{
  "source": "https://api.nasdaq.com/api/quote/MANH/historical",
  "symbol": "MANH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "163.83",
      "high": "166.94",
      "low": "161.32",
      "close": "166.43",
      "volume": "373351"
    },
    {
      "date": "2021-08-09",
      "open": "166.19",
      "high": "167.73",
      "low": "159.77",
      "close": "159.97",
      "volume": "497853"
    },
    {
      "date": "2021-08-10",
      "open": "160.06",
      "high": "163.22",
      "low": "158.20",
      "close": "158.74",
      "volume": "251142"
    },
    {
      "date": "2021-08-11",
      "open": "158.72",
      "high": "159.9799",
      "low": "155.825",
      "close": "157.54",
      "volume": "564730"
    },
    {
      "date": "2021-08-12",
      "open": "157.05",
      "high": "158.12",
      "low": "153.79",
      "close": "155.73",
      "volume": "373181"
    },
    {
      "date": "2021-08-13",
      "open": "155.95",
      "high": "157.36",
      "low": "152.9311",
      "close": "157.24",
      "volume": "198188"
    },
    {
      "date": "2021-08-16",
      "open": "157.43",
      "high": "158.89",
      "low": "155.41",
      "close": "158.28",
      "volume": "184657"
    },
    {
      "date": "2021-08-17",
      "open": "157.06",
      "high": "158.29",
      "low": "155.93",
      "close": "156.98",
      "volume": "359110"
    },
    {
      "date": "2021-08-18",
      "open": "156.81",
      "high": "163.545",
      "low": "153.19",
      "close": "153.55",
      "volume": "475007"
    },
    {
      "date": "2021-08-19",
      "open": "152.75",
      "high": "156.11",
      "low": "152.75",
      "close": "154.67",
      "volume": "214252"
    },
    {
      "date": "2021-08-20",
      "open": "155.00",
      "high": "158.58",
      "low": "154.68",
      "close": "158.45",
      "volume": "270656"
    },
    {
      "date": "2021-08-23",
      "open": "159.24",
      "high": "161.14",
      "low": "158.615",
      "close": "160.13",
      "volume": "186678"
    },
    {
      "date": "2021-08-24",
      "open": "160.24",
      "high": "163.03",
      "low": "160.01",
      "close": "162.90",
      "volume": "320761"
    },
    {
      "date": "2021-08-25",
      "open": "163.31",
      "high": "164.49",
      "low": "162.21",
      "close": "162.66",
      "volume": "202471"
    },
    {
      "date": "2021-08-26",
      "open": "162.64",
      "high": "164.98",
      "low": "162.64",
      "close": "162.89",
      "volume": "192242"
    },
    {
      "date": "2021-08-27",
      "open": "163.75",
      "high": "167.19",
      "low": "163.75",
      "close": "165.65",
      "volume": "246568"
    },
    {
      "date": "2021-08-30",
      "open": "167.34",
      "high": "167.75",
      "low": "164.54",
      "close": "164.84",
      "volume": "311391"
    },
    {
      "date": "2021-08-31",
      "open": "164.37",
      "high": "164.47",
      "low": "162.67",
      "close": "162.99",
      "volume": "506800"
    },
    {
      "date": "2021-09-01",
      "open": "163.27",
      "high": "164.93",
      "low": "162.14",
      "close": "163.60",
      "volume": "394841"
    },
    {
      "date": "2021-09-02",
      "open": "164.11",
      "high": "167.40",
      "low": "163.92",
      "close": "164.90",
      "volume": "391287"
    },
    {
      "date": "2021-09-03",
      "open": "164.25",
      "high": "165.935",
      "low": "163.93",
      "close": "165.15",
      "volume": "296149"
    },
    {
      "date": "2021-09-07",
      "open": "165.17",
      "high": "165.985",
      "low": "161.80",
      "close": "162.09",
      "volume": "228098"
    },
    {
      "date": "2021-09-08",
      "open": "161.91",
      "high": "164.95",
      "low": "160.82",
      "close": "164.75",
      "volume": "257288"
    },
    {
      "date": "2021-09-09",
      "open": "165.14",
      "high": "165.62",
      "low": "161.62",
      "close": "161.76",
      "volume": "212657"
    },
    {
      "date": "2021-09-10",
      "open": "162.48",
      "high": "164.255",
      "low": "161.16",
      "close": "162.34",
      "volume": "314378"
    },
    {
      "date": "2021-09-13",
      "open": "163.76",
      "high": "163.76",
      "low": "159.55",
      "close": "161.51",
      "volume": "289299"
    },
    {
      "date": "2021-09-14",
      "open": "162.93",
      "high": "165.675",
      "low": "161.81",
      "close": "162.44",
      "volume": "355136"
    },
    {
      "date": "2021-09-15",
      "open": "162.44",
      "high": "164.84",
      "low": "161.69",
      "close": "163.16",
      "volume": "419883"
    },
    {
      "date": "2021-09-16",
      "open": "163.12",
      "high": "163.14",
      "low": "159.64",
      "close": "159.68",
      "volume": "304214"
    },
    {
      "date": "2021-09-17",
      "open": "159.44",
      "high": "160.63",
      "low": "156.21",
      "close": "156.69",
      "volume": "807546"
    },
    {
      "date": "2021-09-20",
      "open": "153.75",
      "high": "156.37",
      "low": "152.485",
      "close": "156.04",
      "volume": "407304"
    },
    {
      "date": "2021-09-21",
      "open": "157.72",
      "high": "159.01",
      "low": "155.87",
      "close": "158.27",
      "volume": "388103"
    },
    {
      "date": "2021-09-22",
      "open": "158.50",
      "high": "161.37",
      "low": "156.3901",
      "close": "160.44",
      "volume": "243446"
    },
    {
      "date": "2021-09-23",
      "open": "161.53",
      "high": "162.58",
      "low": "159.95",
      "close": "160.14",
      "volume": "268729"
    },
    {
      "date": "2021-09-24",
      "open": "159.04",
      "high": "161.115",
      "low": "158.14",
      "close": "160.56",
      "volume": "190047"
    },
    {
      "date": "2021-09-27",
      "open": "159.89",
      "high": "162.38",
      "low": "157.48",
      "close": "162.01",
      "volume": "253321"
    },
    {
      "date": "2021-09-28",
      "open": "160.66",
      "high": "161.94",
      "low": "152.91",
      "close": "153.15",
      "volume": "354637"
    },
    {
      "date": "2021-09-29",
      "open": "153.87",
      "high": "155.21",
      "low": "152.69",
      "close": "152.84",
      "volume": "453252"
    },
    {
      "date": "2021-09-30",
      "open": "153.94",
      "high": "155.56",
      "low": "152.76",
      "close": "153.03",
      "volume": "350479"
    },
    {
      "date": "2021-10-01",
      "open": "153.74",
      "high": "156.40",
      "low": "151.87",
      "close": "155.69",
      "volume": "489849"
    },
    {
      "date": "2021-10-04",
      "open": "154.97",
      "high": "156.69",
      "low": "150.89",
      "close": "152.20",
      "volume": "327275"
    },
    {
      "date": "2021-10-05",
      "open": "152.27",
      "high": "155.97",
      "low": "152.03",
      "close": "154.49",
      "volume": "336937"
    },
    {
      "date": "2021-10-06",
      "open": "153.40",
      "high": "155.03",
      "low": "152.03",
      "close": "154.75",
      "volume": "186618"
    },
    {
      "date": "2021-10-07",
      "open": "156.15",
      "high": "158.17",
      "low": "155.56",
      "close": "155.81",
      "volume": "198911"
    },
    {
      "date": "2021-10-08",
      "open": "156.31",
      "high": "157.32",
      "low": "152.95",
      "close": "153.69",
      "volume": "169579"
    },
    {
      "date": "2021-10-11",
      "open": "154.65",
      "high": "156.34",
      "low": "151.81",
      "close": "152.51",
      "volume": "155664"
    },
    {
      "date": "2021-10-12",
      "open": "152.61",
      "high": "154.465",
      "low": "151.05",
      "close": "152.34",
      "volume": "211917"
    },
    {
      "date": "2021-10-13",
      "open": "153.79",
      "high": "155.62",
      "low": "152.48",
      "close": "153.24",
      "volume": "443804"
    },
    {
      "date": "2021-10-14",
      "open": "155.35",
      "high": "160.32",
      "low": "155.35",
      "close": "159.75",
      "volume": "325718"
    },
    {
      "date": "2021-10-15",
      "open": "161.28",
      "high": "163.34",
      "low": "159.60",
      "close": "162.20",
      "volume": "333383"
    },
    {
      "date": "2021-10-18",
      "open": "161.66",
      "high": "167.20",
      "low": "160.8801",
      "close": "166.89",
      "volume": "256244"
    },
    {
      "date": "2021-10-19",
      "open": "167.84",
      "high": "169.26",
      "low": "166.655",
      "close": "169.07",
      "volume": "238829"
    },
    {
      "date": "2021-10-20",
      "open": "169.74",
      "high": "170.48",
      "low": "167.42",
      "close": "169.85",
      "volume": "232258"
    },
    {
      "date": "2021-10-21",
      "open": "169.83",
      "high": "170.87",
      "low": "167.41",
      "close": "169.00",
      "volume": "173450"
    },
    {
      "date": "2021-10-22",
      "open": "169.16",
      "high": "170.64",
      "low": "167.975",
      "close": "168.64",
      "volume": "157878"
    },
    {
      "date": "2021-10-25",
      "open": "169.08",
      "high": "172.27",
      "low": "168.69",
      "close": "170.08",
      "volume": "224728"
    },
    {
      "date": "2021-10-26",
      "open": "170.40",
      "high": "172.40",
      "low": "169.385",
      "close": "169.90",
      "volume": "324764"
    },
    {
      "date": "2021-10-27",
      "open": "173.75",
      "high": "181.21",
      "low": "169.80",
      "close": "179.53",
      "volume": "732981"
    },
    {
      "date": "2021-10-28",
      "open": "179.62",
      "high": "183.13",
      "low": "178.23",
      "close": "181.12",
      "volume": "496593"
    },
    {
      "date": "2021-10-29",
      "open": "179.70",
      "high": "182.23",
      "low": "178.845",
      "close": "181.54",
      "volume": "358526"
    },
    {
      "date": "2021-11-01",
      "open": "182.16",
      "high": "182.82",
      "low": "178.70",
      "close": "182.52",
      "volume": "261227"
    },
    {
      "date": "2021-11-02",
      "open": "183.05",
      "high": "185.81",
      "low": "181.99",
      "close": "185.09",
      "volume": "339345"
    },
    {
      "date": "2021-11-03",
      "open": "184.78",
      "high": "185.875",
      "low": "182.89",
      "close": "185.02",
      "volume": "246877"
    },
    {
      "date": "2021-11-04",
      "open": "185.07",
      "high": "188.52",
      "low": "184.13",
      "close": "184.49",
      "volume": "231061"
    },
    {
      "date": "2021-11-05",
      "open": "185.48",
      "high": "187.30",
      "low": "179.28",
      "close": "180.11",
      "volume": "218580"
    },
    {
      "date": "2021-11-08",
      "open": "181.28",
      "high": "182.105",
      "low": "175.86",
      "close": "176.12",
      "volume": "313130"
    },
    {
      "date": "2021-11-09",
      "open": "177.19",
      "high": "179.55",
      "low": "176.06",
      "close": "176.97",
      "volume": "200982"
    },
    {
      "date": "2021-11-10",
      "open": "175.81",
      "high": "176.4525",
      "low": "169.34",
      "close": "171.03",
      "volume": "244827"
    },
    {
      "date": "2021-11-11",
      "open": "172.57",
      "high": "174.44",
      "low": "172.30",
      "close": "173.72",
      "volume": "187817"
    },
    {
      "date": "2021-11-12",
      "open": "174.31",
      "high": "174.98",
      "low": "172.71",
      "close": "174.55",
      "volume": "171841"
    },
    {
      "date": "2021-11-15",
      "open": "174.72",
      "high": "177.19",
      "low": "173.475",
      "close": "173.72",
      "volume": "181215"
    },
    {
      "date": "2021-11-16",
      "open": "173.38",
      "high": "175.35",
      "low": "172.37",
      "close": "174.19",
      "volume": "236241"
    },
    {
      "date": "2021-11-17",
      "open": "174.19",
      "high": "175.105",
      "low": "169.24",
      "close": "169.45",
      "volume": "247296"
    },
    {
      "date": "2021-11-18",
      "open": "169.78",
      "high": "169.78",
      "low": "166.87",
      "close": "168.72",
      "volume": "201400"
    },
    {
      "date": "2021-11-19",
      "open": "169.24",
      "high": "173.76",
      "low": "166.94",
      "close": "168.23",
      "volume": "210575"
    },
    {
      "date": "2021-11-22",
      "open": "169.63",
      "high": "170.35",
      "low": "164.32",
      "close": "165.67",
      "volume": "361397"
    },
    {
      "date": "2021-11-23",
      "open": "164.40",
      "high": "166.70",
      "low": "158.735",
      "close": "160.18",
      "volume": "363316"
    },
    {
      "date": "2021-11-24",
      "open": "159.09",
      "high": "161.74",
      "low": "157.08",
      "close": "161.00",
      "volume": "181760"
    },
    {
      "date": "2021-11-26",
      "open": "159.03",
      "high": "161.63",
      "low": "156.56",
      "close": "156.74",
      "volume": "105801"
    },
    {
      "date": "2021-11-29",
      "open": "158.99",
      "high": "161.775",
      "low": "157.45",
      "close": "159.37",
      "volume": "179570"
    },
    {
      "date": "2021-11-30",
      "open": "158.66",
      "high": "160.93",
      "low": "154.71",
      "close": "156.16",
      "volume": "303592"
    },
    {
      "date": "2021-12-01",
      "open": "158.57",
      "high": "159.83",
      "low": "151.18",
      "close": "151.19",
      "volume": "289013"
    },
    {
      "date": "2021-12-02",
      "open": "151.00",
      "high": "155.7299",
      "low": "150.31",
      "close": "154.47",
      "volume": "539703"
    },
    {
      "date": "2021-12-03",
      "open": "155.00",
      "high": "159.00",
      "low": "147.6701",
      "close": "151.09",
      "volume": "352666"
    },
    {
      "date": "2021-12-06",
      "open": "151.57",
      "high": "153.95",
      "low": "148.595",
      "close": "149.59",
      "volume": "385287"
    },
    {
      "date": "2021-12-07",
      "open": "152.49",
      "high": "155.62",
      "low": "152.41",
      "close": "153.99",
      "volume": "380831"
    },
    {
      "date": "2021-12-08",
      "open": "155.81",
      "high": "156.04",
      "low": "151.23",
      "close": "154.90",
      "volume": "347477"
    },
    {
      "date": "2021-12-09",
      "open": "154.42",
      "high": "157.1429",
      "low": "149.89",
      "close": "149.92",
      "volume": "326011"
    },
    {
      "date": "2021-12-10",
      "open": "151.74",
      "high": "152.65",
      "low": "147.76",
      "close": "149.75",
      "volume": "701292"
    },
    {
      "date": "2021-12-13",
      "open": "150.00",
      "high": "153.42",
      "low": "149.045",
      "close": "151.71",
      "volume": "601731"
    },
    {
      "date": "2021-12-14",
      "open": "149.83",
      "high": "153.26",
      "low": "145.91",
      "close": "148.12",
      "volume": "362487"
    },
    {
      "date": "2021-12-15",
      "open": "148.38",
      "high": "151.69",
      "low": "145.66",
      "close": "151.48",
      "volume": "341230"
    },
    {
      "date": "2021-12-16",
      "open": "154.83",
      "high": "154.83",
      "low": "147.79",
      "close": "147.79",
      "volume": "337715"
    },
    {
      "date": "2021-12-17",
      "open": "147.38",
      "high": "151.65",
      "low": "145.89",
      "close": "150.44",
      "volume": "820958"
    },
    {
      "date": "2021-12-20",
      "open": "147.77",
      "high": "148.945",
      "low": "145.83",
      "close": "147.96",
      "volume": "308360"
    },
    {
      "date": "2021-12-21",
      "open": "149.00",
      "high": "152.18",
      "low": "148.215",
      "close": "152.04",
      "volume": "265090"
    },
    {
      "date": "2021-12-22",
      "open": "152.57",
      "high": "154.87",
      "low": "151.50",
      "close": "154.77",
      "volume": "200380"
    },
    {
      "date": "2021-12-23",
      "open": "154.75",
      "high": "155.70",
      "low": "154.51",
      "close": "155.28",
      "volume": "129162"
    },
    {
      "date": "2021-12-27",
      "open": "155.78",
      "high": "158.63",
      "low": "154.02",
      "close": "158.53",
      "volume": "205478"
    },
    {
      "date": "2021-12-28",
      "open": "159.17",
      "high": "159.36",
      "low": "156.81",
      "close": "157.49",
      "volume": "143694"
    },
    {
      "date": "2021-12-29",
      "open": "157.49",
      "high": "159.34",
      "low": "156.09",
      "close": "158.68",
      "volume": "125817"
    },
    {
      "date": "2021-12-30",
      "open": "159.07",
      "high": "160.23",
      "low": "156.79",
      "close": "156.86",
      "volume": "140678"
    },
    {
      "date": "2021-12-31",
      "open": "156.86",
      "high": "157.90",
      "low": "155.27",
      "close": "155.49",
      "volume": "136266"
    },
    {
      "date": "2022-01-03",
      "open": "155.28",
      "high": "155.40",
      "low": "150.99",
      "close": "152.63",
      "volume": "278379"
    },
    {
      "date": "2022-01-04",
      "open": "152.73",
      "high": "152.90",
      "low": "145.96",
      "close": "147.94",
      "volume": "415636"
    },
    {
      "date": "2022-01-05",
      "open": "147.20",
      "high": "149.57",
      "low": "141.1422",
      "close": "141.49",
      "volume": "442075"
    },
    {
      "date": "2022-01-06",
      "open": "140.27",
      "high": "142.73",
      "low": "138.22",
      "close": "140.90",
      "volume": "257878"
    },
    {
      "date": "2022-01-07",
      "open": "140.40",
      "high": "146.37",
      "low": "138.18",
      "close": "139.42",
      "volume": "279147"
    },
    {
      "date": "2022-01-10",
      "open": "137.65",
      "high": "141.86",
      "low": "135.04",
      "close": "140.88",
      "volume": "287844"
    },
    {
      "date": "2022-01-11",
      "open": "141.17",
      "high": "144.14",
      "low": "139.27",
      "close": "143.89",
      "volume": "222424"
    },
    {
      "date": "2022-01-12",
      "open": "144.66",
      "high": "147.34",
      "low": "144.39",
      "close": "145.45",
      "volume": "399426"
    },
    {
      "date": "2022-01-13",
      "open": "145.30",
      "high": "147.01",
      "low": "137.80",
      "close": "138.55",
      "volume": "246129"
    },
    {
      "date": "2022-01-14",
      "open": "137.24",
      "high": "138.90",
      "low": "133.93",
      "close": "136.21",
      "volume": "266367"
    },
    {
      "date": "2022-01-18",
      "open": "134.06",
      "high": "134.93",
      "low": "131.34",
      "close": "131.70",
      "volume": "511484"
    },
    {
      "date": "2022-01-19",
      "open": "132.41",
      "high": "136.23",
      "low": "132.04",
      "close": "132.24",
      "volume": "246466"
    },
    {
      "date": "2022-01-20",
      "open": "133.66",
      "high": "136.07",
      "low": "130.05",
      "close": "130.17",
      "volume": "201682"
    },
    {
      "date": "2022-01-21",
      "open": "130.09",
      "high": "136.38",
      "low": "127.465",
      "close": "128.15",
      "volume": "270965"
    },
    {
      "date": "2022-01-24",
      "open": "125.79",
      "high": "131.82",
      "low": "122.43",
      "close": "131.56",
      "volume": "315057"
    },
    {
      "date": "2022-01-25",
      "open": "128.85",
      "high": "129.8557",
      "low": "125.335",
      "close": "126.47",
      "volume": "407964"
    },
    {
      "date": "2022-01-26",
      "open": "129.78",
      "high": "130.9815",
      "low": "122.81",
      "close": "124.31",
      "volume": "288740"
    },
    {
      "date": "2022-01-27",
      "open": "125.94",
      "high": "128.94",
      "low": "123.8452",
      "close": "124.55",
      "volume": "265003"
    },
    {
      "date": "2022-01-28",
      "open": "124.69",
      "high": "129.08",
      "low": "122.67",
      "close": "129.08",
      "volume": "285863"
    },
    {
      "date": "2022-01-31",
      "open": "129.61",
      "high": "134.215",
      "low": "128.665",
      "close": "133.87",
      "volume": "492275"
    },
    {
      "date": "2022-02-01",
      "open": "134.33",
      "high": "135.49",
      "low": "130.67",
      "close": "134.17",
      "volume": "628887"
    },
    {
      "date": "2022-02-02",
      "open": "134.78",
      "high": "136.00",
      "low": "126.49",
      "close": "127.58",
      "volume": "902517"
    },
    {
      "date": "2022-02-03",
      "open": "125.31",
      "high": "130.655",
      "low": "124.94",
      "close": "126.20",
      "volume": "778233"
    },
    {
      "date": "2022-02-04",
      "open": "126.13",
      "high": "131.06",
      "low": "126.13",
      "close": "129.21",
      "volume": "377379"
    },
    {
      "date": "2022-02-07",
      "open": "129.54",
      "high": "130.66",
      "low": "125.18",
      "close": "125.34",
      "volume": "434145"
    },
    {
      "date": "2022-02-08",
      "open": "125.57",
      "high": "127.97",
      "low": "124.45",
      "close": "127.01",
      "volume": "431913"
    },
    {
      "date": "2022-02-09",
      "open": "129.87",
      "high": "133.71",
      "low": "129.64",
      "close": "133.66",
      "volume": "341251"
    },
    {
