.63",
      "high": "277.81",
      "low": "269.095",
      "close": "274.89",
      "volume": "369904"
    },
    {
      "date": "2026-05-07",
      "open": "275.00",
      "high": "276.41",
      "low": "270.41",
      "close": "271.12",
      "volume": "347448"
    },
    {
      "date": "2026-05-08",
      "open": "273.64",
      "high": "273.64",
      "low": "269.3901",
      "close": "271.11",
      "volume": "287584"
    },
    {
      "date": "2026-05-11",
      "open": "272.87",
      "high": "274.03",
      "low": "270.041",
      "close": "271.23",
      "volume": "274731"
    },
    {
      "date": "2026-05-12",
      "open": "272.50",
      "high": "272.50",
      "low": "265.38",
      "close": "266.13",
      "volume": "305270"
    },
    {
      "date": "2026-05-13",
      "open": "267.27",
      "high": "268.02",
      "low": "264.195",
      "close": "265.26",
      "volume": "265318"
    },
    {
      "date": "2026-05-14",
      "open": "267.36",
      "high": "268.795",
      "low": "264.24",
      "close": "266.37",
      "volume": "208599"
    },
    {
      "date": "2026-05-15",
      "open": "265.56",
      "high": "265.56",
      "low": "259.83",
      "close": "260.92",
      "volume": "201440"
    },
    {
      "date": "2026-05-18",
      "open": "261.39",
      "high": "263.92",
      "low": "259.565",
      "close": "260.90",
      "volume": "235200"
    },
    {
      "date": "2026-05-19",
      "open": "258.65",
      "high": "261.745",
      "low": "253.08",
      "close": "253.82",
      "volume": "277488"
    },
    {
      "date": "2026-05-20",
      "open": "255.35",
      "high": "260.74",
      "low": "252.3001",
      "close": "260.51",
      "volume": "341968"
    },
    {
      "date": "2026-05-21",
      "open": "259.14",
      "high": "261.06",
      "low": "254.40",
      "close": "260.08",
      "volume": "305151"
    },
    {
      "date": "2026-05-22",
      "open": "261.89",
      "high": "263.83",
      "low": "258.66",
      "close": "263.43",
      "volume": "268393"
    },
    {
      "date": "2026-05-26",
      "open": "265.50",
      "high": "266.28",
      "low": "262.79",
      "close": "265.31",
      "volume": "271253"
    },
    {
      "date": "2026-05-27",
      "open": "265.71",
      "high": "267.85",
      "low": "262.43",
      "close": "262.84",
      "volume": "238293"
    },
    {
      "date": "2026-05-28",
      "open": "263.10",
      "high": "263.10",
      "low": "255.67",
      "close": "258.94",
      "volume": "310683"
    },
    {
      "date": "2026-05-29",
      "open": "257.87",
      "high": "260.82",
      "low": "255.24",
      "close": "258.49",
      "volume": "432469"
    },
    {
      "date": "2026-06-01",
      "open": "254.85",
      "high": "255.94",
      "low": "247.92",
      "close": "252.17",
      "volume": "276465"
    },
    {
      "date": "2026-06-02",
      "open": "253.30",
      "high": "255.825",
      "low": "250.835",
      "close": "254.28",
      "volume": "316903"
    },
    {
      "date": "2026-06-03",
      "open": "254.98",
      "high": "264.12",
      "low": "252.00",
      "close": "262.82",
      "volume": "510030"
    },
    {
      "date": "2026-06-04",
      "open": "265.18",
      "high": "265.95",
      "low": "262.30",
      "close": "263.84",
      "volume": "251245"
    },
    {
      "date": "2026-06-05",
      "open": "263.08",
      "high": "264.35",
      "low": "260.24",
      "close": "262.13",
      "volume": "199212"
    },
    {
      "date": "2026-06-08",
      "open": "261.77",
      "high": "264.52",
      "low": "260.62",
      "close": "260.96",
      "volume": "294576"
    },
    {
      "date": "2026-06-09",
      "open": "264.03",
      "high": "269.99",
      "low": "260.19",
      "close": "265.45",
      "volume": "416415"
    },
    {
      "date": "2026-06-10",
      "open": "265.48",
      "high": "267.08",
      "low": "252.68",
      "close": "253.22",
      "volume": "373554"
    },
    {
      "date": "2026-06-11",
      "open": "256.48",
      "high": "259.05",
      "low": "251.85",
      "close": "257.75",
      "volume": "372470"
    },
    {
      "date": "2026-06-12",
      "open": "260.39",
      "high": "263.42",
      "low": "255.70",
      "close": "258.25",
      "volume": "313015"
    },
    {
      "date": "2026-06-15",
      "open": "265.99",
      "high": "268.06",
      "low": "263.01",
      "close": "267.86",
      "volume": "433052"
    },
    {
      "date": "2026-06-16",
      "open": "270.45",
      "high": "276.01",
      "low": "270.33",
      "close": "273.54",
      "volume": "457350"
    },
    {
      "date": "2026-06-17",
      "open": "271.82",
      "high": "279.08",
      "low": "268.90",
      "close": "269.57",
      "volume": "589346"
    },
    {
      "date": "2026-06-18",
      "open": "272.28",
      "high": "278.70",
      "low": "272.28",
      "close": "275.23",
      "volume": "686831"
    },
    {
      "date": "2026-06-22",
      "open": "274.94",
      "high": "276.946",
      "low": "272.24",