      "date": "2022-02-10",
      "open": "130.00",
      "high": "134.75",
      "low": "128.40",
      "close": "129.27",
      "volume": "374098"
    },
    {
      "date": "2022-02-11",
      "open": "130.13",
      "high": "131.63",
      "low": "127.40",
      "close": "130.43",
      "volume": "620508"
    },
    {
      "date": "2022-02-14",
      "open": "130.45",
      "high": "131.79",
      "low": "128.08",
      "close": "129.73",
      "volume": "671926"
    },
    {
      "date": "2022-02-15",
      "open": "131.98",
      "high": "132.265",
      "low": "130.38",
      "close": "132.10",
      "volume": "306080"
    },
    {
      "date": "2022-02-16",
      "open": "131.19",
      "high": "132.11",
      "low": "128.94",
      "close": "131.47",
      "volume": "270230"
    },
    {
      "date": "2022-02-17",
      "open": "130.49",
      "high": "132.46",
      "low": "128.23",
      "close": "128.75",
      "volume": "427174"
    },
    {
      "date": "2022-02-18",
      "open": "129.24",
      "high": "130.01",
      "low": "125.075",
      "close": "126.07",
      "volume": "333016"
    },
    {
      "date": "2022-02-22",
      "open": "125.00",
      "high": "128.29",
      "low": "124.21",
      "close": "126.64",
      "volume": "514339"
    },
    {
      "date": "2022-02-23",
      "open": "127.64",
      "high": "128.50",
      "low": "125.48",
      "close": "126.06",
      "volume": "444093"
    },
    {
      "date": "2022-02-24",
      "open": "123.45",
      "high": "134.37",
      "low": "123.45",
      "close": "134.01",
      "volume": "489079"
    },
    {
      "date": "2022-02-25",
      "open": "133.77",
      "high": "134.64",
      "low": "131.45",
      "close": "134.12",
      "volume": "358653"
    },
    {
      "date": "2022-02-28",
      "open": "133.33",
      "high": "135.04",
      "low": "131.36",
      "close": "133.68",
      "volume": "356141"
    },
    {
      "date": "2022-03-01",
      "open": "133.90",
      "high": "136.35",
      "low": "132.20",
      "close": "132.93",
      "volume": "325041"
    },
    {
      "date": "2022-03-02",
      "open": "133.59",
      "high": "136.53",
      "low": "131.83",
      "close": "136.40",
      "volume": "456855"
    },
    {
      "date": "2022-03-03",
      "open": "137.86",
      "high": "138.12",
      "low": "132.68",
      "close": "133.59",
      "volume": "264649"
    },
    {
      "date": "2022-03-04",
      "open": "133.12",
      "high": "136.91",
      "low": "129.61",
      "close": "130.77",
      "volume": "233847"
    },
    {
      "date": "2022-03-07",
      "open": "131.35",
      "high": "132.05",
      "low": "126.60",
      "close": "126.69",
      "volume": "424348"
    },
    {
      "date": "2022-03-08",
      "open": "126.02",
      "high": "128.36",
      "low": "124.61",
      "close": "126.55",
      "volume": "461547"
    },
    {
      "date": "2022-03-09",
      "open": "129.07",
      "high": "135.3499",
      "low": "128.98",
      "close": "134.39",
      "volume": "391263"
    },
    {
      "date": "2022-03-10",
      "open": "132.04",
      "high": "133.74",
      "low": "130.86",
      "close": "131.75",
      "volume": "280203"
    },
    {
      "date": "2022-03-11",
      "open": "132.89",
      "high": "134.00",
      "low": "130.31",
      "close": "130.70",
      "volume": "247235"
    },
    {
      "date": "2022-03-14",
      "open": "130.61",
      "high": "132.85",
      "low": "127.22",
      "close": "127.80",
      "volume": "250200"
    },
    {
      "date": "2022-03-15",
      "open": "128.03",
      "high": "131.17",
      "low": "126.86",
      "close": "129.70",
      "volume": "256137"
    },
    {
      "date": "2022-03-16",
      "open": "131.04",
      "high": "135.535",
      "low": "130.05",
      "close": "135.48",
      "volume": "301410"
    },
    {
      "date": "2022-03-17",
      "open": "134.29",
      "high": "136.17",
      "low": "133.38",
      "close": "136.17",
      "volume": "348280"
    },
    {
      "date": "2022-03-18",
      "open": "136.45",
      "high": "140.83",
      "low": "136.38",
      "close": "140.51",
      "volume": "414347"
    },
    {
      "date": "2022-03-21",
      "open": "139.63",
      "high": "141.36",
      "low": "136.94",
      "close": "138.13",
      "volume": "259559"
    },
    {
      "date": "2022-03-22",
      "open": "142.52",
      "high": "146.05",
      "low": "140.98",
      "close": "145.29",
      "volume": "354900"
    },
    {
      "date": "2022-03-23",
      "open": "142.88",
      "high": "145.45",
      "low": "140.25",
      "close": "140.43",
      "volume": "266009"
    },
    {
      "date": "2022-03-24",
      "open": "140.70",
      "high": "141.06",
      "low": "138.37",
      "close": "140.78",
      "volume": "186026"
    },
    {
      "date": "2022-03-25",
      "open": "140.84",
      "high": "140.84",
      "low": "136.33",
      "close": "137.15",
      "volume": "316633"
    },
    {
      "date": "2022-03-28",
      "open": "137.27",
      "high": "139.41",
      "low": "135.28",
      "close": "139.39",
      "volume": "265789"
    },
    {
      "date": "2022-03-29",
      "open": "141.24",
      "high": "144.66",
      "low": "138.645",
      "close": "144.04",
      "volume": "246128"
    },
    {
      "date": "2022-03-30",
      "open": "142.70",
      "high": "143.305",
      "low": "141.08",
      "close": "142.05",
      "volume": "242974"
    },
    {
      "date": "2022-03-31",
      "open": "141.97",
      "high": "142.54",
      "low": "138.59",
      "close": "138.71",
      "volume": "252669"
    },
    {
      "date": "2022-04-01",
      "open": "138.58",
      "high": "141.21",
      "low": "138.01",
      "close": "140.12",
      "volume": "418030"
    },
    {
      "date": "2022-04-04",
      "open": "140.97",
      "high": "142.76",
      "low": "140.665",
      "close": "141.97",
      "volume": "245019"
    },
    {
      "date": "2022-04-05",
      "open": "142.60",
      "high": "142.91",
      "low": "138.56",
      "close": "139.16",
      "volume": "245039"
    },
    {
      "date": "2022-04-06",
      "open": "137.51",
      "high": "138.73",
      "low": "134.67",
      "close": "137.49",
      "volume": "259160"
    },
    {
      "date": "2022-04-07",
      "open": "137.30",
      "high": "140.84",
      "low": "134.82",
      "close": "137.02",
      "volume": "501527"
    },
    {
      "date": "2022-04-08",
      "open": "136.41",
      "high": "136.99",
      "low": "134.20",
      "close": "134.22",
      "volume": "283977"
    },
    {
      "date": "2022-04-11",
      "open": "132.45",
      "high": "133.73",
      "low": "130.63",
      "close": "132.38",
      "volume": "309038"
    },
    {
      "date": "2022-04-12",
      "open": "134.41",
      "high": "136.92",
      "low": "133.09",
      "close": "133.15",
      "volume": "210517"
    },
    {
      "date": "2022-04-13",
      "open": "132.60",
      "high": "136.54",
      "low": "131.64",
      "close": "136.03",
      "volume": "187204"
    },
    {
      "date": "2022-04-14",
      "open": "136.56",
      "high": "138.54",
      "low": "135.89",
      "close": "136.60",
      "volume": "281589"
    },
    {
      "date": "2022-04-18",
      "open": "135.84",
      "high": "137.97",
      "low": "134.48",
      "close": "137.39",
      "volume": "314344"
    },
    {
      "date": "2022-04-19",
      "open": "137.22",
      "high": "142.61",
      "low": "136.87",
      "close": "141.53",
      "volume": "292514"
    },
    {
      "date": "2022-04-20",
      "open": "142.72",
      "high": "145.545",
      "low": "140.99",
      "close": "142.18",
      "volume": "240169"
    },
    {
      "date": "2022-04-21",
      "open": "144.16",
      "high": "145.74",
      "low": "137.71",
      "close": "138.48",
      "volume": "182252"
    },
    {
      "date": "2022-04-22",
      "open": "138.51",
      "high": "140.505",
      "low": "131.945",
      "close": "132.03",
      "volume": "319004"
    },
    {
      "date": "2022-04-25",
      "open": "131.94",
      "high": "134.89",
      "low": "130.93",
      "close": "134.75",
      "volume": "251546"
    },
    {
      "date": "2022-04-26",
      "open": "133.57",
      "high": "134.17",
      "low": "129.01",
      "close": "129.50",
      "volume": "370968"
    },
    {
      "date": "2022-04-27",
      "open": "129.88",
      "high": "134.485",
      "low": "128.955",
      "close": "129.50",
      "volume": "601436"
    },
    {
      "date": "2022-04-28",
      "open": "132.14",
      "high": "134.9699",
      "low": "126.75",
      "close": "132.41",
      "volume": "372738"
    },
    {
      "date": "2022-04-29",
      "open": "131.59",
      "high": "133.38",
      "low": "130.27",
      "close": "130.55",
      "volume": "340996"
    },
    {
      "date": "2022-05-02",
      "open": "130.55",
      "high": "132.21",
      "low": "128.85",
      "close": "131.35",
      "volume": "349660"
    },
    {
      "date": "2022-05-03",
      "open": "130.27",
      "high": "131.67",
      "low": "127.25",
      "close": "128.48",
      "volume": "334708"
    },
    {
      "date": "2022-05-04",
      "open": "128.53",
      "high": "132.97",
      "low": "125.08",
      "close": "132.43",
      "volume": "363050"
    },
    {
      "date": "2022-05-05",
      "open": "130.16",
      "high": "131.76",
      "low": "123.92",
      "close": "126.00",
      "volume": "449793"
    },
    {
      "date": "2022-05-06",
      "open": "124.71",
      "high": "126.245",
      "low": "120.79",
      "close": "123.84",
      "volume": "536978"
    },
    {
      "date": "2022-05-09",
      "open": "121.35",
      "high": "122.645",
      "low": "117.51",
      "close": "118.02",
      "volume": "322984"
    },
    {
      "date": "2022-05-10",
      "open": "120.42",
      "high": "121.02",
      "low": "114.71",
      "close": "117.83",
      "volume": "368905"
    },
    {
      "date": "2022-05-11",
      "open": "116.73",
      "high": "119.63",
      "low": "112.95",
      "close": "113.47",
      "volume": "400881"
    },
    {
      "date": "2022-05-12",
      "open": "112.35",
      "high": "116.81",
      "low": "112.15",
      "close": "115.45",
      "volume": "450269"
    },
    {
      "date": "2022-05-13",
      "open": "117.44",
      "high": "123.34",
      "low": "116.06",
      "close": "121.78",
      "volume": "381737"
    },
    {
      "date": "2022-05-16",
      "open": "120.39",
      "high": "122.19",
      "low": "117.55",
      "close": "117.94",
      "volume": "259599"
    },
    {
      "date": "2022-05-17",
      "open": "120.44",
      "high": "121.88",
      "low": "117.17",
      "close": "120.78",
      "volume": "279530"
    },
    {
      "date": "2022-05-18",
      "open": "118.70",
      "high": "120.59",
      "low": "111.58",
      "close": "112.66",
      "volume": "481913"
    },
    {
      "date": "2022-05-19",
      "open": "112.49",
      "high": "118.475",
      "low": "111.92",
      "close": "116.81",
      "volume": "421955"
    },
    {
      "date": "2022-05-20",
      "open": "118.70",
      "high": "119.90",
      "low": "114.64",
      "close": "117.66",
      "volume": "242834"
    },
    {
      "date": "2022-05-23",
      "open": "118.67",
      "high": "118.835",
      "low": "115.60",
      "close": "118.05",
      "volume": "287132"
    },
    {
      "date": "2022-05-24",
      "open": "116.16",
      "high": "117.09",
      "low": "113.48",
      "close": "114.37",
      "volume": "178530"
    },
    {
      "date": "2022-05-25",
      "open": "113.01",
      "high": "117.36",
      "low": "113.01",
      "close": "116.19",
      "volume": "208516"
    },
    {
      "date": "2022-05-26",
      "open": "116.09",
      "high": "119.655",
      "low": "115.18",
      "close": "119.11",
      "volume": "172732"
    },
    {
      "date": "2022-05-27",
      "open": "120.97",
      "high": "123.27",
      "low": "120.90",
      "close": "122.58",
      "volume": "321051"
    },
    {
      "date": "2022-05-31",
      "open": "122.00",
      "high": "122.30",
      "low": "119.78",
      "close": "120.93",
      "volume": "355168"
    },
    {
      "date": "2022-06-01",
      "open": "121.95",
      "high": "124.69",
      "low": "119.51",
      "close": "121.70",
      "volume": "242244"
    },
    {
      "date": "2022-06-02",
      "open": "121.25",
      "high": "129.72",
      "low": "115.88",
      "close": "128.62",
      "volume": "316892"
    },
    {
      "date": "2022-06-03",
      "open": "127.02",
      "high": "128.94",
      "low": "124.48",
      "close": "125.52",
      "volume": "295964"
    },
    {
      "date": "2022-06-06",
      "open": "127.77",
      "high": "127.77",
      "low": "124.79",
      "close": "125.31",
      "volume": "250738"
    },
    {
      "date": "2022-06-07",
      "open": "123.65",
      "high": "129.26",
      "low": "122.66",
      "close": "128.60",
      "volume": "219631"
    },
    {
      "date": "2022-06-08",
      "open": "128.67",
      "high": "129.76",
      "low": "126.735",
      "close": "126.81",
      "volume": "227764"
    },
    {
      "date": "2022-06-09",
      "open": "125.34",
      "high": "127.16",
      "low": "123.37",
      "close": "123.47",
      "volume": "170035"
    },
    {
      "date": "2022-06-10",
      "open": "120.85",
      "high": "120.85",
      "low": "117.625",
      "close": "118.50",
      "volume": "253067"
    },
    {
      "date": "2022-06-13",
      "open": "114.40",
      "high": "116.09",
      "low": "110.345",
      "close": "110.88",
      "volume": "459407"
    },
    {
      "date": "2022-06-14",
      "open": "111.81",
      "high": "112.35",
      "low": "108.94",
      "close": "110.62",
      "volume": "428077"
    },
    {
      "date": "2022-06-15",
      "open": "112.62",
      "high": "114.82",
      "low": "111.45",
      "close": "113.62",
      "volume": "469727"
    },
    {
      "date": "2022-06-16",
      "open": "110.99",
      "high": "111.72",
      "low": "107.82",
      "close": "108.72",
      "volume": "422169"
    },
    {
      "date": "2022-06-17",
      "open": "111.05",
      "high": "112.85",
      "low": "109.62",
      "close": "111.27",
      "volume": "654053"
    },
    {
      "date": "2022-06-21",
      "open": "112.42",
      "high": "114.14",
      "low": "111.14",
      "close": "111.35",
      "volume": "239253"
    },
    {
      "date": "2022-06-22",
      "open": "110.03",
      "high": "112.69",
      "low": "109.9494",
      "close": "110.82",
      "volume": "262640"
    },
    {
      "date": "2022-06-23",
      "open": "112.37",
      "high": "115.85",
      "low": "111.095",
      "close": "115.27",
      "volume": "215655"
    },
    {
      "date": "2022-06-24",
      "open": "116.82",
      "high": "120.69",
      "low": "116.82",
      "close": "120.32",
      "volume": "411248"
    },
    {
      "date": "2022-06-27",
      "open": "120.11",
      "high": "120.14",
      "low": "118.04",
      "close": "118.73",
      "volume": "187654"
    },
    {
      "date": "2022-06-28",
      "open": "118.88",
      "high": "120.00",
      "low": "115.54",
      "close": "115.77",
      "volume": "187545"
    },
    {
      "date": "2022-06-29",
      "open": "116.31",
      "high": "117.11",
      "low": "114.83",
      "close": "117.04",
      "volume": "208608"
    },
    {
      "date": "2022-06-30",
      "open": "115.26",
      "high": "115.71",
      "low": "111.74",
      "close": "114.60",
      "volume": "374909"
    },
    {
      "date": "2022-07-01",
      "open": "115.05",
      "high": "117.23",
      "low": "112.59",
      "close": "117.23",
      "volume": "258064"
    },
    {
      "date": "2022-07-05",
      "open": "115.75",
      "high": "121.195",
      "low": "115.39",
      "close": "120.66",
      "volume": "294688"
    },
    {
      "date": "2022-07-06",
      "open": "121.55",
      "high": "123.03",
      "low": "120.61",
      "close": "121.56",
      "volume": "306959"
    },
    {
      "date": "2022-07-07",
      "open": "121.50",
      "high": "125.04",
      "low": "121.50",
      "close": "124.21",
      "volume": "178036"
    },
    {
      "date": "2022-07-08",
      "open": "122.81",
      "high": "124.72",
      "low": "122.29",
      "close": "123.69",
      "volume": "162244"
    },
    {
      "date": "2022-07-11",
      "open": "122.26",
      "high": "123.03",
      "low": "120.555",
      "close": "122.05",
      "volume": "131537"
    },
    {
      "date": "2022-07-12",
      "open": "122.40",
      "high": "123.34",
      "low": "115.41",
      "close": "115.50",
      "volume": "509687"
    },
    {
      "date": "2022-07-13",
      "open": "113.76",
      "high": "114.125",
      "low": "110.90",
      "close": "111.92",
      "volume": "470727"
    },
    {
      "date": "2022-07-14",
      "open": "110.81",
      "high": "112.28",
      "low": "106.02",
      "close": "108.95",
      "volume": "576187"
    },
    {
      "date": "2022-07-15",
      "open": "110.97",
      "high": "112.7507",
      "low": "109.76",
      "close": "112.29",
      "volume": "220355"
    },
    {
      "date": "2022-07-18",
      "open": "113.06",
      "high": "114.52",
      "low": "112.43",
      "close": "112.90",
      "volume": "269389"
    },
    {
      "date": "2022-07-19",
      "open": "114.88",
      "high": "115.675",
      "low": "113.43",
      "close": "114.75",
      "volume": "524472"
    },
    {
      "date": "2022-07-20",
      "open": "115.81",
      "high": "119.88",
      "low": "114.92",
      "close": "118.94",
      "volume": "303667"
    },
    {
      "date": "2022-07-21",
      "open": "118.97",
      "high": "120.845",
      "low": "118.43",
      "close": "120.72",
      "volume": "247624"
    },
    {
      "date": "2022-07-22",
      "open": "120.31",
      "high": "121.91",
      "low": "117.96",
      "close": "118.73",
      "volume": "239633"
    },
    {
      "date": "2022-07-25",
      "open": "118.48",
      "high": "119.66",
      "low": "117.43",
      "close": "118.96",
      "volume": "292087"
    },
    {
      "date": "2022-07-26",
      "open": "119.19",
      "high": "119.19",
      "low": "115.355",
      "close": "116.62",
      "volume": "471794"
    },
    {
      "date": "2022-07-27",
      "open": "121.77",
      "high": "139.26",
      "low": "121.2901",
      "close": "137.44",
      "volume": "993029"
    },
    {
      "date": "2022-07-28",
      "open": "135.21",
      "high": "140.09",
      "low": "133.80",
      "close": "139.06",
      "volume": "599276"
    },
    {
      "date": "2022-07-29",
      "open": "139.45",
      "high": "141.69",
      "low": "137.66",
      "close": "140.67",
      "volume": "284671"
    },
    {
      "date": "2022-08-01",
      "open": "139.11",
      "high": "141.8515",
      "low": "137.68",
      "close": "140.16",
      "volume": "266936"
    },
    {
      "date": "2022-08-02",
      "open": "138.67",
      "high": "141.05",
      "low": "138.23",
      "close": "139.35",
      "volume": "324005"
    },
    {
      "date": "2022-08-03",
      "open": "140.11",
      "high": "145.205",
      "low": "139.68",
      "close": "144.97",
      "volume": "360563"
    },
    {
      "date": "2022-08-04",
      "open": "145.17",
      "high": "145.21",
      "low": "141.37",
      "close": "143.64",
      "volume": "367190"
    },
    {
      "date": "2022-08-05",
      "open": "141.81",
      "high": "145.18",
      "low": "141.45",
      "close": "145.00",
      "volume": "250053"
    },
    {
      "date": "2022-08-08",
      "open": "145.99",
      "high": "148.34",
      "low": "145.31",
      "close": "146.10",
      "volume": "245874"
    },
    {
      "date": "2022-08-09",
      "open": "144.97",
      "high": "146.00",
      "low": "143.485",
      "close": "145.02",
      "volume": "258281"
    },
    {
      "date": "2022-08-10",
      "open": "148.69",
      "high": "150.51",
      "low": "147.58",
      "close": "148.31",
      "volume": "348933"
    },
    {
      "date": "2022-08-11",
      "open": "150.11",
      "high": "150.31",
      "low": "147.24",
      "close": "147.94",
      "volume": "275806"
    },
    {
      "date": "2022-08-12",
      "open": "148.73",
      "high": "150.06",
      "low": "147.73",
      "close": "149.99",
      "volume": "222876"
    },
    {
      "date": "2022-08-15",
      "open": "149.89",
      "high": "153.83",
      "low": "149.89",
      "close": "153.61",
      "volume": "251401"
    },
    {
      "date": "2022-08-16",
      "open": "152.25",
      "high": "155.30",
      "low": "151.74",
      "close": "155.00",
      "volume": "399473"
    },
    {
      "date": "2022-08-17",
      "open": "153.06",
      "high": "155.81",
      "low": "152.83",
      "close": "154.01",
      "volume": "433707"
    },
    {
      "date": "2022-08-18",
      "open": "154.41",
      "high": "154.41",
      "low": "151.54",
      "close": "152.04",
      "volume": "314239"
    },
    {
      "date": "2022-08-19",
      "open": "150.36",
      "high": "150.36",
      "low": "147.9566",
      "close": "148.93",
      "volume": "281059"
    },
    {
      "date": "2022-08-22",
      "open": "146.65",
      "high": "147.7625",
      "low": "144.88",
      "close": "146.01",
      "volume": "245088"
    },
    {
      "date": "2022-08-23",
      "open": "145.19",
      "high": "147.68",
      "low": "143.905",
      "close": "144.48",
      "volume": "201145"
    },
    {
      "date": "2022-08-24",
      "open": "145.32",
      "high": "146.46",
      "low": "144.66",
      "close": "145.68",
      "volume": "170353"
    },
    {
      "date": "2022-08-25",
      "open": "146.72",
      "high": "148.51",
      "low": "145.68",
      "close": "148.35",
      "volume": "183873"
    },
    {
      "date": "2022-08-26",
      "open": "147.82",
      "high": "148.18",
      "low": "142.26",
      "close": "142.45",
      "volume": "183068"
    },
    {
      "date": "2022-08-29",
      "open": "141.20",
      "high": "142.76",
      "low": "140.31",
      "close": "140.81",
      "volume": "146714"
    },
    {
      "date": "2022-08-30",
      "open": "141.64",
      "high": "142.41",
      "low": "139.87",
      "close": "141.43",
      "volume": "203087"
    },
    {
      "date": "2022-08-31",
      "open": "142.88",
      "high": "143.23",
      "low": "141.12",
      "close": "141.26",
      "volume": "216619"
    },
    {
      "date": "2022-09-01",
      "open": "139.56",
      "high": "140.21",
      "low": "137.30",
      "close": "140.09",
      "volume": "231372"
    },
    {
      "date": "2022-09-02",
      "open": "141.63",
      "high": "142.13",
      "low": "136.155",
      "close": "136.88",
      "volume": "261362"
    },
    {
      "date": "2022-09-06",
      "open": "136.64",
      "high": "137.49",
      "low": "134.90",
      "close": "137.04",
      "volume": "290545"
    },
    {
      "date": "2022-09-07",
      "open": "137.28",
      "high": "139.72",
      "low": "136.61",
      "close": "139.51",
      "volume": "256054"
    },
    {
      "date": "2022-09-08",
      "open": "138.06",
      "high": "141.32",
      "low": "137.51",
      "close": "141.28",
      "volume": "193674"
    },
    {
      "date": "2022-09-09",
      "open": "142.46",
      "high": "146.76",
      "low": "142.33",
      "close": "145.31",
      "volume": "337511"
    },
    {
      "date": "2022-09-12",
      "open": "145.97",
      "high": "147.41",
      "low": "145.31",
      "close": "146.47",
      "volume": "267082"
    },
    {
      "date": "2022-09-13",
      "open": "141.18",
      "high": "142.95",
      "low": "139.95",
      "close": "140.77",
      "volume": "276912"
    },
    {
      "date": "2022-09-14",
      "open": "140.91",
      "high": "141.82",
      "low": "139.12",
      "close": "141.51",
      "volume": "304062"
    },
    {
      "date": "2022-09-15",
      "open": "140.33",
      "high": "141.84",
      "low": "139.23",
      "close": "140.10",
      "volume": "321012"
    },
    {
      "date": "2022-09-16",
      "open": "138.71",
      "high": "138.71",
      "low": "135.83",
      "close": "137.74",
      "volume": "898915"
    },
    {
      "date": "2022-09-19",
      "open": "136.90",
      "high": "138.21",
      "low": "135.5801",
      "close": "137.50",
      "volume": "258997"
    },
    {
      "date": "2022-09-20",
      "open": "136.67",
      "high": "141.74",
      "low": "134.25",
      "close": "135.32",
      "volume": "314213"
    },
    {
      "date": "2022-09-21",
      "open": "136.11",
      "high": "137.83",
      "low": "133.53",
      "close": "133.53",
      "volume": "262314"
    },
    {
      "date": "2022-09-22",
      "open": "132.42",
      "high": "133.87",
      "low": "130.38",
      "close": "131.33",
      "volume": "240287"
    },
    {
      "date": "2022-09-23",
      "open": "130.45",
      "high": "130.69",
      "low": "128.19",
      "close": "129.63",
      "volume": "326803"
    },
    {
      "date": "2022-09-26",
      "open": "129.52",
      "high": "133.26",
      "low": "129.11",
      "close": "130.55",
      "volume": "337601"
    },
    {
      "date": "2022-09-27",
      "open": "132.08",
      "high": "133.61",
      "low": "129.64",
      "close": "131.20",
      "volume": "278062"
    },
    {
      "date": "2022-09-28",
      "open": "132.20",
      "high": "135.16",
      "low": "131.27",
      "close": "134.23",
      "volume": "396078"
    },
    {
      "date": "2022-09-29",
      "open": "132.83",
      "high": "134.36",
      "low": "131.84",
      "close": "134.23",
      "volume": "308483"
    },
    {
      "date": "2022-09-30",
      "open": "133.99",
      "high": "136.625",
      "low": "132.76",
      "close": "133.03",
      "volume": "370627"
    },
    {
      "date": "2022-10-03",
      "open": "134.39",
      "high": "136.66",
      "low": "131.94",
      "close": "135.59",
      "volume": "337002"
    },
    {
      "date": "2022-10-04",
      "open": "138.27",
      "high": "140.16",
      "low": "136.12",
      "close": "137.67",
      "volume": "549901"
    },
    {
      "date": "2022-10-05",
      "open": "136.33",
      "high": "138.68",
      "low": "135.18",
      "close": "138.17",
      "volume": "281904"
    },
    {
      "date": "2022-10-06",
      "open": "137.99",
      "high": "141.07",
      "low": "137.99",
      "close": "140.49",
      "volume": "300356"
    },
    {
      "date": "2022-10-07",
      "open": "138.63",
      "high": "138.63",
      "low": "134.02",
      "close": "135.43",
      "volume": "224669"
    },
    {
      "date": "2022-10-10",
      "open": "135.13",
      "high": "135.13",
      "low": "131.14",
      "close": "132.59",
      "volume": "171952"
    },
    {
      "date": "2022-10-11",
      "open": "132.15",
      "high": "132.15",
      "low": "128.61",
      "close": "129.32",
      "volume": "307412"
    },
    {
      "date": "2022-10-12",
      "open": "129.32",
      "high": "130.38",
      "low": "127.52",
      "close": "127.64",
      "volume": "258276"
    },
    {
      "date": "2022-10-13",
      "open": "123.42",
      "high": "128.79",
      "low": "122.065",
      "close": "127.63",
      "volume": "495374"
    },
    {
      "date": "2022-10-14",
      "open": "128.96",
      "high": "130.07",
      "low": "122.01",
      "close": "122.21",
      "volume": "491172"
    },
    {
      "date": "2022-10-17",
      "open": "125.27",
      "high": "128.27",
      "low": "124.80",
      "close": "127.50",
      "volume": "343131"
    },
    {
      "date": "2022-10-18",
      "open": "131.44",
      "high": "133.11",
      "low": "129.38",
      "close": "131.37",
      "volume": "323211"
    },
    {
      "date": "2022-10-19",
      "open": "129.29",
      "high": "129.97",
      "low": "124.86",
      "close": "126.96",
      "volume": "286949"
    },
    {
      "date": "2022-10-20",
      "open": "127.81",
      "high": "129.745",
      "low": "124.40",
      "close": "125.47",
      "volume": "298533"
    },
    {
      "date": "2022-10-21",
      "open": "124.66",
      "high": "127.66",
      "low": "121.33",
      "close": "127.53",
      "volume": "381017"
    },
    {
      "date": "2022-10-24",
      "open": "128.62",
      "high": "129.06",
      "low": "126.06",
      "close": "128.50",
      "volume": "497922"
    },
    {
      "date": "2022-10-25",
      "open": "129.01",
      "high": "133.61",
      "low": "129.01",
      "close": "133.59",
      "volume": "435296"
    },
    {
      "date": "2022-10-26",
      "open": "120.00",
      "high": "127.14",
      "low": "114.41",
      "close": "118.34",
      "volume": "1352513"
    },
    {
      "date": "2022-10-27",
      "open": "119.00",
      "high": "122.62",
      "low": "118.32",
      "close": "118.83",
      "volume": "648986"
    },
    {
      "date": "2022-10-28",
      "open": "119.22",
      "high": "120.33",
      "low": "117.575",
      "close": "120.31",
      "volume": "430496"
    },
    {
      "date": "2022-10-31",
      "open": "120.19",
      "high": "123.79",
      "low": "119.93",
      "close": "121.67",
      "volume": "351624"
    },
    {
      "date": "2022-11-01",
      "open": "123.87",
      "high": "124.41",
      "low": "117.58",
      "close": "117.58",
      "volume": "330432"
    },
    {
      "date": "2022-11-02",
      "open": "118.11",
      "high": "118.14",
      "low": "112.77",
      "close": "112.83",
      "volume": "359356"
    },
    {
      "date": "2022-11-03",
      "open": "111.76",
      "high": "113.375",
      "low": "110.00",
      "close": "110.13",
      "volume": "289046"
    },
    {
      "date": "2022-11-04",
      "open": "111.62",
      "high": "111.62",
      "low": "107.18",
      "close": "109.34",
      "volume": "298584"
    },
    {
      "date": "2022-11-07",
      "open": "110.24",
      "high": "111.52",
      "low": "107.51",
      "close": "111.18",
      "volume": "406849"
    },
    {
      "date": "2022-11-08",
      "open": "111.32",
      "high": "113.2761",
      "low": "108.02",
      "close": "110.85",
      "volume": "354889"
    },
    {
      "date": "2022-11-09",
      "open": "110.53",
      "high": "110.53",
      "low": "107.77",
      "close": "108.50",
      "volume": "369119"
    },
    {
      "date": "2022-11-10",
      "open": "116.91",
      "high": "121.075",
      "low": "116.91",
      "close": "120.95",
      "volume": "644005"
    },
    {
      "date": "2022-11-11",
      "open": "121.75",
      "high": "125.54",
      "low": "121.145",
      "close": "124.04",
      "volume": "340399"
    },
    {
      "date": "2022-11-14",
      "open": "122.65",
      "high": "125.15",
      "low": "121.17",
      "close": "123.42",
      "volume": "289974"
    },
    {
      "date": "2022-11-15",
      "open": "127.45",
      "high": "129.855",
      "low": "125.16",
      "close": "128.27",
      "volume": "357086"
    },
    {
      "date": "2022-11-16",
      "open": "127.22",
      "high": "129.10",
      "low": "123.80",
      "close": "124.27",
      "volume": "231736"
    },
    {
      "date": "2022-11-17",
      "open": "121.98",
      "high": "123.07",
      "low": "120.07",
      "close": "120.81",
      "volume": "194131"
    },
    {
      "date": "2022-11-18",
      "open": "123.20",
      "high": "123.20",
      "low": "119.865",
      "close": "121.54",
      "volume": "181021"
    },
    {
      "date": "2022-11-21",
      "open": "121.26",
      "high": "122.62",
      "low": "120.07",
      "close": "120.25",
      "volume": "186961"
    },
    {
      "date": "2022-11-22",
      "open": "120.62",
      "high": "122.88",
      "low": "119.26",
      "close": "122.69",
      "volume": "171697"
    },
    {
      "date": "2022-11-23",
      "open": "122.70",
      "high": "124.80",
      "low": "121.80",
      "close": "123.75",
      "volume": "131596"
    },
    {
      "date": "2022-11-25",
      "open": "123.16",
      "high": "124.02",
      "low": "122.09",
      "close": "123.77",
      "volume": "115390"
    },
    {
      "date": "2022-11-28",
      "open": "122.37",
      "high": "123.785",
      "low": "120.7114",
      "close": "121.25",
      "volume": "183484"
    },
    {
      "date": "2022-11-29",
      "open": "120.98",
      "high": "121.295",
      "low": "118.82",
      "close": "119.50",
      "volume": "149673"
    },
    {
      "date": "2022-11-30",
      "open": "119.32",
      "high": "126.15",
      "low": "118.02",
      "close": "125.94",
      "volume": "293406"
    },
    {
      "date": "2022-12-01",
      "open": "125.75",
      "high": "128.33",
      "low": "125.29",
      "close": "127.04",
      "volume": "196057"
    },
    {
      "date": "2022-12-02",
      "open": "124.79",
      "high": "128.25",
      "low": "123.56",
      "close": "126.46",
      "volume": "207283"
    },
    {
      "date": "2022-12-05",
      "open": "124.76",
      "high": "125.62",
      "low": "120.5895",
      "close": "121.43",
      "volume": "219335"
    },
    {
      "date": "2022-12-06",
      "open": "121.51",
      "high": "122.03",
      "low": "116.17",
      "close": "117.01",
      "volume": "316376"
    },
    {
      "date": "2022-12-07",
      "open": "117.14",
      "high": "118.475",
      "low": "116.21",
      "close": "118.06",
      "volume": "236245"
    },
    {
      "date": "2022-12-08",
      "open": "118.99",
      "high": "121.725",
      "low": "117.71",
      "close": "120.39",
      "volume": "209400"
    },
    {
      "date": "2022-12-09",
      "open": "119.48",
      "high": "120.68",
      "low": "118.78",
      "close": "119.43",
      "volume": "196004"
    },
    {
      "date": "2022-12-12",
      "open": "120.00",
      "high": "121.70",
      "low": "118.41",
      "close": "120.06",
      "volume": "370821"
    },
    {
      "date": "2022-12-13",
      "open": "126.97",
      "high": "127.50",
      "low": "121.745",
      "close": "123.30",
      "volume": "268082"
    },
    {
      "date": "2022-12-14",
      "open": "123.56",
      "high": "125.41",
      "low": "121.05",
      "close": "123.60",
      "volume": "284525"
    },
    {
      "date": "2022-12-15",
      "open": "121.59",
      "high": "122.18",
      "low": "119.62",
      "close": "119.64",
      "volume": "251386"
    },
    {
      "date": "2022-12-16",
      "open": "119.06",
      "high": "120.36",
      "low": "116.07",
      "close": "119.04",
      "volume": "806834"
    },
    {
      "date": "2022-12-19",
      "open": "118.58",
      "high": "119.3193",
      "low": "117.135",
      "close": "118.94",
      "volume": "276857"
    },
    {
      "date": "2022-12-20",
      "open": "118.73",
      "high": "121.285",
      "low": "118.12",
      "close": "120.29",
      "volume": "215878"
    },
    {
      "date": "2022-12-21",
      "open": "120.36",
      "high": "124.275",
      "low": "120.05",
      "close": "122.31",
      "volume": "295052"
    },
    {
      "date": "2022-12-22",
      "open": "120.50",
      "high": "122.15",
      "low": "117.45",
      "close": "119.47",
      "volume": "260308"
    },
    {
      "date": "2022-12-23",
      "open": "119.12",
      "high": "120.10",
      "low": "117.76",
      "close": "119.95",
      "volume": "133539"
    },
    {
      "date": "2022-12-27",
      "open": "119.44",
      "high": "120.60",
      "low": "117.84",
      "close": "120.10",
      "volume": "122166"
    },
    {
      "date": "2022-12-28",
      "open": "120.55",
      "high": "122.38",
      "low": "118.04",
      "close": "118.04",
      "volume": "106482"
    },
    {
      "date": "2022-12-29",
      "open": "119.33",
      "high": "122.46",
      "low": "118.335",
      "close": "121.65",
      "volume": "136069"
    },
    {
      "date": "2022-12-30",
      "open": "120.02",
      "high": "121.60",
      "low": "119.51",
      "close": "121.40",
      "volume": "200189"
    },
    {
      "date": "2023-01-03",
      "open": "122.93",
      "high": "124.81",
      "low": "119.62",
      "close": "121.00",
      "volume": "193012"
    },
    {
      "date": "2023-01-04",
      "open": "121.85",
      "high": "122.38",
      "low": "119.25",
      "close": "120.57",
      "volume": "241804"
    },
    {
      "date": "2023-01-05",
      "open": "119.09",
      "high": "120.44",
      "low": "114.25",
      "close": "115.18",
      "volume": "417334"
    },
    {
      "date": "2023-01-06",
      "open": "116.38",
      "high": "118.84",
      "low": "113.425",
      "close": "118.61",
      "volume": "229131"
    },
    {
      "date": "2023-01-09",
      "open": "120.11",
      "high": "124.07",
      "low": "118.88",
      "close": "119.77",
      "volume": "462121"
    },
    {
      "date": "2023-01-10",
      "open": "118.84",
      "high": "119.87",
      "low": "116.55",
      "close": "119.52",
      "volume": "425904"
    },
    {
      "date": "2023-01-11",
      "open": "120.44",
      "high": "121.71",
      "low": "118.32",
      "close": "121.49",
      "volume": "604057"
    },
    {
      "date": "2023-01-12",
      "open": "122.37",
      "high": "124.45",
      "low": "119.48",
      "close": "121.70",
      "volume": "321507"
    },
    {
      "date": "2023-01-13",
      "open": "120.44",
      "high": "122.58",
      "low": "120.42",
      "close": "122.40",
      "volume": "218548"
    },
    {
      "date": "2023-01-17",
      "open": "122.85",
      "high": "124.70",
      "low": "121.98",
      "close": "123.23",
      "volume": "256147"
    },
    {
      "date": "2023-01-18",
      "open": "123.73",
      "high": "125.24",
      "low": "121.88",
      "close": "122.40",
      "volume": "280111"
    },
    {
      "date": "2023-01-19",
      "open": "121.32",
      "high": "122.90",
      "low": "119.67",
      "close": "120.72",
      "volume": "243334"
    },
    {
      "date": "2023-01-20",
      "open": "120.72",
      "high": "123.1925",
      "low": "120.72",
      "close": "122.65",
      "volume": "204959"
    },
    {
      "date": "2023-01-23",
      "open": "122.96",
      "high": "125.29",
      "low": "121.71",
      "close": "125.13",
      "volume": "530607"
    },
    {
      "date": "2023-01-24",
      "open": "124.93",
      "high": "125.949",
      "low": "123.37",
      "close": "124.10",
      "volume": "156533"
    },
    {
      "date": "2023-01-25",
      "open": "122.54",
      "high": "123.96",
      "low": "118.92",
      "close": "123.81",
      "volume": "179632"
    },
    {
      "date": "2023-01-26",
      "open": "125.56",
      "high": "126.81",
      "low": "124.263",
      "close": "126.36",
      "volume": "179231"
    },
    {
      "date": "2023-01-27",
      "open": "125.33",
      "high": "128.16",
      "low": "125.33",
      "close": "127.68",
      "volume": "178903"
    },
    {
      "date": "2023-01-30",
      "open": "126.36",
      "high": "127.73",
      "low": "125.52",
      "close": "126.75",
      "volume": "286438"
    },
    {
      "date": "2023-01-31",
      "open": "126.74",
      "high": "130.56",
      "low": "126.74",
      "close": "130.36",
      "volume": "394452"
    },
    {
      "date": "2023-02-01",
      "open": "131.04",
      "high": "136.96",
      "low": "130.535",
      "close": "136.43",
      "volume": "499098"
    },
    {
      "date": "2023-02-02",
      "open": "138.35",
      "high": "140.975",
      "low": "136.70",
      "close": "138.73",
      "volume": "518879"
    },
    {
      "date": "2023-02-03",
      "open": "150.66",
      "high": "158.61",
      "low": "144.91",
      "close": "149.81",
      "volume": "649790"
    },
    {
      "date": "2023-02-06",
      "open": "147.40",
      "high": "149.67",
      "low": "143.86",
      "close": "144.77",
      "volume": "449161"
    },
    {
      "date": "2023-02-07",
      "open": "144.41",
      "high": "146.58",
      "low": "142.215",
      "close": "146.03",
      "volume": "454551"
    },
    {
      "date": "2023-02-08",
      "open": "145.51",
      "high": "147.05",
      "low": "143.34",
      "close": "144.39",
      "volume": "336376"
    },
    {
      "date": "2023-02-09",
      "open": "145.99",
      "high": "148.20",
      "low": "143.03",
      "close": "143.61",
      "volume": "327361"
    },
    {
      "date": "2023-02-10",
      "open": "142.41",
      "high": "144.00",
      "low": "141.065",
      "close": "143.01",
      "volume": "311428"
    },
    {
      "date": "2023-02-13",
      "open": "143.61",
      "high": "145.77",
      "low": "142.12",
      "close": "145.77",
      "volume": "334890"
    },
    {
      "date": "2023-02-14",
      "open": "145.23",
      "high": "148.60",
      "low": "144.43",
      "close": "145.52",
      "volume": "284577"
    },
    {
      "date": "2023-02-15",
      "open": "144.82",
      "high": "148.855",
      "low": "144.225",
      "close": "148.19",
      "volume": "264490"
    },
    {
      "date": "2023-02-16",
      "open": "145.26",
      "high": "147.54",
      "low": "143.01",
      "close": "145.51",
      "volume": "331838"
    },
    {
      "date": "2023-02-17",
      "open": "144.47",
      "high": "145.31",
      "low": "142.77",
      "close": "145.31",
      "volume": "281130"
    },
    {
      "date": "2023-02-21",
      "open": "143.37",
      "high": "144.21",
      "low": "142.79",
      "close": "143.04",
      "volume": "201981"
    },
    {
      "date": "2023-02-22",
      "open": "142.86",
      "high": "144.38",
      "low": "141.8708",
      "close": "142.70",
      "volume": "233725"
    },
    {
      "date": "2023-02-23",
      "open": "143.39",
      "high": "145.01",
      "low": "142.04",
      "close": "144.77",
      "volume": "204620"
    },
    {
      "date": "2023-02-24",
      "open": "142.37",
      "high": "144.04",
      "low": "141.93",
      "close": "143.37",
      "volume": "206963"
    },
    {
      "date": "2023-02-27",
      "open": "144.63",
      "high": "145.65",