      "close": "274.75",
      "volume": "290765"
    },
    {
      "date": "2026-06-23",
      "open": "270.845",
      "high": "274.44",
      "low": "268.22",
      "close": "269.11",
      "volume": "372550"
    },
    {
      "date": "2026-06-24",
      "open": "269.11",
      "high": "273.00",
      "low": "267.805",
      "close": "268.91",
      "volume": "359524"
    },
    {
      "date": "2026-06-25",
      "open": "271.40",
      "high": "278.81",
      "low": "269.00",
      "close": "273.72",
      "volume": "374402"
    },
    {
      "date": "2026-06-26",
      "open": "273.61",
      "high": "273.61",
      "low": "265.36",
      "close": "266.56",
      "volume": "889836"
    },
    {
      "date": "2026-06-29",
      "open": "264.78",
      "high": "268.875",
      "low": "262.62",
      "close": "264.15",
      "volume": "417034"
    },
    {
      "date": "2026-06-30",
      "open": "264.39",
      "high": "266.28",
      "low": "263.41",
      "close": "265.51",
      "volume": "335382"
    },
    {
      "date": "2026-07-01",
      "open": "263.53",
      "high": "263.53",
      "low": "255.215",
      "close": "257.97",
      "volume": "431311"
    },
    {
      "date": "2026-07-02",
      "open": "259.78",
      "high": "262.66",
      "low": "254.19",
      "close": "258.43",
      "volume": "329287"
    },
    {
      "date": "2026-07-06",
      "open": "260.05",
      "high": "263.13",
      "low": "258.43",
      "close": "262.92",
      "volume": "308056"
    },
    {
      "date": "2026-07-07",
      "open": "262.21",
      "high": "262.21",
      "low": "253.495",
      "close": "255.81",
      "volume": "234005"
    },
    {
      "date": "2026-07-08",
      "open": "253.51",
      "high": "255.33",
      "low": "247.52",
      "close": "247.69",
      "volume": "321085"
    },
    {
      "date": "2026-07-09",
      "open": "250.62",
      "high": "251.66",
      "low": "246.29",
      "close": "246.35",
      "volume": "358401"
    },
    {
      "date": "2026-07-10",
      "open": "246.90",
      "high": "252.965",
      "low": "246.90",
      "close": "250.97",
      "volume": "212633"
    },
    {
      "date": "2026-07-13",
      "open": "250.97",
      "high": "254.98",
      "low": "247.89",
      "close": "251.20",
      "volume": "266695"
    },
    {
      "date": "2026-07-14",
      "open": "253.51",
      "high": "256.81",
      "low": "250.40",
      "close": "252.58",
      "volume": "211084"
    },
    {
      "date": "2026-07-15",
      "open": "251.75",
      "high": "254.47",
      "low": "250.22",
      "close": "253.21",
      "volume": "173956"
    },
    {
      "date": "2026-07-16",
      "open": "253.21",
      "high": "260.57",
      "low": "251.85",
      "close": "259.31",
      "volume": "287600"
    },
    {
      "date": "2026-07-17",
      "open": "255.93",
      "high": "258.28",
      "low": "251.76",
      "close": "252.735",
      "volume": "315360"
    },
    {
      "date": "2026-07-20",
      "open": "253.11",
      "high": "254.175",
      "low": "245.09",
      "close": "245.44",
      "volume": "247888"
    },
    {
      "date": "2026-07-21",
      "open": "248.29",
      "high": "250.165",
      "low": "243.73",
      "close": "249.02",
      "volume": "561096"
    },
    {
      "date": "2026-07-22",
      "open": "249.02",
      "high": "251.86",
      "low": "248.455",
      "close": "249.17",
      "volume": "258983"
    },
    {
      "date": "2026-07-23",
      "open": "248.06",
      "high": "252.03",
      "low": "244.61",
      "close": "250.38",
      "volume": "286166"
    },
    {
      "date": "2026-07-24",
      "open": "250.76",
      "high": "254.78",
      "low": "246.0101",
      "close": "251.47",
      "volume": "182476"
    },
    {
      "date": "2026-07-27",
      "open": "250.995",
      "high": "257.69",
      "low": "250.995",
      "close": "256.85",
      "volume": "322137"
    },
    {
      "date": "2026-07-28",
      "open": "258.80",
      "high": "267.90",
      "low": "258.43",
      "close": "267.25",
      "volume": "738396"
    },
    {
      "date": "2026-07-29",
      "open": "263.92",
      "high": "265.535",
      "low": "256.24",
      "close": "257.99",
      "volume": "822711"
    },
    {
      "date": "2026-07-30",
      "open": "266.37",
      "high": "267.27",
      "low": "243.12",
      "close": "250.22",
      "volume": "840862"
    },
    {
      "date": "2026-07-31",
      "open": "254.01",
      "high": "264.08",
      "low": "249.20",
      "close": "261.31",
      "volume": "748160"
    },
    {
      "date": "2026-08-03",
      "open": "263.06",
      "high": "268.48",
      "low": "261.735",
      "close": "267.79",
      "volume": "409882"
    },
    {
      "date": "2026-08-04",
      "open": "270.39",
      "high": "279.605",
      "low": "266.10",
      "close": "277.64",
      "volume": "510061"
    },
    {
      "date": "2026-08-05",
      "open": "279.03",
      "high": "280.02",
      "low": "275.88",
      "close": "279.37",
      "volume": "224258"
    }
  ]
}