      "low": "143.84",
      "close": "144.47",
      "volume": "206024"
    },
    {
      "date": "2023-02-28",
      "open": "143.60",
      "high": "147.035",
      "low": "143.55",
      "close": "143.75",
      "volume": "233452"
    },
    {
      "date": "2023-03-01",
      "open": "143.51",
      "high": "145.30",
      "low": "142.60",
      "close": "143.87",
      "volume": "219100"
    },
    {
      "date": "2023-03-02",
      "open": "143.28",
      "high": "147.00",
      "low": "143.02",
      "close": "146.79",
      "volume": "296559"
    },
    {
      "date": "2023-03-03",
      "open": "147.28",
      "high": "148.37",
      "low": "146.03",
      "close": "147.14",
      "volume": "224382"
    },
    {
      "date": "2023-03-06",
      "open": "146.82",
      "high": "149.13",
      "low": "145.81",
      "close": "145.99",
      "volume": "221763"
    },
    {
      "date": "2023-03-07",
      "open": "145.80",
      "high": "146.99",
      "low": "142.89",
      "close": "143.00",
      "volume": "255993"
    },
    {
      "date": "2023-03-08",
      "open": "143.07",
      "high": "143.89",
      "low": "142.16",
      "close": "143.09",
      "volume": "160111"
    },
    {
      "date": "2023-03-09",
      "open": "143.50",
      "high": "144.79",
      "low": "140.61",
      "close": "140.61",
      "volume": "196388"
    },
    {
      "date": "2023-03-10",
      "open": "140.17",
      "high": "141.25",
      "low": "136.75",
      "close": "137.34",
      "volume": "205616"
    },
    {
      "date": "2023-03-13",
      "open": "135.88",
      "high": "138.17",
      "low": "133.81",
      "close": "137.08",
      "volume": "388319"
    },
    {
      "date": "2023-03-14",
      "open": "138.66",
      "high": "142.88",
      "low": "137.99",
      "close": "142.76",
      "volume": "314920"
    },
    {
      "date": "2023-03-15",
      "open": "141.13",
      "high": "142.15",
      "low": "139.375",
      "close": "141.42",
      "volume": "238123"
    },
    {
      "date": "2023-03-16",
      "open": "140.20",
      "high": "143.92",
      "low": "139.64",
      "close": "143.49",
      "volume": "208462"
    },
    {
      "date": "2023-03-17",
      "open": "143.78",
      "high": "144.96",
      "low": "142.44",
      "close": "143.46",
      "volume": "441314"
    },
    {
      "date": "2023-03-20",
      "open": "144.28",
      "high": "146.385",
      "low": "143.105",
      "close": "146.09",
      "volume": "249351"
    },
    {
      "date": "2023-03-21",
      "open": "146.33",
      "high": "148.13",
      "low": "146.00",
      "close": "147.28",
      "volume": "266464"
    },
    {
      "date": "2023-03-22",
      "open": "146.84",
      "high": "148.295",
      "low": "144.19",
      "close": "144.36",
      "volume": "182658"
    },
    {
      "date": "2023-03-23",
      "open": "145.68",
      "high": "148.63",
      "low": "144.645",
      "close": "146.40",
      "volume": "189951"
    },
    {
      "date": "2023-03-24",
      "open": "145.58",
      "high": "147.50",
      "low": "143.95",
      "close": "147.30",
      "volume": "173682"
    },
    {
      "date": "2023-03-27",
      "open": "147.64",
      "high": "149.14",
      "low": "147.50",
      "close": "148.29",
      "volume": "187433"
    },
    {
      "date": "2023-03-28",
      "open": "147.86",
      "high": "149.11",
      "low": "146.81",
      "close": "148.81",
      "volume": "175298"
    },
    {
      "date": "2023-03-29",
      "open": "149.87",
      "high": "150.85",
      "low": "149.04",
      "close": "150.34",
      "volume": "152882"
    },
    {
      "date": "2023-03-30",
      "open": "151.45",
      "high": "152.24",
      "low": "150.53",
      "close": "152.00",
      "volume": "146666"
    },
    {
      "date": "2023-03-31",
      "open": "152.46",
      "high": "155.63",
      "low": "151.90",
      "close": "154.85",
      "volume": "258493"
    },
    {
      "date": "2023-04-03",
      "open": "153.65",
      "high": "156.93",
      "low": "153.64",
      "close": "156.64",
      "volume": "269291"
    },
    {
      "date": "2023-04-04",
      "open": "156.89",
      "high": "157.78",
      "low": "154.38",
      "close": "154.97",
      "volume": "209540"
    },
    {
      "date": "2023-04-05",
      "open": "153.75",
      "high": "153.955",
      "low": "150.96",
      "close": "152.84",
      "volume": "346975"
    },
    {
      "date": "2023-04-06",
      "open": "151.73",
      "high": "154.21",
      "low": "150.91",
      "close": "153.59",
      "volume": "201264"
    },
    {
      "date": "2023-04-10",
      "open": "152.09",
      "high": "155.68",
      "low": "152.00",
      "close": "155.31",
      "volume": "144362"
    },
    {
      "date": "2023-04-11",
      "open": "152.52",
      "high": "154.16",
      "low": "152.195",
      "close": "152.79",
      "volume": "189218"
    },
    {
      "date": "2023-04-12",
      "open": "154.33",
      "high": "154.55",
      "low": "152.735",
      "close": "153.01",
      "volume": "131970"
    },
    {
      "date": "2023-04-13",
      "open": "153.57",
      "high": "155.93",
      "low": "152.99",
      "close": "155.90",
      "volume": "129862"
    },
    {
      "date": "2023-04-14",
      "open": "154.62",
      "high": "156.815",
      "low": "154.41",
      "close": "156.37",
      "volume": "173627"
    },
    {
      "date": "2023-04-17",
      "open": "156.56",
      "high": "157.42",
      "low": "155.45",
      "close": "157.21",
      "volume": "154060"
    },
    {
      "date": "2023-04-18",
      "open": "158.31",
      "high": "160.00",
      "low": "156.90",
      "close": "157.79",
      "volume": "207931"
    },
    {
      "date": "2023-04-19",
      "open": "157.34",
      "high": "158.81",
      "low": "156.96",
      "close": "157.99",
      "volume": "159436"
    },
    {
      "date": "2023-04-20",
      "open": "157.01",
      "high": "158.60",
      "low": "155.45",
      "close": "156.23",
      "volume": "336607"
    },
    {
      "date": "2023-04-21",
      "open": "156.89",
      "high": "158.91",
      "low": "156.63",
      "close": "158.78",
      "volume": "277947"
    },
    {
      "date": "2023-04-24",
      "open": "158.50",
      "high": "159.90",
      "low": "155.145",
      "close": "155.75",
      "volume": "269987"
    },
    {
      "date": "2023-04-25",
      "open": "154.30",
      "high": "154.85",
      "low": "152.32",
      "close": "152.68",
      "volume": "447905"
    },
    {
      "date": "2023-04-26",
      "open": "166.00",
      "high": "175.00",
      "low": "163.435",
      "close": "165.71",
      "volume": "1023689"
    },
    {
      "date": "2023-04-27",
      "open": "165.68",
      "high": "169.09",
      "low": "165.68",
      "close": "168.64",
      "volume": "628129"
    },
    {
      "date": "2023-04-28",
      "open": "168.00",
      "high": "168.11",
      "low": "164.55",
      "close": "165.68",
      "volume": "464410"
    },
    {
      "date": "2023-05-01",
      "open": "166.07",
      "high": "170.4499",
      "low": "166.05",
      "close": "169.16",
      "volume": "433729"
    },
    {
      "date": "2023-05-02",
      "open": "168.96",
      "high": "170.96",
      "low": "165.365",
      "close": "167.60",
      "volume": "297989"
    },
    {
      "date": "2023-05-03",
      "open": "168.76",
      "high": "170.535",
      "low": "167.36",
      "close": "167.54",
      "volume": "369432"
    },
    {
      "date": "2023-05-04",
      "open": "167.24",
      "high": "169.20",
      "low": "166.82",
      "close": "168.30",
      "volume": "291862"
    },
    {
      "date": "2023-05-05",
      "open": "169.19",
      "high": "170.20",
      "low": "167.93",
      "close": "168.92",
      "volume": "235970"
    },
    {
      "date": "2023-05-08",
      "open": "168.50",
      "high": "169.93",
      "low": "168.18",
      "close": "169.50",
      "volume": "187305"
    },
    {
      "date": "2023-05-09",
      "open": "168.67",
      "high": "169.68",
      "low": "167.29",
      "close": "168.91",
      "volume": "321820"
    },
    {
      "date": "2023-05-10",
      "open": "170.00",
      "high": "172.00",
      "low": "169.38",
      "close": "171.68",
      "volume": "282514"
    },
    {
      "date": "2023-05-11",
      "open": "172.00",
      "high": "172.00",
      "low": "169.795",
      "close": "170.62",
      "volume": "228519"
    },
    {
      "date": "2023-05-12",
      "open": "170.35",
      "high": "173.23",
      "low": "170.15",
      "close": "172.82",
      "volume": "266500"
    },
    {
      "date": "2023-05-15",
      "open": "172.44",
      "high": "174.2963",
      "low": "171.90",
      "close": "172.25",
      "volume": "260237"
    },
    {
      "date": "2023-05-16",
      "open": "171.28",
      "high": "171.99",
      "low": "170.63",
      "close": "170.95",
      "volume": "400908"
    },
    {
      "date": "2023-05-17",
      "open": "171.00",
      "high": "172.79",
      "low": "170.75",
      "close": "172.20",
      "volume": "437270"
    },
    {
      "date": "2023-05-18",
      "open": "172.37",
      "high": "176.24",
      "low": "172.37",
      "close": "176.24",
      "volume": "226078"
    },
    {
      "date": "2023-05-19",
      "open": "176.81",
      "high": "177.87",
      "low": "175.36",
      "close": "177.09",
      "volume": "316335"
    },
    {
      "date": "2023-05-22",
      "open": "177.31",
      "high": "179.73",
      "low": "176.82",
      "close": "177.89",
      "volume": "328774"
    },
    {
      "date": "2023-05-23",
      "open": "176.36",
      "high": "177.69",
      "low": "172.15",
      "close": "172.47",
      "volume": "407215"
    },
    {
      "date": "2023-05-24",
      "open": "171.30",
      "high": "175.14",
      "low": "171.30",
      "close": "174.72",
      "volume": "438185"
    },
    {
      "date": "2023-05-25",
      "open": "177.21",
      "high": "179.63",
      "low": "175.39",
      "close": "175.81",
      "volume": "279596"
    },
    {
      "date": "2023-05-26",
      "open": "176.00",
      "high": "180.18",
      "low": "176.00",
      "close": "179.26",
      "volume": "551647"
    },
    {
      "date": "2023-05-30",
      "open": "180.94",
      "high": "181.8599",
      "low": "176.53",
      "close": "179.06",
      "volume": "402318"
    },
    {
      "date": "2023-05-31",
      "open": "178.75",
      "high": "181.91",
      "low": "178.74",
      "close": "181.42",
      "volume": "550078"
    },
    {
      "date": "2023-06-01",
      "open": "180.57",
      "high": "184.01",
      "low": "179.01",
      "close": "183.43",
      "volume": "329287"
    },
    {
      "date": "2023-06-02",
      "open": "183.64",
      "high": "185.74",
      "low": "182.26",
      "close": "185.46",
      "volume": "313423"
    },
    {
      "date": "2023-06-05",
      "open": "183.88",
      "high": "185.3362",
      "low": "182.94",
      "close": "184.99",
      "volume": "591170"
    },
    {
      "date": "2023-06-06",
      "open": "184.95",
      "high": "185.04",
      "low": "181.77",
      "close": "184.70",
      "volume": "339706"
    },
    {
      "date": "2023-06-07",
      "open": "184.24",
      "high": "185.93",
      "low": "180.68",
      "close": "183.25",
      "volume": "405020"
    },
    {
      "date": "2023-06-08",
      "open": "182.78",
      "high": "185.79",
      "low": "180.88",
      "close": "185.50",
      "volume": "388996"
    },
    {
      "date": "2023-06-09",
      "open": "185.67",
      "high": "187.76",
      "low": "183.62",
      "close": "185.81",
      "volume": "383609"
    },
    {
      "date": "2023-06-12",
      "open": "186.89",
      "high": "190.15",
      "low": "185.82",
      "close": "189.96",
      "volume": "231680"
    },
    {
      "date": "2023-06-13",
      "open": "190.90",
      "high": "192.51",
      "low": "188.84",
      "close": "191.22",
      "volume": "295600"
    },
    {
      "date": "2023-06-14",
      "open": "190.39",
      "high": "192.41",
      "low": "189.99",
      "close": "192.20",
      "volume": "372340"
    },
    {
      "date": "2023-06-15",
      "open": "192.00",
      "high": "194.27",
      "low": "190.62",
      "close": "193.72",
      "volume": "376289"
    },
    {
      "date": "2023-06-16",
      "open": "194.49",
      "high": "194.80",
      "low": "191.24",
      "close": "191.81",
      "volume": "711363"
    },
    {
      "date": "2023-06-20",
      "open": "190.99",
      "high": "192.405",
      "low": "188.08",
      "close": "191.17",
      "volume": "319560"
    },
    {
      "date": "2023-06-21",
      "open": "190.83",
      "high": "191.26",
      "low": "189.00",
      "close": "189.71",
      "volume": "303053"
    },
    {
      "date": "2023-06-22",
      "open": "189.37",
      "high": "191.30",
      "low": "188.29",
      "close": "190.40",
      "volume": "289553"
    },
    {
      "date": "2023-06-23",
      "open": "188.79",
      "high": "190.22",
      "low": "187.26",
      "close": "187.93",
      "volume": "1082585"
    },
    {
      "date": "2023-06-26",
      "open": "187.72",
      "high": "189.97",
      "low": "186.01",
      "close": "186.20",
      "volume": "304121"
    },
    {
      "date": "2023-06-27",
      "open": "187.18",
      "high": "190.72",
      "low": "187.00",
      "close": "189.80",
      "volume": "288155"
    },
    {
      "date": "2023-06-28",
      "open": "189.63",
      "high": "192.03",
      "low": "189.17",
      "close": "191.83",
      "volume": "340251"
    },
    {
      "date": "2023-06-29",
      "open": "192.21",
      "high": "195.41",
      "low": "191.85",
      "close": "195.16",
      "volume": "366809"
    },
    {
      "date": "2023-06-30",
      "open": "196.53",
      "high": "201.08",
      "low": "196.36",
      "close": "199.88",
      "volume": "452219"
    },
    {
      "date": "2023-07-03",
      "open": "198.92",
      "high": "201.00",
      "low": "194.90",
      "close": "197.01",
      "volume": "159496"
    },
    {
      "date": "2023-07-05",
      "open": "195.74",
      "high": "197.275",
      "low": "193.8092",
      "close": "194.38",
      "volume": "259715"
    },
    {
      "date": "2023-07-06",
      "open": "192.90",
      "high": "193.84",
      "low": "190.73",
      "close": "193.16",
      "volume": "300728"
    },
    {
      "date": "2023-07-07",
      "open": "192.46",
      "high": "194.57",
      "low": "192.27",
      "close": "192.43",
      "volume": "267795"
    },
    {
      "date": "2023-07-10",
      "open": "192.36",
      "high": "196.39",
      "low": "191.996",
      "close": "195.20",
      "volume": "254083"
    },
    {
      "date": "2023-07-11",
      "open": "195.46",
      "high": "197.62",
      "low": "194.28",
      "close": "197.27",
      "volume": "295181"
    },
    {
      "date": "2023-07-12",
      "open": "199.22",
      "high": "199.59",
      "low": "196.84",
      "close": "198.54",
      "volume": "187305"
    },
    {
      "date": "2023-07-13",
      "open": "199.41",
      "high": "200.85",
      "low": "198.60",
      "close": "199.75",
      "volume": "408648"
    },
    {
      "date": "2023-07-14",
      "open": "199.85",
      "high": "201.58",
      "low": "199.345",
      "close": "200.87",
      "volume": "319294"
    },
    {
      "date": "2023-07-17",
      "open": "200.84",
      "high": "206.06",
      "low": "200.00",
      "close": "204.40",
      "volume": "478648"
    },
    {
      "date": "2023-07-18",
      "open": "205.28",
      "high": "205.84",
      "low": "202.17",
      "close": "205.53",
      "volume": "347379"
    },
    {
      "date": "2023-07-19",
      "open": "206.03",
      "high": "208.01",
      "low": "205.64",
      "close": "207.85",
      "volume": "453618"
    },
    {
      "date": "2023-07-20",
      "open": "207.72",
      "high": "208.31",
      "low": "203.39",
      "close": "204.27",
      "volume": "378419"
    },
    {
      "date": "2023-07-21",
      "open": "205.74",
      "high": "205.96",
      "low": "192.69",
      "close": "193.97",
      "volume": "966333"
    },
    {
      "date": "2023-07-24",
      "open": "193.97",
      "high": "195.08",
      "low": "191.01",
      "close": "192.17",
      "volume": "575423"
    },
    {
      "date": "2023-07-25",
      "open": "192.17",
      "high": "194.47",
      "low": "191.41",
      "close": "193.32",
      "volume": "496590"
    },
    {
      "date": "2023-07-26",
      "open": "195.00",
      "high": "197.21",
      "low": "184.07",
      "close": "188.49",
      "volume": "770158"
    },
    {
      "date": "2023-07-27",
      "open": "189.86",
      "high": "190.6131",
      "low": "187.245",
      "close": "188.09",
      "volume": "693345"
    },
    {
      "date": "2023-07-28",
      "open": "189.14",
      "high": "190.495",
      "low": "185.81",
      "close": "186.42",
      "volume": "358493"
    },
    {
      "date": "2023-07-31",
      "open": "186.46",
      "high": "190.66",
      "low": "185.53",
      "close": "190.62",
      "volume": "384463"
    },
    {
      "date": "2023-08-01",
      "open": "189.06",
      "high": "191.96",
      "low": "188.83",
      "close": "191.59",
      "volume": "261921"
    },
    {
      "date": "2023-08-02",
      "open": "189.22",
      "high": "189.22",
      "low": "186.55",
      "close": "188.06",
      "volume": "498367"
    },
    {
      "date": "2023-08-03",
      "open": "186.93",
      "high": "188.76",
      "low": "186.365",
      "close": "187.86",
      "volume": "293310"
    },
    {
      "date": "2023-08-04",
      "open": "188.81",
      "high": "188.96",
      "low": "186.3104",
      "close": "186.83",
      "volume": "182992"
    },
    {
      "date": "2023-08-07",
      "open": "188.05",
      "high": "190.00",
      "low": "187.51",
      "close": "189.17",
      "volume": "290724"
    },
    {
      "date": "2023-08-08",
      "open": "187.27",
      "high": "187.74",
      "low": "183.93",
      "close": "185.77",
      "volume": "291816"
    },
    {
      "date": "2023-08-09",
      "open": "185.78",
      "high": "186.49",
      "low": "183.07",
      "close": "185.02",
      "volume": "259091"
    },
    {
      "date": "2023-08-10",
      "open": "185.99",
      "high": "187.7738",
      "low": "185.72",
      "close": "186.69",
      "volume": "346998"
    },
    {
      "date": "2023-08-11",
      "open": "189.53",
      "high": "192.97",
      "low": "189.065",
      "close": "191.45",
      "volume": "614376"
    },
    {
      "date": "2023-08-14",
      "open": "191.26",
      "high": "194.2447",
      "low": "191.26",
      "close": "192.35",
      "volume": "329806"
    },
    {
      "date": "2023-08-15",
      "open": "192.70",
      "high": "194.25",
      "low": "190.99",
      "close": "191.24",
      "volume": "253269"
    },
    {
      "date": "2023-08-16",
      "open": "191.72",
      "high": "192.86",
      "low": "189.81",
      "close": "189.86",
      "volume": "227721"
    },
    {
      "date": "2023-08-17",
      "open": "189.75",
      "high": "190.66",
      "low": "185.05",
      "close": "185.19",
      "volume": "261246"
    },
    {
      "date": "2023-08-18",
      "open": "183.91",
      "high": "186.74",
      "low": "183.63",
      "close": "185.93",
      "volume": "256536"
    },
    {
      "date": "2023-08-21",
      "open": "186.86",
      "high": "188.79",
      "low": "184.91",
      "close": "187.09",
      "volume": "350243"
    },
    {
      "date": "2023-08-22",
      "open": "187.86",
      "high": "191.1925",
      "low": "187.56",
      "close": "190.21",
      "volume": "285581"
    },
    {
      "date": "2023-08-23",
      "open": "190.83",
      "high": "195.215",
      "low": "190.19",
      "close": "194.34",
      "volume": "245485"
    },
    {
      "date": "2023-08-24",
      "open": "194.97",
      "high": "195.63",
      "low": "189.93",
      "close": "189.95",
      "volume": "310920"
    },
    {
      "date": "2023-08-25",
      "open": "190.79",
      "high": "193.29",
      "low": "189.02",
      "close": "192.36",
      "volume": "300297"
    },
    {
      "date": "2023-08-28",
      "open": "193.16",
      "high": "196.21",
      "low": "192.56",
      "close": "193.81",
      "volume": "297321"
    },
    {
      "date": "2023-08-29",
      "open": "193.14",
      "high": "200.54",
      "low": "192.25",
      "close": "200.41",
      "volume": "423066"
    },
    {
      "date": "2023-08-30",
      "open": "200.37",
      "high": "204.39",
      "low": "200.20",
      "close": "203.27",
      "volume": "440737"
    },
    {
      "date": "2023-08-31",
      "open": "202.25",
      "high": "205.70",
      "low": "201.33",
      "close": "202.62",
      "volume": "3549179"
    },
    {
      "date": "2023-09-01",
      "open": "203.20",
      "high": "204.21",
      "low": "200.95",
      "close": "201.20",
      "volume": "688376"
    },
    {
      "date": "2023-09-05",
      "open": "200.56",
      "high": "200.96",
      "low": "196.93",
      "close": "199.87",
      "volume": "733200"
    },
    {
      "date": "2023-09-06",
      "open": "199.87",
      "high": "202.73",
      "low": "198.6101",
      "close": "201.02",
      "volume": "426685"
    },
    {
      "date": "2023-09-07",
      "open": "199.43",
      "high": "200.73",
      "low": "198.48",
      "close": "200.56",
      "volume": "467544"
    },
    {
      "date": "2023-09-08",
      "open": "201.14",
      "high": "207.03",
      "low": "199.74",
      "close": "200.48",
      "volume": "378325"
    },
    {
      "date": "2023-09-11",
      "open": "201.16",
      "high": "203.74",
      "low": "198.61",
      "close": "203.00",
      "volume": "427556"
    },
    {
      "date": "2023-09-12",
      "open": "201.16",
      "high": "204.57",
      "low": "198.99",
      "close": "199.14",
      "volume": "433390"
    },
    {
      "date": "2023-09-13",
      "open": "198.51",
      "high": "202.165",
      "low": "197.41",
      "close": "199.64",
      "volume": "452767"
    },
    {
      "date": "2023-09-14",
      "open": "200.11",
      "high": "203.08",
      "low": "197.4201",
      "close": "202.88",
      "volume": "466005"
    },
    {
      "date": "2023-09-15",
      "open": "202.72",
      "high": "203.1896",
      "low": "195.25",
      "close": "198.88",
      "volume": "1055082"
    },
    {
      "date": "2023-09-18",
      "open": "198.12",
      "high": "202.21",
      "low": "197.50",
      "close": "201.96",
      "volume": "358397"
    },
    {
      "date": "2023-09-19",
      "open": "201.09",
      "high": "202.84",
      "low": "199.22",
      "close": "202.53",
      "volume": "293033"
    },
    {
      "date": "2023-09-20",
      "open": "203.17",
      "high": "205.67",
      "low": "202.03",
      "close": "202.73",
      "volume": "286933"
    },
    {
      "date": "2023-09-21",
      "open": "201.00",
      "high": "201.37",
      "low": "192.97",
      "close": "193.17",
      "volume": "511891"
    },
    {
      "date": "2023-09-22",
      "open": "192.96",
      "high": "195.695",
      "low": "192.2801",
      "close": "194.45",
      "volume": "454350"
    },
    {
      "date": "2023-09-25",
      "open": "193.23",
      "high": "196.10",
      "low": "192.98",
      "close": "195.96",
      "volume": "238744"
    },
    {
      "date": "2023-09-26",
      "open": "194.71",
      "high": "195.95",
      "low": "191.26",
      "close": "193.26",
      "volume": "251998"
    },
    {
      "date": "2023-09-27",
      "open": "194.14",
      "high": "195.995",
      "low": "193.35",
      "close": "195.08",
      "volume": "256197"
    },
    {
      "date": "2023-09-28",
      "open": "194.34",
      "high": "197.975",
      "low": "193.265",
      "close": "197.17",
      "volume": "271031"
    },
    {
      "date": "2023-09-29",
      "open": "199.08",
      "high": "202.15",
      "low": "196.36",
      "close": "197.66",
      "volume": "258613"
    },
    {
      "date": "2023-10-02",
      "open": "197.14",
      "high": "198.96",
      "low": "196.755",
      "close": "198.86",
      "volume": "249501"
    },
    {
      "date": "2023-10-03",
      "open": "197.69",
      "high": "199.63",
      "low": "193.305",
      "close": "195.13",
      "volume": "349984"
    },
    {
      "date": "2023-10-04",
      "open": "196.35",
      "high": "200.24",
      "low": "196.35",
      "close": "199.34",
      "volume": "289711"
    },
    {
      "date": "2023-10-05",
      "open": "199.57",
      "high": "200.52",
      "low": "195.64",
      "close": "199.51",
      "volume": "352960"
    },
    {
      "date": "2023-10-06",
      "open": "198.12",
      "high": "207.68",
      "low": "198.12",
      "close": "206.85",
      "volume": "247866"
    },
    {
      "date": "2023-10-09",
      "open": "205.16",
      "high": "208.29",
      "low": "204.78",
      "close": "208.21",
      "volume": "198650"
    },
    {
      "date": "2023-10-10",
      "open": "209.34",
      "high": "211.545",
      "low": "208.47",
      "close": "209.69",
      "volume": "310940"
    },
    {
      "date": "2023-10-11",
      "open": "210.84",
      "high": "211.81",
      "low": "207.9809",
      "close": "209.49",
      "volume": "337380"
    },
    {
      "date": "2023-10-12",
      "open": "209.45",
      "high": "209.61",
      "low": "204.065",
      "close": "204.72",
      "volume": "530245"
    },
    {
      "date": "2023-10-13",
      "open": "204.60",
      "high": "204.885",
      "low": "199.09",
      "close": "200.49",
      "volume": "432420"
    },
    {
      "date": "2023-10-16",
      "open": "202.17",
      "high": "208.68",
      "low": "201.67",
      "close": "204.62",
      "volume": "382762"
    },
    {
      "date": "2023-10-17",
      "open": "202.94",
      "high": "207.43",
      "low": "202.485",
      "close": "206.92",
      "volume": "586079"
    },
    {
      "date": "2023-10-18",
      "open": "205.23",
      "high": "208.42",
      "low": "201.57",
      "close": "201.65",
      "volume": "401273"
    },
    {
      "date": "2023-10-19",
      "open": "202.50",
      "high": "203.23",
      "low": "195.3671",
      "close": "196.26",
      "volume": "561362"
    },
    {
      "date": "2023-10-20",
      "open": "196.70",
      "high": "196.70",
      "low": "189.78",
      "close": "190.45",
      "volume": "478946"
    },
    {
      "date": "2023-10-23",
      "open": "188.99",
      "high": "190.75",
      "low": "184.31",
      "close": "184.40",
      "volume": "735256"
    },
    {
      "date": "2023-10-24",
      "open": "185.86",
      "high": "190.275",
      "low": "185.00",
      "close": "189.58",
      "volume": "635886"
    },
    {
      "date": "2023-10-25",
      "open": "183.13",
      "high": "193.35",
      "low": "182.971",
      "close": "193.06",
      "volume": "934343"
    },
    {
      "date": "2023-10-26",
      "open": "194.21",
      "high": "196.355",
      "low": "191.25",
      "close": "191.92",
      "volume": "795995"
    },
    {
      "date": "2023-10-27",
      "open": "192.43",
      "high": "192.705",
      "low": "186.90",
      "close": "188.49",
      "volume": "382569"
    },
    {
      "date": "2023-10-30",
      "open": "190.67",
      "high": "191.49",
      "low": "186.77",
      "close": "189.26",
      "volume": "408874"
    },
    {
      "date": "2023-10-31",
      "open": "190.58",
      "high": "195.59",
      "low": "189.16",
      "close": "194.98",
      "volume": "457079"
    },
    {
      "date": "2023-11-01",
      "open": "195.10",
      "high": "198.34",
      "low": "193.225",
      "close": "198.14",
      "volume": "527071"
    },
    {
      "date": "2023-11-02",
      "open": "200.79",
      "high": "203.54",
      "low": "198.45",
      "close": "200.89",
      "volume": "443568"
    },
    {
      "date": "2023-11-03",
      "open": "201.10",
      "high": "209.86",
      "low": "200.77",
      "close": "208.86",
      "volume": "473705"
    },
    {
      "date": "2023-11-06",
      "open": "209.46",
      "high": "211.11",
      "low": "206.66",
      "close": "208.95",
      "volume": "371499"
    },
    {
      "date": "2023-11-07",
      "open": "209.67",
      "high": "213.43",
      "low": "209.05",
      "close": "211.69",
      "volume": "463085"
    },
    {
      "date": "2023-11-08",
      "open": "212.52",
      "high": "214.02",
      "low": "210.04",
      "close": "211.84",
      "volume": "265357"
    },
    {
      "date": "2023-11-09",
      "open": "212.60",
      "high": "212.7714",
      "low": "206.51",
      "close": "206.83",
      "volume": "294594"
    },
    {
      "date": "2023-11-10",
      "open": "207.02",
      "high": "214.43",
      "low": "206.875",
      "close": "214.36",
      "volume": "269514"
    },
    {
      "date": "2023-11-13",
      "open": "213.23",
      "high": "215.91",
      "low": "211.545",
      "close": "214.02",
      "volume": "291067"
    },
    {
      "date": "2023-11-14",
      "open": "218.34",
      "high": "221.92",
      "low": "217.809",
      "close": "221.51",
      "volume": "339420"
    },
    {
      "date": "2023-11-15",
      "open": "222.25",
      "high": "224.65",
      "low": "219.57",
      "close": "221.33",
      "volume": "470171"
    },
    {
      "date": "2023-11-16",
      "open": "221.73",
      "high": "223.99",
      "low": "221.14",
      "close": "221.25",
      "volume": "455287"
    },
    {
      "date": "2023-11-17",
      "open": "222.13",
      "high": "223.70",
      "low": "220.3401",
      "close": "221.86",
      "volume": "372518"
    },
    {
      "date": "2023-11-20",
      "open": "221.08",
      "high": "224.25",
      "low": "221.08",
      "close": "222.42",
      "volume": "477495"
    },
    {
      "date": "2023-11-21",
      "open": "222.23",
      "high": "224.74",
      "low": "219.80",
      "close": "223.29",
      "volume": "450514"
    },
    {
      "date": "2023-11-22",
      "open": "225.55",
      "high": "226.81",
      "low": "221.775",
      "close": "222.00",
      "volume": "339985"
    },
    {
      "date": "2023-11-24",
      "open": "221.69",
      "high": "223.87",
      "low": "221.305",
      "close": "223.14",
      "volume": "145305"
    },
    {
      "date": "2023-11-27",
      "open": "222.16",
      "high": "225.58",
      "low": "221.65",
      "close": "224.61",
      "volume": "403038"
    },
    {
      "date": "2023-11-28",
      "open": "224.31",
      "high": "226.80",
      "low": "223.99",
      "close": "224.67",
      "volume": "482071"
    },
    {
      "date": "2023-11-29",
      "open": "227.13",
      "high": "230.61",
      "low": "223.43",
      "close": "223.61",
      "volume": "412998"
    },
    {
      "date": "2023-11-30",
      "open": "224.31",
      "high": "225.51",
      "low": "220.7291",
      "close": "223.05",
      "volume": "1261427"
    },
    {
      "date": "2023-12-01",
      "open": "222.47",
      "high": "228.405",
      "low": "221.72",
      "close": "227.92",
      "volume": "296466"
    },
    {
      "date": "2023-12-04",
      "open": "226.45",
      "high": "229.84",
      "low": "225.5201",
      "close": "227.75",
      "volume": "297798"
    },
    {
      "date": "2023-12-05",
      "open": "225.77",
      "high": "228.48",
      "low": "224.70",
      "close": "227.18",
      "volume": "260415"
    },
    {
      "date": "2023-12-06",
      "open": "228.25",
      "high": "228.46",
      "low": "223.81",
      "close": "224.68",
      "volume": "435567"
    },
    {
      "date": "2023-12-07",
      "open": "224.93",
      "high": "225.63",
      "low": "220.48",
      "close": "222.62",
      "volume": "326824"
    },
    {
      "date": "2023-12-08",
      "open": "221.85",
      "high": "223.81",
      "low": "221.30",
      "close": "221.74",
      "volume": "485828"
    },
    {
      "date": "2023-12-11",
      "open": "221.63",
      "high": "223.05",
      "low": "220.335",
      "close": "222.59",
      "volume": "420342"
    },
    {
      "date": "2023-12-12",
      "open": "222.79",
      "high": "224.885",
      "low": "222.08",
      "close": "224.76",
      "volume": "442787"
    },
    {
      "date": "2023-12-13",
      "open": "224.77",
      "high": "225.79",
      "low": "219.61",
      "close": "224.77",
      "volume": "666333"
    },
    {
      "date": "2023-12-14",
      "open": "225.82",
      "high": "227.4626",
      "low": "214.39",
      "close": "215.95",
      "volume": "1023130"
    },
    {
      "date": "2023-12-15",
      "open": "216.03",
      "high": "220.585",
      "low": "212.61",
      "close": "214.19",
      "volume": "1702929"
    },
    {
      "date": "2023-12-18",
      "open": "214.85",
      "high": "218.82",
      "low": "214.85",
      "close": "218.54",
      "volume": "596575"
    },
    {
      "date": "2023-12-19",
      "open": "219.89",
      "high": "222.195",
      "low": "219.265",
      "close": "221.93",
      "volume": "473204"
    },
    {
      "date": "2023-12-20",
      "open": "220.84",
      "high": "223.32",
      "low": "217.69",
      "close": "217.95",
      "volume": "291327"
    },
    {
      "date": "2023-12-21",
      "open": "219.96",
      "high": "220.515",
      "low": "217.7525",
      "close": "219.83",
      "volume": "195542"
    },
    {
      "date": "2023-12-22",
      "open": "221.38",
      "high": "221.81",
      "low": "218.52",
      "close": "220.20",
      "volume": "268407"
    },
    {
      "date": "2023-12-26",
      "open": "220.01",
      "high": "220.775",
      "low": "219.09",
      "close": "219.32",
      "volume": "236682"
    },
    {
      "date": "2023-12-27",
      "open": "219.42",
      "high": "219.42",
      "low": "215.81",
      "close": "216.44",
      "volume": "299884"
    },
    {
      "date": "2023-12-28",
      "open": "216.60",
      "high": "218.825",
      "low": "215.28",
      "close": "216.58",
      "volume": "179923"
    },
    {
      "date": "2023-12-29",
      "open": "216.62",
      "high": "217.50",
      "low": "214.38",
      "close": "215.32",
      "volume": "287110"
    },
    {
      "date": "2024-01-02",
      "open": "213.03",
      "high": "213.91",
      "low": "204.56",
      "close": "206.77",
      "volume": "377591"
    },
    {
      "date": "2024-01-03",
      "open": "205.04",
      "high": "206.865",
      "low": "202.22",
      "close": "204.44",
      "volume": "403311"
    },
    {
      "date": "2024-01-04",
      "open": "205.12",
      "high": "206.28",
      "low": "200.09",
      "close": "200.57",
      "volume": "376846"
    },
    {
      "date": "2024-01-05",
      "open": "199.73",
      "high": "202.28",
      "low": "199.225",
      "close": "199.37",
      "volume": "627517"
    },
    {
      "date": "2024-01-08",
      "open": "200.53",
      "high": "202.96",
      "low": "199.62",
      "close": "202.25",
      "volume": "302263"
    },
    {
      "date": "2024-01-09",
      "open": "199.84",
      "high": "204.37",
      "low": "199.84",
      "close": "204.01",
      "volume": "319215"
    },
    {
      "date": "2024-01-10",
      "open": "204.54",
      "high": "207.21",
      "low": "203.95",
      "close": "207.09",
      "volume": "254676"
    },
    {
      "date": "2024-01-11",
      "open": "207.94",
      "high": "208.62",
      "low": "205.47",
      "close": "207.10",
      "volume": "256777"
    },
    {
      "date": "2024-01-12",
      "open": "208.39",
      "high": "213.69",
      "low": "207.825",
      "close": "210.60",
      "volume": "222864"
    },
    {
      "date": "2024-01-16",
      "open": "212.00",
      "high": "218.045",
      "low": "211.865",
      "close": "216.24",
      "volume": "427397"
    },
    {
      "date": "2024-01-17",
      "open": "214.99",
      "high": "216.845",
      "low": "213.25",
      "close": "216.56",
      "volume": "254355"
    },
    {
      "date": "2024-01-18",
      "open": "217.73",
      "high": "218.69",
      "low": "215.52",
      "close": "217.57",
      "volume": "295093"
    },
    {
      "date": "2024-01-19",
      "open": "219.39",
      "high": "221.48",
      "low": "217.8101",
      "close": "221.41",
      "volume": "258537"
    },
    {
      "date": "2024-01-22",
      "open": "224.01",
      "high": "225.59",
      "low": "222.97",
      "close": "224.39",
      "volume": "237354"
    },
    {
      "date": "2024-01-23",
      "open": "224.59",
      "high": "224.64",
      "low": "222.29",
      "close": "222.77",
      "volume": "244147"
    },
    {
      "date": "2024-01-24",
      "open": "224.92",
      "high": "225.67",
      "low": "221.11",
      "close": "221.15",
      "volume": "332279"
    },
    {
      "date": "2024-01-25",
      "open": "222.88",
      "high": "224.51",
      "low": "217.55",
      "close": "218.28",
      "volume": "293541"
    },
    {
      "date": "2024-01-26",
      "open": "218.47",
      "high": "221.28",
      "low": "216.66",
      "close": "219.76",
      "volume": "463590"
    },
    {
      "date": "2024-01-29",
      "open": "219.38",
      "high": "226.12",
      "low": "219.38",
      "close": "225.92",
      "volume": "584973"
    },
    {
      "date": "2024-01-30",
      "open": "225.37",
      "high": "227.84",
      "low": "223.39",
      "close": "223.78",
      "volume": "517338"
    },
    {
      "date": "2024-01-31",
      "open": "255.645",
      "high": "258.91",
      "low": "232.00",
      "close": "242.56",
      "volume": "1063834"
    },
    {
      "date": "2024-02-01",
      "open": "243.08",
      "high": "249.26",
      "low": "241.96",
      "close": "249.07",
      "volume": "562754"
    },
    {
      "date": "2024-02-02",
      "open": "249.00",
      "high": "252.66",
      "low": "248.42",
      "close": "250.56",
      "volume": "378867"
    },
    {
      "date": "2024-02-05",
      "open": "250.45",
      "high": "252.00",
      "low": "245.10",
      "close": "249.15",
      "volume": "273054"
    },
    {
      "date": "2024-02-06",
      "open": "250.29",
      "high": "250.84",
      "low": "243.81",
      "close": "247.52",
      "volume": "287664"
    },
    {
      "date": "2024-02-07",
      "open": "249.74",
      "high": "251.665",
      "low": "245.62",
      "close": "245.73",
      "volume": "475196"
    },
    {
      "date": "2024-02-08",
      "open": "246.95",
      "high": "249.12",
      "low": "246.34",
      "close": "247.02",
      "volume": "398943"
    },
    {
      "date": "2024-02-09",
      "open": "247.46",
      "high": "250.92",
      "low": "247.46",
      "close": "250.50",
      "volume": "316536"
    },
    {
      "date": "2024-02-12",
      "open": "250.89",
      "high": "251.00",
      "low": "244.19",
      "close": "245.73",
      "volume": "315461"
    },
    {
      "date": "2024-02-13",
      "open": "240.96",
      "high": "248.60",
      "low": "239.04",
      "close": "245.75",
      "volume": "460281"
    },
    {
      "date": "2024-02-14",
      "open": "248.38",
      "high": "249.935",
      "low": "246.08",
      "close": "248.80",
      "volume": "254037"
    },
    {
      "date": "2024-02-15",
      "open": "249.75",
      "high": "249.75",
      "low": "245.63",
      "close": "247.40",
      "volume": "264943"
    },
    {
      "date": "2024-02-16",
      "open": "246.61",
      "high": "247.50",
      "low": "243.17",
      "close": "243.81",
      "volume": "173976"
    },
    {
      "date": "2024-02-20",
      "open": "243.31",
      "high": "244.08",
      "low": "240.201",
      "close": "242.88",
      "volume": "251889"
    },
    {
      "date": "2024-02-21",
      "open": "240.21",
      "high": "241.90",
      "low": "239.14",
      "close": "241.58",
      "volume": "298546"
    },
    {
      "date": "2024-02-22",
      "open": "245.19",
      "high": "249.50",
      "low": "245.19",
      "close": "248.29",
      "volume": "273141"
    },
    {
      "date": "2024-02-23",
      "open": "249.99",
      "high": "250.80",
      "low": "246.04",
      "close": "248.90",
      "volume": "178555"
    },
    {
      "date": "2024-02-26",
      "open": "250.07",
      "high": "252.49",
      "low": "249.49",
      "close": "250.09",
      "volume": "255729"
    },
    {
      "date": "2024-02-27",
      "open": "249.50",
      "high": "252.99",
      "low": "249.07",
      "close": "250.47",
      "volume": "438977"
    },
    {
      "date": "2024-02-28",
      "open": "250.17",
      "high": "254.47",
      "low": "249.312",
      "close": "254.01",
      "volume": "442850"
    },
    {
      "date": "2024-02-29",
      "open": "255.00",
      "high": "257.30",
      "low": "251.07",
      "close": "253.33",
      "volume": "659955"
    },
    {
      "date": "2024-03-01",
      "open": "253.05",
      "high": "256.77",
      "low": "252.07",
      "close": "256.75",
      "volume": "271180"
    },
    {
      "date": "2024-03-04",
      "open": "257.00",
      "high": "257.67",
      "low": "254.32",
      "close": "255.39",
      "volume": "290514"
    },
    {
      "date": "2024-03-05",
      "open": "254.37",
      "high": "257.50",
      "low": "250.15",
      "close": "252.33",
      "volume": "357246"
    },
    {
      "date": "2024-03-06",
      "open": "255.56",
      "high": "257.00",
      "low": "252.8115",
      "close": "254.76",
      "volume": "243135"
    },
    {
      "date": "2024-03-07",
      "open": "257.00",
      "high": "266.775",
      "low": "255.71",
      "close": "266.03",
      "volume": "452234"
    },
    {
      "date": "2024-03-08",
      "open": "266.36",
      "high": "266.94",
      "low": "257.20",
      "close": "257.50",
      "volume": "338509"
    },
    {
      "date": "2024-03-11",
      "open": "256.19",
      "high": "257.93",
      "low": "253.7701",
      "close": "255.50",
      "volume": "257550"
    },
    {
      "date": "2024-03-12",
      "open": "257.22",
      "high": "258.57",
      "low": "254.79",
      "close": "256.19",
      "volume": "521368"
    },
    {
      "date": "2024-03-13",
      "open": "255.00",
      "high": "255.685",
      "low": "251.075",
      "close": "251.67",
      "volume": "336419"
    },
    {
      "date": "2024-03-14",
      "open": "252.31",
      "high": "253.70",
      "low": "248.38",
      "close": "250.67",
      "volume": "431945"
    },
    {
      "date": "2024-03-15",
      "open": "248.30",
      "high": "249.425",
      "low": "246.1601",
      "close": "247.00",
      "volume": "1081985"
    },
    {
      "date": "2024-03-18",
      "open": "248.19",
      "high": "249.37",
      "low": "246.70",
      "close": "247.00",
      "volume": "310961"
    },
    {
      "date": "2024-03-19",
      "open": "245.54",
      "high": "249.415",
      "low": "244.89",
      "close": "247.60",
      "volume": "428602"
    },
    {
      "date": "2024-03-20",
      "open": "248.71",
      "high": "251.30",
      "low": "247.17",
      "close": "251.14",
      "volume": "433785"
    },
    {
      "date": "2024-03-21",
      "open": "252.40",
      "high": "254.429",
      "low": "251.425",
      "close": "252.92",
      "volume": "318832"
    },
    {
      "date": "2024-03-22",
      "open": "252.78",
      "high": "253.035",
      "low": "249.235",
      "close": "250.84",
      "volume": "367772"
    },
    {
      "date": "2024-03-25",
      "open": "250.31",
      "high": "250.31",
      "low": "247.77",
      "close": "248.51",
      "volume": "233322"
    },
    {
      "date": "2024-03-26",
      "open": "249.42",
      "high": "251.67",
      "low": "248.365",
      "close": "249.58",
      "volume": "286856"
    },
    {
      "date": "2024-03-27",
      "open": "251.52",
      "high": "252.60",
      "low": "247.96",
      "close": "249.73",
      "volume": "228119"
    },
    {
      "date": "2024-03-28",
      "open": "250.11",
      "high": "251.49",
      "low": "248.00",
      "close": "250.23",
      "volume": "400098"
    },
    {
      "date": "2024-04-01",
      "open": "250.25",
      "high": "251.31",
      "low": "246.55",
      "close": "247.67",
      "volume": "254853"
    },
    {
      "date": "2024-04-02",
      "open": "245.59",
      "high": "245.705",
      "low": "241.035",
      "close": "242.76",
      "volume": "430570"
    },
    {
      "date": "2024-04-03",
      "open": "241.07",
      "high": "244.80",
      "low": "241.07",
      "close": "241.70",
      "volume": "388859"
    },
    {
      "date": "2024-04-04",
      "open": "244.03",
      "high": "246.80",
      "low": "241.515",
      "close": "242.03",
      "volume": "360668"
    },
    {
      "date": "2024-04-05",
      "open": "243.38",
      "high": "245.405",
      "low": "242.32",
      "close": "243.51",
      "volume": "315021"
    },
    {
      "date": "2024-04-08",
      "open": "243.73",
      "high": "244.95",
      "low": "241.11",
      "close": "242.09",
      "volume": "326083"
    },
    {
      "date": "2024-04-09",
      "open": "243.50",
      "high": "243.60",
      "low": "240.66",
      "close": "242.18",
      "volume": "323803"
    },
    {
      "date": "2024-04-10",
      "open": "238.65",
      "high": "241.035",
      "low": "237.14",
      "close": "238.30",
      "volume": "222749"
    },
    {
      "date": "2024-04-11",
      "open": "238.85",
      "high": "240.57",
      "low": "238.32",
      "close": "239.66",
      "volume": "212224"
    },
    {
      "date": "2024-04-12",
      "open": "237.19",
      "high": "239.46",
      "low": "235.59",
      "close": "237.81",
      "volume": "274185"
    },
    {
      "date": "2024-04-15",
      "open": "238.36",
      "high": "240.81",
      "low": "230.07",
      "close": "230.49",
      "volume": "565455"
    },
    {
      "date": "2024-04-16",
      "open": "231.56",
      "high": "233.1725",
      "low": "229.51",
      "close": "231.16",
      "volume": "327661"
    },
    {
      "date": "2024-04-17",
      "open": "231.45",
      "high": "233.20",
      "low": "228.26",
      "close": "228.43",
      "volume": "240940"
    },
    {
      "date": "2024-04-18",
      "open": "229.82",
      "high": "232.00",
      "low": "227.795",
      "close": "230.44",
      "volume": "546778"
    },
    {
      "date": "2024-04-19",
      "open": "230.76",
      "high": "232.92",
      "low": "224.93",
      "close": "226.34",
      "volume": "392744"
    },
    {
      "date": "2024-04-22",
      "open": "227.20",
      "high": "229.67",
      "low": "224.78",
      "close": "228.32",
      "volume": "491440"
    },
    {
      "date": "2024-04-23",
      "open": "229.61",
      "high": "233.23",
      "low": "229.61",
      "close": "230.63",
      "volume": "538934"
    },
    {
      "date": "2024-04-24",
      "open": "208.49",
      "high": "217.97",
      "low": "205.175",
      "close": "206.32",
      "volume": "1487420"
    },
    {
      "date": "2024-04-25",
      "open": "207.21",
      "high": "211.17",
      "low": "205.12",
      "close": "208.30",
      "volume": "739547"
    },
    {
      "date": "2024-04-26",
      "open": "208.33",
      "high": "211.26",
      "low": "205.79",
      "close": "209.02",
      "volume": "456441"
    },
    {
      "date": "2024-04-29",
      "open": "210.67",
      "high": "211.35",
      "low": "207.885",
      "close": "209.83",
      "volume": "393786"
    },
    {
      "date": "2024-04-30",
      "open": "208.29",
      "high": "209.18",
      "low": "205.875",
      "close": "206.06",
      "volume": "607124"
    },
    {
      "date": "2024-05-01",
      "open": "207.18",
      "high": "211.90",
      "low": "206.07",
      "close": "207.77",
      "volume": "505538"
    },
    {
      "date": "2024-05-02",
      "open": "209.57",
      "high": "210.98",
      "low": "207.96",
      "close": "208.84",
      "volume": "380015"
    },
    {
      "date": "2024-05-03",
      "open": "211.76",
      "high": "212.82",
      "low": "208.00",
      "close": "210.76",
      "volume": "331805"
    },
    {
      "date": "2024-05-06",
      "open": "213.04",
      "high": "215.095",
      "low": "211.665",
      "close": "213.39",
      "volume": "275119"
    },
    {
      "date": "2024-05-07",
      "open": "214.62",
      "high": "217.43",
      "low": "214.315",
      "close": "216.64",
      "volume": "622305"
    },
    {
      "date": "2024-05-08",
      "open": "215.49",
      "high": "218.21",
      "low": "213.39",
      "close": "214.62",
      "volume": "328518"
    },
    {
      "date": "2024-05-09",
      "open": "215.27",
      "high": "217.89",
      "low": "215.11",
      "close": "217.23",
      "volume": "254417"
    },
    {
      "date": "2024-05-10",
      "open": "217.78",
      "high": "219.95",
      "low": "216.62",
      "close": "217.73",
      "volume": "292619"
    },
    {
      "date": "2024-05-13",
      "open": "219.19",
      "high": "219.19",
      "low": "213.44",
      "close": "213.62",
      "volume": "347067"
    },
    {
      "date": "2024-05-14",
      "open": "213.31",
      "high": "217.10",
      "low": "213.31",
      "close": "216.64",
      "volume": "323045"
    },
    {
      "date": "2024-05-15",
      "open": "218.34",
      "high": "223.68",
      "low": "217.82",
      "close": "223.45",
      "volume": "315446"
    },
    {
      "date": "2024-05-16",
      "open": "223.75",
      "high": "226.13",
      "low": "222.78",
      "close": "225.69",
      "volume": "384746"
    },
    {
      "date": "2024-05-17",
      "open": "226.68",
      "high": "229.88",
      "low": "226.60",
      "close": "228.78",
      "volume": "470709"
    },
    {
      "date": "2024-05-20",
      "open": "228.82",
      "high": "231.02",
      "low": "228.77",
      "close": "230.64",
      "volume": "363735"
    },
    {
      "date": "2024-05-21",
      "open": "230.57",
      "high": "230.57",
      "low": "225.57",
      "close": "225.67",
      "volume": "348953"
    },
    {
      "date": "2024-05-22",
      "open": "226.40",
      "high": "227.435",
      "low": "223.04",
      "close": "223.98",
      "volume": "345336"
    },
    {
      "date": "2024-05-23",
      "open": "225.86",
      "high": "226.93",
      "low": "223.70",
      "close": "225.35",
      "volume": "420918"
    },
    {
      "date": "2024-05-24",
      "open": "225.35",
      "high": "229.61",
      "low": "225.19",
      "close": "228.13",
      "volume": "373022"
    },
    {
      "date": "2024-05-28",
      "open": "228.10",
      "high": "229.90",
      "low": "223.53",
      "close": "225.79",
      "volume": "263239"
    },
    {
      "date": "2024-05-29",
      "open": "223.85",
      "high": "226.74",
      "low": "220.12",
      "close": "221.46",
      "volume": "507215"
    },
    {
      "date": "2024-05-30",
      "open": "220.66",
      "high": "221.88",
      "low": "215.92",
      "close": "216.36",
      "volume": "457598"
    },
    {
      "date": "2024-05-31",
      "open": "217.02",
      "high": "219.99",
      "low": "212.39",
      "close": "219.54",
      "volume": "1123851"
    },
    {
      "date": "2024-06-03",
      "open": "219.96",
      "high": "220.49",
      "low": "213.17",
      "close": "214.50",
      "volume": "446666"
    },
    {
      "date": "2024-06-04",
      "open": "214.52",
      "high": "216.6188",
      "low": "212.56",
      "close": "214.48",
      "volume": "427949"
    },
    {
      "date": "2024-06-05",
      "open": "216.35",
      "high": "223.21",
      "low": "216.35",
      "close": "220.09",
      "volume": "457199"
    },
    {
      "date": "2024-06-06",
      "open": "220.45",
      "high": "222.61",
      "low": "219.52",
      "close": "219.82",
      "volume": "386453"
    },
    {
      "date": "2024-06-07",
      "open": "219.90",
      "high": "223.47",
      "low": "219.80",
      "close": "220.55",
      "volume": "320759"
    },
    {
      "date": "2024-06-10",
      "open": "218.38",
      "high": "221.65",
      "low": "217.62",
      "close": "221.23",
      "volume": "304873"
    },
    {
      "date": "2024-06-11",
      "open": "220.87",
      "high": "227.46",
      "low": "220.37",
      "close": "226.31",
      "volume": "425427"
    },
    {
      "date": "2024-06-12",
      "open": "228.80",
      "high": "232.98",
      "low": "226.59",
      "close": "231.05",
      "volume": "384751"
    },
    {
      "date": "2024-06-13",
      "open": "231.03",
      "high": "233.3075",
      "low": "228.01",
      "close": "229.14",
      "volume": "300976"
    },
    {
      "date": "2024-06-14",
      "open": "229.34",
      "high": "229.90",
      "low": "226.62",
      "close": "228.84",
      "volume": "152222"
    },
    {
      "date": "2024-06-17",
      "open": "227.63",
      "high": "233.49",
      "low": "226.415",
      "close": "232.75",
      "volume": "294232"
    },
    {
      "date": "2024-06-18",
      "open": "232.76",
      "high": "237.84",
      "low": "231.49",
      "close": "237.37",
      "volume": "381736"
    },
    {
      "date": "2024-06-20",
      "open": "237.89",
      "high": "238.11",
      "low": "232.77",
      "close": "233.06",
      "volume": "299656"
    },
    {
      "date": "2024-06-21",
      "open": "233.41",
      "high": "240.53",
      "low": "231.575",
      "close": "240.11",
      "volume": "947632"
    },
    {
      "date": "2024-06-24",
      "open": "239.12",
      "high": "243.325",
      "low": "238.97",
      "close": "241.475",
      "volume": "678965"
    },
    {
      "date": "2024-06-25",
      "open": "242.58",
      "high": "243.47",
      "low": "237.86",
      "close": "239.78",
      "volume": "545331"
    },
    {
      "date": "2024-06-26",
      "open": "238.50",
      "high": "241.98",
      "low": "237.61",
      "close": "241.79",
      "volume": "291952"
    },
    {
      "date": "2024-06-27",
      "open": "242.99",
      "high": "252.03",
      "low": "241.625",
      "close": "251.21",
      "volume": "575492"
    },
    {
      "date": "2024-06-28",
      "open": "251.21",
      "high": "254.83",
      "low": "246.06",
      "close": "246.68",
      "volume": "1138356"
    },
    {
      "date": "2024-07-01",
      "open": "247.21",
      "high": "249.31",
      "low": "245.12",
      "close": "245.28",
      "volume": "415337"
    },
    {
      "date": "2024-07-02",
      "open": "245.30",
      "high": "249.09",
      "low": "244.45",
      "close": "245.66",
      "volume": "534978"
    },
    {
      "date": "2024-07-03",
      "open": "244.11",
      "high": "248.99",
      "low": "244.11",
      "close": "246.22",
      "volume": "231767"
    },
    {
      "date": "2024-07-05",
      "open": "246.33",
      "high": "249.59",
      "low": "246.227",
      "close": "247.83",
      "volume": "167538"
    },
    {
      "date": "2024-07-08",
      "open": "248.00",
      "high": "248.00",
      "low": "244.33",
      "close": "246.22",
      "volume": "181072"
    },
    {
      "date": "2024-07-09",
      "open": "245.76",
      "high": "246.27",
      "low": "240.62",
      "close": "242.17",
      "volume": "289950"
    },
    {
      "date": "2024-07-10",
      "open": "243.51",
      "high": "247.045",
      "low": "241.87",
      "close": "246.23",
      "volume": "348526"
    },
    {
      "date": "2024-07-11",
      "open": "248.37",
      "high": "250.535",
      "low": "240.85",
      "close": "241.17",
      "volume": "385469"
    },
    {
      "date": "2024-07-12",
      "open": "241.02",
      "high": "244.55",
      "low": "240.025",
      "close": "240.42",
      "volume": "379123"
    },
    {
      "date": "2024-07-15",
      "open": "242.12",
      "high": "245.00",
      "low": "240.02",
      "close": "241.14",
      "volume": "391451"
    },
    {
      "date": "2024-07-16",
      "open": "242.15",
      "high": "242.99",
      "low": "236.90",
      "close": "239.15",
      "volume": "549071"
    },
    {
      "date": "2024-07-17",
      "open": "234.54",
      "high": "235.21",
      "low": "221.46",
      "close": "223.88",
      "volume": "1061354"
    },
    {
      "date": "2024-07-18",
      "open": "224.35",
      "high": "225.57",
      "low": "215.62",
      "close": "219.05",
      "volume": "658134"
    },
    {
      "date": "2024-07-19",
      "open": "219.06",
      "high": "221.87",
      "low": "215.90",
      "close": "218.59",
      "volume": "508964"
    },
    {
      "date": "2024-07-22",
      "open": "220.87",
      "high": "226.26",
      "low": "219.25",
      "close": "225.15",
      "volume": "616536"
    },
    {
      "date": "2024-07-23",
      "open": "225.52",
      "high": "230.12",
      "low": "224.56",
      "close": "226.00",
      "volume": "668823"
    },
    {
      "date": "2024-07-24",
      "open": "247.39",
      "high": "254.42",
      "low": "238.72",
      "close": "249.83",
      "volume": "1455465"
    },
    {
      "date": "2024-07-25",
      "open": "249.83",
      "high": "256.22",
      "low": "245.79",
      "close": "246.87",
      "volume": "1080050"
    },
    {
      "date": "2024-07-26",
      "open": "250.34",
      "high": "259.78",
      "low": "249.195",
      "close": "258.46",
      "volume": "882921"
    },
    {
      "date": "2024-07-29",
      "open": "260.39",
      "high": "260.445",
      "low": "254.45",
      "close": "255.89",
      "volume": "564788"
    },
    {
      "date": "2024-07-30",
      "open": "257.37",
      "high": "259.22",
      "low": "252.745",
      "close": "255.00",
      "volume": "403030"
    },
    {
      "date": "2024-07-31",
      "open": "259.71",
      "high": "260.63",
      "low": "254.25",
      "close": "255.38",
      "volume": "405790"
    },
    {
      "date": "2024-08-01",
      "open": "255.38",
      "high": "261.89",
      "low": "248.43",
      "close": "250.66",
      "volume": "342992"
    },
    {
      "date": "2024-08-02",
      "open": "245.18",
      "high": "245.95",
      "low": "239.90",
      "close": "243.93",
      "volume": "401419"
    },
    {
      "date": "2024-08-05",
      "open": "233.75",
      "high": "244.00",
      "low": "233.45",
      "close": "238.86",
      "volume": "634023"
    },
    {
      "date": "2024-08-06",
      "open": "240.67",
      "high": "247.18",
      "low": "240.66",
      "close": "241.09",
      "volume": "284591"
    },
    {
      "date": "2024-08-07",
      "open": "244.97",
      "high": "249.49",
      "low": "238.665",
      "close": "239.33",
      "volume": "215168"
    },
    {
      "date": "2024-08-08",
      "open": "241.43",
      "high": "248.36",
      "low": "238.2285",
      "close": "248.09",
      "volume": "373347"
    },
    {
      "date": "2024-08-09",
      "open": "248.09",
      "high": "249.35",
      "low": "244.51",
      "close": "247.80",
      "volume": "243857"
    },
    {
      "date": "2024-08-12",
      "open": "246.77",
      "high": "249.29",
      "low": "245.44",
      "close": "247.07",
      "volume": "205166"
    },
    {
      "date": "2024-08-13",
      "open": "249.16",
      "high": "251.88",
      "low": "247.37",
      "close": "250.93",
      "volume": "309625"
    },
    {
      "date": "2024-08-14",
      "open": "250.79",
      "high": "251.21",
      "low": "248.07",
      "close": "249.81",
      "volume": "322773"
    },
    {
      "date": "2024-08-15",
      "open": "253.22",
      "high": "256.06",
      "low": "252.51",
      "close": "255.06",
      "volume": "431355"
    },
    {
      "date": "2024-08-16",
      "open": "254.76",
      "high": "257.60",
      "low": "253.36",
      "close": "255.96",
      "volume": "287623"
    },
    {
      "date": "2024-08-19",
      "open": "256.75",
      "high": "260.24",
      "low": "255.405",
      "close": "259.74",
      "volume": "337288"
    },
    {
      "date": "2024-08-20",
      "open": "260.07",
      "high": "261.345",
      "low": "255.435",
      "close": "257.35",
      "volume": "260820"
    },
    {
      "date": "2024-08-21",
      "open": "257.43",
      "high": "261.66",
      "low": "255.04",
      "close": "261.44",
      "volume": "259958"
    },
    {
      "date": "2024-08-22",
      "open": "262.35",
      "high": "263.90",
      "low": "259.11",
      "close": "259.71",
      "volume": "298310"
    },
    {
      "date": "2024-08-23",
      "open": "262.61",
      "high": "263.67",
      "low": "260.2601",
      "close": "262.51",
      "volume": "304606"
    },
    {
      "date": "2024-08-26",
      "open": "263.53",
      "high": "264.32",
      "low": "261.07",
      "close": "261.39",
      "volume": "219053"
    },
    {
      "date": "2024-08-27",
      "open": "259.85",
      "high": "262.40",
      "low": "257.66",
      "close": "261.69",
      "volume": "177926"
    },
    {
      "date": "2024-08-28",
      "open": "261.18",
      "high": "262.04",
      "low": "258.54",
      "close": "259.00",
      "volume": "250997"
    },
    {
      "date": "2024-08-29",
      "open": "261.00",
      "high": "266.31",
      "low": "260.88",
      "close": "263.36",
      "volume": "219503"
    },
    {
      "date": "2024-08-30",
      "open": "264.62",
      "high": "266.75",
      "low": "262.13",
      "close": "264.43",
      "volume": "491666"
    },
    {
      "date": "2024-09-03",
      "open": "263.56",
      "high": "267.00",
      "low": "254.44",
      "close": "256.39",
      "volume": "350594"
    },
    {
      "date": "2024-09-04",
      "open": "253.90",
      "high": "257.97",
      "low": "252.44",
      "close": "256.78",
      "volume": "342035"
    },
    {
      "date": "2024-09-05",
      "open": "251.51",
      "high": "255.53",
      "low": "251.49",
      "close": "252.82",
      "volume": "302174"
    },
    {
      "date": "2024-09-06",
      "open": "254.56",
      "high": "256.04",
      "low": "249.59",
      "close": "250.66",
      "volume": "255091"
    },
    {
      "date": "2024-09-09",
      "open": "252.68",
      "high": "255.485",
      "low": "251.31",
      "close": "255.08",
      "volume": "414978"
    },
    {
      "date": "2024-09-10",
      "open": "257.80",
      "high": "259.675",
      "low": "255.26",
      "close": "259.49",
      "volume": "200113"
    },
    {
      "date": "2024-09-11",
      "open": "259.00",
      "high": "268.895",
      "low": "256.12",
      "close": "268.12",
      "volume": "415415"
    },
    {
      "date": "2024-09-12",
      "open": "268.48",
      "high": "268.565",
      "low": "262.76",
      "close": "263.94",
      "volume": "270233"
    },
    {
      "date": "2024-09-13",
      "open": "265.19",
      "high": "265.32",
      "low": "261.07",
      "close": "263.74",
      "volume": "197266"
    },
    {
      "date": "2024-09-16",
      "open": "263.89",
      "high": "270.58",
      "low": "263.89",
      "close": "270.40",
      "volume": "407423"
    },
    {
      "date": "2024-09-17",
      "open": "271.33",
      "high": "273.91",
      "low": "265.83",
      "close": "272.54",
      "volume": "567032"
    },
    {
      "date": "2024-09-18",
      "open": "274.36",
      "high": "276.995",
      "low": "268.39",
      "close": "269.20",
      "volume": "290042"
    },
    {
      "date": "2024-09-19",
      "open": "275.61",
      "high": "278.075",
      "low": "273.80",
      "close": "275.17",
      "volume": "317600"
    },
    {
      "date": "2024-09-20",
      "open": "276.88",
      "high": "277.61",
      "low": "271.7616",
      "close": "275.94",
      "volume": "1083212"
    },
    {
      "date": "2024-09-23",
      "open": "276.13",
      "high": "282.515",
      "low": "275.51",
      "close": "281.28",
      "volume": "418451"
    },
    {
      "date": "2024-09-24",
      "open": "282.40",
      "high": "287.63",
      "low": "280.48",
      "close": "286.00",
      "volume": "382788"
    },
    {
      "date": "2024-09-25",
      "open": "286.46",
      "high": "286.48",
      "low": "281.10",
      "close": "284.13",
      "volume": "466890"
    },
    {
      "date": "2024-09-26",
      "open": "287.63",
      "high": "287.63",
      "low": "281.335",
      "close": "283.81",
      "volume": "367460"
    },
    {
      "date": "2024-09-27",
      "open": "283.81",
      "high": "284.22",
      "low": "279.63",
      "close": "280.25",
      "volume": "192297"
    },
    {
      "date": "2024-09-30",
      "open": "279.91",
      "high": "282.125",
      "low": "278.9401",
      "close": "281.38",
      "volume": "392075"
    },
    {
      "date": "2024-10-01",
      "open": "282.37",
      "high": "282.37",
      "low": "274.24",
      "close": "274.75",
      "volume": "398119"
    },
    {
      "date": "2024-10-02",
      "open": "273.82",
      "high": "279.89",
      "low": "273.82",
      "close": "277.36",
      "volume": "514601"
    },
    {
      "date": "2024-10-03",
      "open": "277.36",
      "high": "280.3378",
      "low": "276.71",
      "close": "277.28",
      "volume": "239968"
    },
    {
      "date": "2024-10-04",
      "open": "280.28",
      "high": "282.63",
      "low": "277.06",
      "close": "282.41",
      "volume": "284020"
    },
    {
      "date": "2024-10-07",
      "open": "282.00",
      "high": "284.91",
      "low": "279.36",
      "close": "280.67",
      "volume": "522838"
    },
    {
      "date": "2024-10-08",
      "open": "280.96",
      "high": "286.54",
      "low": "280.45",
      "close": "286.28",
      "volume": "264215"
    },
    {
      "date": "2024-10-09",
      "open": "286.89",
      "high": "292.41",
      "low": "286.89",
      "close": "292.26",
      "volume": "240198"
    },
    {
      "date": "2024-10-10",
      "open": "290.48",
      "high": "294.275",
      "low": "289.45",
      "close": "294.00",
      "volume": "498117"
    },
    {
      "date": "2024-10-11",
      "open": "294.94",
      "high": "299.67",
      "low": "294.94",
      "close": "299.50",
      "volume": "365216"
    },
    {
      "date": "2024-10-14",
      "open": "300.74",
      "high": "305.61",
      "low": "298.3401",
      "close": "304.64",
      "volume": "528131"
    },
    {
      "date": "2024-10-15",
      "open": "304.83",
      "high": "307.50",
      "low": "301.27",
      "close": "301.40",
      "volume": "472247"
    },
    {
      "date": "2024-10-16",
      "open": "302.35",
      "high": "303.89",
      "low": "300.76",
      "close": "303.36",
      "volume": "600364"
    },
    {
      "date": "2024-10-17",
      "open": "304.70",
      "high": "305.43",
      "low": "302.27",
      "close": "304.54",
      "volume": "343693"
    },
    {
      "date": "2024-10-18",
      "open": "304.68",
      "high": "306.3967",
      "low": "297.80",
      "close": "298.28",
      "volume": "333790"
    },
    {
      "date": "2024-10-21",
      "open": "297.73",
      "high": "299.32",
      "low": "292.323",
      "close": "295.54",
      "volume": "535001"
    },
    {
      "date": "2024-10-22",
      "open": "295.02",
      "high": "296.52",
      "low": "292.20",
      "close": "292.32",
      "volume": "759787"
    },
    {
      "date": "2024-10-23",
      "open": "280.00",
      "high": "280.00",
      "low": "264.08",
      "close": "271.36",
      "volume": "1446745"
    },
    {
      "date": "2024-10-24",
      "open": "270.53",
      "high": "275.70",
      "low": "269.85",
      "close": "273.49",
      "volume": "685612"
    },
    {
      "date": "2024-10-25",
      "open": "273.65",
      "high": "278.52",
      "low": "273.65",
      "close": "275.70",
      "volume": "375277"
    },
    {
      "date": "2024-10-28",
      "open": "278.65",
      "high": "278.65",
      "low": "274.00",
      "close": "275.39",
      "volume": "418056"
    },
    {
      "date": "2024-10-29",
      "open": "275.36",
      "high": "279.24",
      "low": "274.17",
      "close": "277.26",
      "volume": "407088"
    },
    {
      "date": "2024-10-30",
      "open": "276.72",
      "high": "276.72",
      "low": "265.27",
      "close": "265.79",
      "volume": "468386"
    },
    {
      "date": "2024-10-31",
      "open": "263.72",
      "high": "265.77",
      "low": "261.67",
      "close": "263.36",
      "volume": "399379"
    },
    {
      "date": "2024-11-01",
      "open": "264.54",
      "high": "266.45",
      "low": "263.44",
      "close": "264.35",
      "volume": "329374"
    },
    {
      "date": "2024-11-04",
      "open": "263.36",
      "high": "269.19",
      "low": "263.18",
      "close": "266.64",
      "volume": "317323"
    },
    {
      "date": "2024-11-05",
      "open": "265.73",
      "high": "266.43",
      "low": "262.92",
      "close": "266.43",
      "volume": "399200"
    },
    {
      "date": "2024-11-06",
      "open": "283.95",
      "high": "285.00",
      "low": "278.46",
      "close": "281.03",
      "volume": "609018"
    },
    {
      "date": "2024-11-07",
      "open": "282.11",
      "high": "287.00",
      "low": "282.11",
      "close": "283.67",
      "volume": "430437"
    },
    {
      "date": "2024-11-08",
      "open": "282.89",
      "high": "285.44",
      "low": "281.23",
      "close": "283.48",
      "volume": "284005"
    },
    {
      "date": "2024-11-11",
      "open": "284.68",
      "high": "286.40",
      "low": "282.54",
      "close": "283.08",
      "volume": "293352"
    },
    {
      "date": "2024-11-12",
      "open": "282.95",
      "high": "286.47",
      "low": "281.00",
      "close": "284.34",
      "volume": "237018"
    },
    {
      "date": "2024-11-13",
      "open": "284.65",
      "high": "292.55",
      "low": "284.65",
      "close": "287.39",
      "volume": "360972"
    },
    {
      "date": "2024-11-14",
      "open": "285.80",
      "high": "287.135",
      "low": "277.40",
      "close": "279.75",
      "volume": "348662"
    },
    {
      "date": "2024-11-15",
      "open": "277.51",
      "high": "280.85",
      "low": "272.01",
      "close": "272.62",
      "volume": "302735"
    },
    {
      "date": "2024-11-18",
      "open": "273.50",
      "high": "277.088",
      "low": "270.76",
      "close": "271.64",
      "volume": "354445"
    },
    {
      "date": "2024-11-19",
      "open": "268.77",
      "high": "271.83",
      "low": "266.455",
      "close": "270.74",
      "volume": "299679"
    },
    {
      "date": "2024-11-20",
      "open": "271.93",
      "high": "274.2008",
      "low": "268.22",
      "close": "271.56",
      "volume": "230150"
    },
    {
      "date": "2024-11-21",
      "open": "274.44",
      "high": "275.50",
      "low": "271.37",
      "close": "271.89",
      "volume": "394743"
    },
    {
      "date": "2024-11-22",
      "open": "271.67",
      "high": "281.31",
      "low": "271.67",
      "close": "280.40",
      "volume": "444976"
    },
    {
      "date": "2024-11-25",
      "open": "286.94",
      "high": "293.345",
      "low": "285.35",
      "close": "290.74",
      "volume": "1168520"
    },
    {
      "date": "2024-11-26",
      "open": "290.13",
      "high": "294.905",
      "low": "286.405",
      "close": "288.95",
      "volume": "413539"
    },
    {
      "date": "2024-11-27",
      "open": "288.45",
      "high": "288.95",
      "low": "283.765",
      "close": "287.68",
      "volume": "274824"
    },
    {
      "date": "2024-11-29",
      "open": "287.82",
      "high": "291.78",
      "low": "285.43",
      "close": "285.44",
      "volume": "171170"
    },
    {
      "date": "2024-12-02",
      "open": "284.05",
      "high": "286.54",
      "low": "282.4401",
      "close": "286.37",
      "volume": "323828"
    },
    {
      "date": "2024-12-03",
      "open": "285.05",
      "high": "299.76",
      "low": "284.81",
      "close": "297.09",
      "volume": "549303"
    },
    {
      "date": "2024-12-04",
      "open": "300.00",
      "high": "306.63",
      "low": "298.01",
      "close": "303.33",
      "volume": "401330"
    },
    {
      "date": "2024-12-05",
      "open": "301.08",
      "high": "304.14",
      "low": "299.555",
      "close": "302.60",
      "volume": "511715"
    },
    {
      "date": "2024-12-06",
      "open": "304.42",
      "high": "306.21",
      "low": "299.955",
      "close": "302.59",
      "volume": "341830"
    },
    {
      "date": "2024-12-09",
      "open": "301.33",
      "high": "302.735",
      "low": "297.51",
      "close": "299.70",
      "volume": "323923"
    },
    {
      "date": "2024-12-10",
      "open": "299.76",
      "high": "302.79",
      "low": "295.03",
      "close": "297.67",
      "volume": "376988"
    },
    {
      "date": "2024-12-11",
      "open": "299.58",
      "high": "302.96",
      "low": "298.575",
      "close": "300.67",
      "volume": "242007"
    },
    {
      "date": "2024-12-12",
      "open": "300.48",
      "high": "312.5999",
      "low": "298.95",
      "close": "309.78",
      "volume": "416675"
    },
    {
      "date": "2024-12-13",
      "open": "309.11",
      "high": "309.515",
      "low": "294.6795",
      "close": "298.17",
      "volume": "305803"
    },
    {
      "date": "2024-12-16",
      "open": "298.65",
      "high": "301.075",
      "low": "296.9948",
      "close": "300.88",
      "volume": "245757"
    },
    {
      "date": "2024-12-17",
      "open": "299.18",
      "high": "299.94",
      "low": "293.26",
      "close": "295.06",
      "volume": "355027"
    },
    {
      "date": "2024-12-18",
      "open": "295.70",
      "high": "295.70",
      "low": "280.73",
      "close": "281.63",
      "volume": "368392"
    },
    {
      "date": "2024-12-19",
      "open": "285.29",
      "high": "287.48",
      "low": "282.05",
      "close": "282.54",
      "volume": "342227"
    },
    {
      "date": "2024-12-20",
      "open": "279.00",
      "high": "282.735",
      "low": "275.51",
      "close": "280.26",
      "volume": "976393"
    },
    {
      "date": "2024-12-23",
      "open": "277.82",
      "high": "279.36",
      "low": "275.30",
      "close": "278.82",
      "volume": "306304"
    },
    {
      "date": "2024-12-24",
      "open": "279.02",
      "high": "282.30",
      "low": "277.78",
      "close": "282.27",
      "volume": "130269"
    },
    {
      "date": "2024-12-26",
      "open": "281.66",
      "high": "282.00",
      "low": "277.31",
      "close": "279.30",
      "volume": "276207"
    },
    {
      "date": "2024-12-27",
      "open": "279.08",
      "high": "279.08",
      "low": "269.83",
      "close": "275.19",
      "volume": "482794"
    },
    {
      "date": "2024-12-30",
      "open": "272.09",
      "high": "272.82",
      "low": "267.69",
      "close": "271.14",
      "volume": "199866"
    },
    {
      "date": "2024-12-31",
      "open": "272.04",
      "high": "275.19",
      "low": "268.99",
      "close": "270.24",
      "volume": "330871"
    },
    {
      "date": "2025-01-02",
      "open": "271.88",
      "high": "273.09",
      "low": "267.14",
      "close": "268.84",
      "volume": "293466"
    },
    {
      "date": "2025-01-03",
      "open": "268.84",
      "high": "273.99",
      "low": "267.08",
      "close": "272.84",
      "volume": "280448"
    },
    {
      "date": "2025-01-06",
      "open": "273.99",
      "high": "281.00",
      "low": "263.8579",
      "close": "271.36",
      "volume": "374513"
    },
    {
      "date": "2025-01-07",
      "open": "273.30",
      "high": "274.177",
      "low": "265.89",
      "close": "268.20",
      "volume": "293341"
    },
    {
      "date": "2025-01-08",
      "open": "267.62",
      "high": "273.03",
      "low": "266.66",
      "close": "272.49",
      "volume": "249103"
    },
    {
      "date": "2025-01-10",
      "open": "267.09",
      "high": "268.95",
      "low": "263.91",
      "close": "265.38",
      "volume": "327542"
    },
    {
      "date": "2025-01-13",
      "open": "262.26",
      "high": "266.24",
      "low": "262.07",
      "close": "265.33",
      "volume": "277232"
    },
    {
      "date": "2025-01-14",
      "open": "265.92",
      "high": "271.70",
      "low": "265.92",
      "close": "271.00",
      "volume": "426340"
    },
    {
      "date": "2025-01-15",
      "open": "273.71",
      "high": "278.31",
      "low": "273.241",
      "close": "274.46",
      "volume": "415366"
    },
    {
      "date": "2025-01-16",
      "open": "275.21",
      "high": "277.33",
      "low": "273.115",
      "close": "275.43",
      "volume": "336506"
    },
    {
      "date": "2025-01-17",
      "open": "278.92",
      "high": "278.92",
      "low": "272.90",
      "close": "273.43",
      "volume": "241491"
    },
    {
      "date": "2025-01-21",
      "open": "274.27",
      "high": "282.525",
      "low": "274.27",
      "close": "282.08",
      "volume": "334503"
    },
    {
      "date": "2025-01-22",
      "open": "284.78",
      "high": "285.45",
      "low": "280.27",
      "close": "281.95",
      "volume": "274221"
    },
    {
      "date": "2025-01-23",
      "open": "280.85",
      "high": "285.045",
      "low": "279.37",
      "close": "284.96",
      "volume": "275684"
    },
    {
      "date": "2025-01-24",
      "open": "285.95",
      "high": "289.67",
      "low": "282.925",
      "close": "289.38",
      "volume": "557228"
    },
    {
      "date": "2025-01-27",
      "open": "283.26",
      "high": "294.25",
      "low": "282.16",
      "close": "288.23",
      "volume": "482858"
    },
    {
      "date": "2025-01-28",
      "open": "288.01",
      "high": "299.27",
      "low": "285.59",
      "close": "295.10",
      "volume": "703701"
    },
    {
      "date": "2025-01-29",
      "open": "222.80",
      "high": "238.00",
      "low": "218.30",
      "close": "222.84",
      "volume": "3271285"
    },
    {
      "date": "2025-01-30",
      "open": "224.51",
      "high": "224.85",
      "low": "213.99",
      "close": "214.14",
      "volume": "1473308"
    },
    {
      "date": "2025-01-31",
      "open": "215.13",
      "high": "218.25",
      "low": "206.71",
      "close": "208.59",
      "volume": "1300111"
    },
    {
      "date": "2025-02-03",
      "open": "204.76",
      "high": "205.42",
      "low": "199.35",
      "close": "200.28",
      "volume": "1037189"
    },
    {
      "date": "2025-02-04",
      "open": "200.40",
      "high": "201.80",
      "low": "196.04",
      "close": "196.51",
      "volume": "799672"
    },
    {
      "date": "2025-02-05",
      "open": "199.71",
      "high": "201.16",
      "low": "196.09",
      "close": "200.72",
      "volume": "716409"
    },
    {
      "date": "2025-02-06",
      "open": "201.72",
      "high": "204.00",
      "low": "197.60",
      "close": "198.07",
      "volume": "619243"
    },
    {
      "date": "2025-02-07",
      "open": "199.57",
      "high": "203.6619",
      "low": "199.00",
      "close": "200.90",
      "volume": "701435"
    },
    {
      "date": "2025-02-10",
      "open": "198.14",
      "high": "198.65",
      "low": "177.12",
      "close": "177.70",
      "volume": "2844262"
    },
    {
      "date": "2025-02-11",
      "open": "177.185",
      "high": "179.05",
      "low": "169.9401",
      "close": "178.33",
      "volume": "4000567"
    },
    {
      "date": "2025-02-12",
      "open": "176.12",
      "high": "182.81",
      "low": "175.615",
      "close": "181.95",
      "volume": "1614429"
    },
    {
      "date": "2025-02-13",
      "open": "184.09",
      "high": "188.94",
      "low": "182.0167",
      "close": "187.58",
      "volume": "1617449"
    },
    {
      "date": "2025-02-14",
      "open": "187.59",
      "high": "192.29",
      "low": "186.711",
      "close": "190.41",
      "volume": "857848"
    },
    {
      "date": "2025-02-18",
      "open": "190.18",
      "high": "191.99",
      "low": "185.61",
      "close": "187.52",
      "volume": "759774"
    },
    {
      "date": "2025-02-19",
      "open": "186.29",
      "high": "187.49",
      "low": "182.40",
      "close": "183.21",
      "volume": "622996"
    },
    {
      "date": "2025-02-20",
      "open": "182.08",
      "high": "186.15",
      "low": "181.80",
      "close": "185.98",
      "volume": "560106"
    },
    {
      "date": "2025-02-21",
      "open": "185.84",
      "high": "186.755",
      "low": "180.81",
      "close": "182.51",
      "volume": "735607"
    },
    {
      "date": "2025-02-24",
      "open": "181.96",
      "high": "181.96",
      "low": "174.785",
      "close": "176.95",
      "volume": "2041285"
    },
    {
      "date": "2025-02-25",
      "open": "177.54",
      "high": "180.825",
      "low": "175.49",
      "close": "178.08",
      "volume": "1443252"
    },
    {
      "date": "2025-02-26",
      "open": "178.12",
      "high": "181.23",
      "low": "176.59",
      "close": "177.61",
      "volume": "478212"
    },
    {
      "date": "2025-02-27",
      "open": "179.61",
      "high": "180.69",
      "low": "174.91",
      "close": "175.20",
      "volume": "464873"
    },
    {
      "date": "2025-02-28",
      "open": "174.61",
      "high": "177.73",
      "low": "173.02",
      "close": "176.88",
      "volume": "837225"
    },
    {
      "date": "2025-03-03",
      "open": "178.35",
      "high": "178.35",
      "low": "172.92",
      "close": "173.09",
      "volume": "663840"
    },
    {
      "date": "2025-03-04",
      "open": "171.22",
      "high": "173.86",
      "low": "169.20",
      "close": "171.41",
      "volume": "715933"
    },
    {
      "date": "2025-03-05",
      "open": "169.87",
      "high": "173.35",
      "low": "168.0435",
      "close": "172.93",
      "volume": "568135"
    },
    {
      "date": "2025-03-06",
      "open": "170.09",
      "high": "173.55",
      "low": "167.79",
      "close": "169.06",
      "volume": "996289"
    },
    {
      "date": "2025-03-07",
      "open": "169.08",
      "high": "171.92",
      "low": "166.31",
      "close": "170.73",
      "volume": "845786"
    },
    {
      "date": "2025-03-10",
      "open": "168.71",
      "high": "168.71",
      "low": "164.48",
      "close": "165.64",
      "volume": "887007"
    },
    {
      "date": "2025-03-11",
      "open": "165.44",
      "high": "169.45",
      "low": "164.845",
      "close": "167.52",
      "volume": "723819"
    },
    {
      "date": "2025-03-12",
      "open": "168.48",
      "high": "168.77",
      "low": "166.17",
      "close": "166.66",
      "volume": "655030"
    },
    {
      "date": "2025-03-13",
      "open": "166.85",
      "high": "166.85",
      "low": "163.10",
      "close": "163.50",
      "volume": "584084"
    },
    {
      "date": "2025-03-14",
      "open": "164.62",
      "high": "174.14",
      "low": "164.065",
      "close": "172.50",
      "volume": "1102601"
    },
    {
      "date": "2025-03-17",
      "open": "171.62",
      "high": "177.685",
      "low": "171.62",
      "close": "175.65",
      "volume": "874449"
    },
    {
      "date": "2025-03-18",
      "open": "175.56",
      "high": "175.95",
      "low": "171.21",
      "close": "172.78",
      "volume": "628546"
    },
    {
      "date": "2025-03-19",
      "open": "173.71",
      "high": "176.55",
      "low": "173.075",
      "close": "174.49",
      "volume": "659907"
    },
    {
      "date": "2025-03-20",
      "open": "173.36",
      "high": "175.66",
      "low": "172.19",
      "close": "172.44",
      "volume": "861252"
    },
    {
      "date": "2025-03-21",
      "open": "169.86",
      "high": "174.13",
      "low": "168.30",
      "close": "171.08",
      "volume": "2852808"
    },
    {
      "date": "2025-03-24",
      "open": "174.22",
      "high": "178.21",
      "low": "173.085",
      "close": "177.97",
      "volume": "745410"
    },
    {
      "date": "2025-03-25",
      "open": "177.96",
      "high": "179.96",
      "low": "176.94",
      "close": "179.55",
      "volume": "671583"
    },
    {
      "date": "2025-03-26",
      "open": "178.69",
      "high": "179.115",
      "low": "175.415",
      "close": "175.62",
      "volume": "491627"
    },
    {
      "date": "2025-03-27",
      "open": "175.55",
      "high": "176.55",
      "low": "172.90",
      "close": "174.82",
      "volume": "358309"
    },
    {
      "date": "2025-03-28",
      "open": "174.84",
      "high": "176.20",
      "low": "171.33",
      "close": "173.48",
      "volume": "691735"
    },
    {
      "date": "2025-03-31",
      "open": "171.36",
      "high": "174.12",
      "low": "169.1629",
      "close": "173.04",
      "volume": "792629"
    },
    {
      "date": "2025-04-01",
      "open": "173.57",
      "high": "175.23",
      "low": "170.59",
      "close": "174.76",
      "volume": "646877"
    },
    {
      "date": "2025-04-02",
      "open": "172.64",
      "high": "179.13",
      "low": "172.06",
      "close": "178.89",
      "volume": "608558"
    },
    {
      "date": "2025-04-03",
      "open": "170.53",
      "high": "170.62",
      "low": "160.93",
      "close": "161.76",
      "volume": "887255"
    },
    {
      "date": "2025-04-04",
      "open": "154.43",
      "high": "156.125",
      "low": "150.195",
      "close": "152.05",
      "volume": "1148717"
    },
    {
      "date": "2025-04-07",
      "open": "146.88",
      "high": "155.195",
      "low": "140.81",
      "close": "146.40",
      "volume": "1659935"
    },
    {
      "date": "2025-04-08",
      "open": "151.05",
      "high": "152.40",
      "low": "141.88",
      "close": "143.90",
      "volume": "1007600"
    },
    {
      "date": "2025-04-09",
      "open": "142.68",
      "high": "167.99",
      "low": "142.68",
      "close": "166.26",
      "volume": "1343576"
    },
    {
      "date": "2025-04-10",
      "open": "157.83",
      "high": "160.57",
      "low": "153.34",
      "close": "157.64",
      "volume": "1045334"
    },
    {
      "date": "2025-04-11",
      "open": "157.99",
      "high": "159.59",
      "low": "152.53",
      "close": "158.67",
      "volume": "890090"
    },
    {
      "date": "2025-04-14",
      "open": "163.00",
      "high": "163.45",
      "low": "157.51",
      "close": "162.61",
      "volume": "912994"
    },
    {
      "date": "2025-04-15",
      "open": "163.20",
      "high": "165.47",
      "low": "162.525",
      "close": "164.35",
      "volume": "568894"
    },
    {
      "date": "2025-04-16",
      "open": "163.00",
      "high": "164.50",
      "low": "159.09",
      "close": "161.09",
      "volume": "854477"
    },
    {
      "date": "2025-04-17",
      "open": "161.93",
      "high": "164.32",
      "low": "161.015",
      "close": "163.57",
      "volume": "643569"
    },
    {
      "date": "2025-04-21",
      "open": "160.75",
      "high": "161.6699",
      "low": "157.26",
      "close": "160.51",
      "volume": "739689"
    },
    {
      "date": "2025-04-22",
      "open": "161.83",
      "high": "163.86",
      "low": "158.80",
      "close": "162.25",
      "volume": "1487146"
    },
    {
      "date": "2025-04-23",
      "open": "178.47",
      "high": "188.36",
      "low": "171.22",
      "close": "171.95",
      "volume": "2099325"
    },
    {
      "date": "2025-04-24",
      "open": "171.95",
      "high": "174.42",
      "low": "168.16",
      "close": "174.21",
      "volume": "670027"
    },
    {
      "date": "2025-04-25",
      "open": "174.25",
      "high": "176.175",
      "low": "171.855",
      "close": "174.58",
      "volume": "569755"
    },
    {
      "date": "2025-04-28",
      "open": "174.79",
      "high": "175.58",
      "low": "172.125",
      "close": "174.38",
      "volume": "649719"
    },
    {
      "date": "2025-04-29",
      "open": "173.34",
      "high": "178.54",
      "low": "172.815",
      "close": "176.25",
      "volume": "738134"
    },
    {
      "date": "2025-04-30",
      "open": "173.52",
      "high": "177.725",
      "low": "171.4247",
      "close": "177.39",
      "volume": "658569"
    },
    {
      "date": "2025-05-01",
      "open": "179.94",
      "high": "181.39",
      "low": "177.645",
      "close": "178.63",
      "volume": "536182"
    },
    {
      "date": "2025-05-02",
      "open": "181.775",
      "high": "184.31",
      "low": "181.40",
      "close": "183.41",
      "volume": "527715"
    },
    {
      "date": "2025-05-05",
      "open": "181.69",
      "high": "185.865",
      "low": "181.02",
      "close": "183.99",
      "volume": "535413"
    },
    {
      "date": "2025-05-06",
      "open": "180.89",
      "high": "185.255",
      "low": "180.72",
      "close": "182.83",
      "volume": "635443"
    },
    {
      "date": "2025-05-07",
      "open": "183.30",
      "high": "186.81",
      "low": "182.40",
      "close": "183.91",
      "volume": "761566"
    },
    {
      "date": "2025-05-08",
      "open": "185.95",
      "high": "188.155",
      "low": "184.82",
      "close": "186.86",
      "volume": "458161"
    },
    {
      "date": "2025-05-09",
      "open": "187.05",
      "high": "187.36",
      "low": "183.67",
      "close": "184.37",
      "volume": "377361"
    },
    {
      "date": "2025-05-12",
      "open": "192.85",
      "high": "196.14",
      "low": "192.205",
      "close": "196.00",
      "volume": "797126"
    },
    {
      "date": "2025-05-13",
      "open": "196.00",
      "high": "197.32",
      "low": "194.70",
      "close": "195.54",
      "volume": "581208"
    },
    {
      "date": "2025-05-14",
      "open": "194.82",
      "high": "195.725",
      "low": "191.33",
      "close": "194.20",
      "volume": "887322"
    },
    {
      "date": "2025-05-15",
      "open": "194.01",
      "high": "194.56",
      "low": "191.305",
      "close": "193.10",
      "volume": "648944"
    },
    {
      "date": "2025-05-16",
      "open": "193.56",
      "high": "194.6583",
      "low": "192.8832",
      "close": "194.49",
      "volume": "451046"
    },
    {
      "date": "2025-05-19",
      "open": "190.26",
      "high": "193.30",
      "low": "190.0315",
      "close": "193.06",
      "volume": "447463"
    },
    {
      "date": "2025-05-20",
      "open": "192.58",
      "high": "192.58",
      "low": "189.73",
      "close": "191.85",
      "volume": "608668"
    },
    {
      "date": "2025-05-21",
      "open": "188.58",
      "high": "191.13",
      "low": "187.23",
      "close": "187.97",
      "volume": "706775"
    },
    {
      "date": "2025-05-22",
      "open": "187.91",
      "high": "189.435",
      "low": "186.60",
      "close": "187.49",
      "volume": "556670"
    },
    {
      "date": "2025-05-23",
      "open": "182.52",
      "high": "186.01",
      "low": "181.86",
      "close": "185.23",
      "volume": "692253"
    },
    {
      "date": "2025-05-27",
      "open": "188.00",
      "high": "191.11",
      "low": "186.50",
      "close": "191.03",
      "volume": "616136"
    },
    {
      "date": "2025-05-28",
      "open": "191.08",
      "high": "192.7375",
      "low": "187.95",
      "close": "188.28",
      "volume": "667692"
    },
    {
      "date": "2025-05-29",
      "open": "188.99",
      "high": "189.02",
      "low": "185.62",
      "close": "188.89",
      "volume": "750005"
    },
    {
      "date": "2025-05-30",
      "open": "187.40",
      "high": "190.00",
      "low": "184.47",
      "close": "188.78",
      "volume": "6197591"
    },
    {
      "date": "2025-06-02",
      "open": "186.98",
      "high": "188.015",
      "low": "181.845",
      "close": "184.49",
      "volume": "1089207"
    },
    {
      "date": "2025-06-03",
      "open": "184.28",
      "high": "187.71",
      "low": "182.34",
      "close": "186.98",
      "volume": "1411255"
    },
    {
      "date": "2025-06-04",
      "open": "186.98",
      "high": "191.90",
      "low": "185.32",
      "close": "190.87",
      "volume": "871355"
    },
    {
      "date": "2025-06-05",
      "open": "191.84",
      "high": "192.70",
      "low": "189.85",
      "close": "190.18",
      "volume": "679502"
    },
    {
      "date": "2025-06-06",
      "open": "192.15",
      "high": "193.09",
      "low": "189.41",
      "close": "192.78",
      "volume": "625138"
    },
    {
      "date": "2025-06-09",
      "open": "193.00",
      "high": "195.26",
      "low": "191.58",
      "close": "193.65",
      "volume": "640380"
    },
    {
      "date": "2025-06-10",
      "open": "192.255",
      "high": "194.41",
      "low": "190.61",
      "close": "193.28",
      "volume": "838619"
    },
    {
      "date": "2025-06-11",
      "open": "193.40",
      "high": "194.7725",
      "low": "188.2786",
      "close": "189.33",
      "volume": "694753"
    },
    {
      "date": "2025-06-12",
      "open": "188.75",
      "high": "193.69",
      "low": "188.75",
      "close": "192.88",
      "volume": "742849"
    },
    {
      "date": "2025-06-13",
      "open": "186.86",
      "high": "191.25",
      "low": "186.86",
      "close": "189.31",
      "volume": "566916"
    },
    {
      "date": "2025-06-16",
      "open": "190.30",
      "high": "192.74",
      "low": "189.85",
      "close": "192.63",
      "volume": "531078"
    },
    {
      "date": "2025-06-17",
      "open": "191.65",
      "high": "193.64",
      "low": "191.04",
      "close": "191.52",
      "volume": "580640"
    },
    {
      "date": "2025-06-18",
      "open": "191.60",
      "high": "191.60",
      "low": "187.60",
      "close": "188.50",
      "volume": "709661"
    },
    {
      "date": "2025-06-20",
      "open": "188.78",
      "high": "189.99",
      "low": "184.5701",
      "close": "186.29",
      "volume": "1065772"
    },
    {
      "date": "2025-06-23",
      "open": "186.16",
      "high": "193.41",
      "low": "185.715",
      "close": "192.67",
      "volume": "740186"
    },
    {
      "date": "2025-06-24",
      "open": "193.27",
      "high": "195.365",
      "low": "193.06",
      "close": "194.64",
      "volume": "385581"
    },
    {
      "date": "2025-06-25",
      "open": "195.80",
      "high": "195.95",
      "low": "191.34",
      "close": "191.48",
      "volume": "410555"
    },
    {
      "date": "2025-06-26",
      "open": "191.92",
      "high": "194.6474",
      "low": "188.49",
      "close": "194.22",
      "volume": "680600"
    },
    {
      "date": "2025-06-27",
      "open": "194.23",
      "high": "198.015",
      "low": "191.925",
      "close": "197.25",
      "volume": "1127458"
    },
    {
      "date": "2025-06-30",
      "open": "197.35",
      "high": "198.74",
      "low": "195.00",
      "close": "197.47",
      "volume": "555968"
    },
    {
      "date": "2025-07-01",
      "open": "196.29",
      "high": "200.46",
      "low": "194.52",
      "close": "198.005",
      "volume": "670581"
    },
    {
      "date": "2025-07-02",
      "open": "197.09",
      "high": "199.16",
      "low": "196.928",
      "close": "198.71",
      "volume": "416600"
    },
    {
      "date": "2025-07-03",
      "open": "199.32",
      "high": "201.81",
      "low": "197.43",
      "close": "199.93",
      "volume": "269864"
    },
    {
      "date": "2025-07-07",
      "open": "198.75",
      "high": "201.36",
      "low": "198.1187",
      "close": "201.00",
      "volume": "496554"
    },
    {
      "date": "2025-07-08",
      "open": "201.33",
      "high": "204.085",
      "low": "201.23",
      "close": "202.75",
      "volume": "685186"
    },
    {
      "date": "2025-07-09",
      "open": "203.44",
      "high": "203.505",
      "low": "199.935",
      "close": "202.84",
      "volume": "306948"
    },
    {
      "date": "2025-07-10",
      "open": "202.68",
      "high": "203.015",
      "low": "197.41",
      "close": "199.78",
      "volume": "422633"
    },
    {
      "date": "2025-07-11",
      "open": "198.79",
      "high": "198.90",
      "low": "195.79",
      "close": "196.16",
      "volume": "357895"
    },
    {
      "date": "2025-07-14",
      "open": "193.09",
      "high": "198.44",
      "low": "192.985",
      "close": "197.85",
      "volume": "585656"
    },
    {
      "date": "2025-07-15",
      "open": "198.90",
      "high": "199.24",
      "low": "196.00",
      "close": "196.16",
      "volume": "351400"
    },
    {
      "date": "2025-07-16",
      "open": "197.69",
      "high": "200.24",
      "low": "195.565",
      "close": "199.99",
      "volume": "418928"
    },
    {
      "date": "2025-07-17",
      "open": "200.59",
      "high": "204.12",
      "low": "199.75",
      "close": "203.90",
      "volume": "558516"
    },
    {
      "date": "2025-07-18",
      "open": "204.24",
      "high": "204.24",
      "low": "200.455",
      "close": "202.05",
      "volume": "337740"
    },
    {
      "date": "2025-07-21",
      "open": "202.24",
      "high": "203.57",
      "low": "198.865",
      "close": "199.73",
      "volume": "616455"
    },
    {
      "date": "2025-07-22",
      "open": "200.19",
      "high": "203.83",
      "low": "199.22",
      "close": "202.79",
      "volume": "649061"
    },
    {
      "date": "2025-07-23",
      "open": "245.00",
      "high": "247.22",
      "low": "212.34",
      "close": "217.71",
      "volume": "1903666"
    },
    {
      "date": "2025-07-24",
      "open": "214.69",
      "high": "222.195",
      "low": "214.32",
      "close": "220.28",
      "volume": "1156967"
    },
    {
      "date": "2025-07-25",
      "open": "221.14",
      "high": "222.72",
      "low": "217.65",
      "close": "217.75",
      "volume": "479289"
    },
    {
      "date": "2025-07-28",
      "open": "219.25",
      "high": "224.00",
      "low": "219.25",
      "close": "221.47",
      "volume": "544317"
    },
    {
      "date": "2025-07-29",
      "open": "220.84",
      "high": "226.28",
      "low": "218.81",
      "close": "225.41",
      "volume": "918551"
    },
    {
      "date": "2025-07-30",
      "open": "225.90",
      "high": "229.575",
      "low": "223.00",
      "close": "227.94",
      "volume": "1351378"
    },
    {
      "date": "2025-07-31",
      "open": "227.43",
      "high": "227.43",
      "low": "219.63",
      "close": "219.66",
      "volume": "850938"
    },
    {
      "date": "2025-08-01",
      "open": "216.83",
      "high": "218.67",
      "low": "212.49",
      "close": "214.66",
      "volume": "476323"
    },
    {
      "date": "2025-08-04",
      "open": "217.21",
      "high": "218.64",
      "low": "215.75",
      "close": "218.55",
      "volume": "455434"
    },
    {
      "date": "2025-08-05",
      "open": "219.46",
      "high": "219.46",
      "low": "214.28",
      "close": "215.77",
      "volume": "453519"
    },
    {
      "date": "2025-08-06",
      "open": "216.44",
      "high": "219.24",
      "low": "213.85",
      "close": "215.99",
      "volume": "336169"
    },
    {
      "date": "2025-08-07",
      "open": "217.38",
      "high": "218.25",
      "low": "208.68",
      "close": "211.28",
      "volume": "618056"
    },
    {
      "date": "2025-08-08",
      "open": "211.89",
      "high": "212.565",
      "low": "204.77",
      "close": "205.795",
      "volume": "389721"
    },
    {
      "date": "2025-08-11",
      "open": "205.80",
      "high": "207.16",
      "low": "203.99",
      "close": "205.25",
      "volume": "506508"
    },
    {
      "date": "2025-08-12",
      "open": "205.50",
      "high": "213.40",
      "low": "205.50",
      "close": "212.75",
      "volume": "480991"
    },
    {
      "date": "2025-08-13",
      "open": "214.58",
      "high": "220.72",
      "low": "211.215",
      "close": "220.19",
      "volume": "548825"
    },
    {
      "date": "2025-08-14",
      "open": "218.31",
      "high": "220.17",
      "low": "214.93",
      "close": "215.20",
      "volume": "679099"
    },
    {
      "date": "2025-08-15",
      "open": "215.205",
      "high": "216.085",
      "low": "214.065",
      "close": "214.79",
      "volume": "368835"
    },
    {
      "date": "2025-08-18",
      "open": "214.79",
      "high": "217.08",
      "low": "213.35",
      "close": "216.85",
      "volume": "534911"
    },
    {
      "date": "2025-08-19",
      "open": "217.85",
      "high": "220.59",
      "low": "215.01",
      "close": "215.55",
      "volume": "417560"
    },
    {
      "date": "2025-08-20",
      "open": "214.71",
      "high": "215.53",
      "low": "209.37",
      "close": "212.02",
      "volume": "562016"
    },
    {
      "date": "2025-08-21",
      "open": "211.03",
      "high": "212.57",
      "low": "208.3974",
      "close": "212.41",
      "volume": "403003"
    },
    {
      "date": "2025-08-22",
      "open": "212.42",
      "high": "218.205",
      "low": "212.29",
      "close": "216.26",
      "volume": "422077"
    },
    {
      "date": "2025-08-25",
      "open": "215.87",
      "high": "216.292",
      "low": "214.12",
      "close": "214.87",
      "volume": "338684"
    },
    {
      "date": "2025-08-26",
      "open": "214.83",
      "high": "218.10",
      "low": "214.00",
      "close": "214.64",
      "volume": "639666"
    },
    {
      "date": "2025-08-27",
      "open": "214.97",
      "high": "219.72",
      "low": "214.97",
      "close": "218.91",
      "volume": "517116"
    },
    {
      "date": "2025-08-28",
      "open": "219.08",
      "high": "219.88",
      "low": "217.25",
      "close": "218.46",
      "volume": "516500"
    },
    {
      "date": "2025-08-29",
      "open": "219.23",
      "high": "220.00",
      "low": "213.535",
      "close": "215.44",
      "volume": "417262"
    },
    {
      "date": "2025-09-02",
      "open": "211.40",
      "high": "213.34",
      "low": "208.69",
      "close": "209.86",
      "volume": "518534"
    },
    {
      "date": "2025-09-03",
      "open": "209.49",
      "high": "212.72",
      "low": "207.17",
      "close": "207.31",
      "volume": "453195"
    },
    {
      "date": "2025-09-04",
      "open": "206.80",
      "high": "210.01",
      "low": "202.255",
      "close": "209.86",
      "volume": "448539"
    },
    {
      "date": "2025-09-05",
      "open": "211.01",
      "high": "215.48",
      "low": "211.01",
      "close": "215.31",
      "volume": "394184"
    },
    {
      "date": "2025-09-08",
      "open": "215.80",
      "high": "219.57",
      "low": "214.0855",
      "close": "219.33",
      "volume": "527072"
    },
    {
      "date": "2025-09-09",
      "open": "219.33",
      "high": "220.31",
      "low": "213.46",
      "close": "215.61",
      "volume": "544846"
    },
    {
      "date": "2025-09-10",
      "open": "214.74",
      "high": "216.87",
      "low": "211.485",
      "close": "212.31",
      "volume": "508139"
    },
    {
      "date": "2025-09-11",
      "open": "211.78",
      "high": "219.50",
      "low": "210.24",
      "close": "219.26",
      "volume": "520811"
    },
    {
      "date": "2025-09-12",
      "open": "220.20",
      "high": "220.20",
      "low": "215.14",
      "close": "216.10",
      "volume": "435532"
    },
    {
      "date": "2025-09-15",
      "open": "216.00",
      "high": "217.415",
      "low": "210.84",
      "close": "211.46",
      "volume": "513997"
    },
    {
      "date": "2025-09-16",
      "open": "210.57",
      "high": "214.6675",
      "low": "210.185",
      "close": "214.27",
      "volume": "555163"
    },
    {
      "date": "2025-09-17",
      "open": "214.46",
      "high": "217.68",
      "low": "212.705",
      "close": "214.95",
      "volume": "424451"
    },
    {
      "date": "2025-09-18",
      "open": "217.18",
      "high": "219.99",
      "low": "216.46",
      "close": "217.86",
      "volume": "428786"
    },
    {
      "date": "2025-09-19",
      "open": "218.96",
      "high": "219.05",
      "low": "214.212",
      "close": "217.71",
      "volume": "2440928"
    },
    {
      "date": "2025-09-22",
      "open": "214.94",
      "high": "217.43",
      "low": "213.56",
      "close": "215.80",
      "volume": "393675"
    },
    {
      "date": "2025-09-23",
      "open": "216.64",
      "high": "216.64",
      "low": "213.31",
      "close": "213.71",
      "volume": "314161"
    },
    {
      "date": "2025-09-24",
      "open": "214.51",
      "high": "215.8075",
      "low": "211.05",
      "close": "212.45",
      "volume": "247627"
    },
    {
      "date": "2025-09-25",
      "open": "210.18",
      "high": "210.665",
      "low": "207.00",
      "close": "209.70",
      "volume": "262614"
    },
    {
      "date": "2025-09-26",
      "open": "209.55",
      "high": "212.56",
      "low": "209.10",
      "close": "211.56",
      "volume": "250949"
    },
    {
      "date": "2025-09-29",
      "open": "212.70",
      "high": "212.94",
      "low": "207.64",
      "close": "207.67",
      "volume": "484848"
    },
    {
      "date": "2025-09-30",
      "open": "207.56",
      "high": "208.82",
      "low": "203.87",
      "close": "204.98",
      "volume": "452199"
    },
    {
      "date": "2025-10-01",
      "open": "204.47",
      "high": "205.505",
      "low": "196.63",
      "close": "199.57",
      "volume": "511468"
    },
    {
      "date": "2025-10-02",
      "open": "199.57",
      "high": "202.629",
      "low": "199.07",
      "close": "201.36",
      "volume": "301529"
    },
    {
      "date": "2025-10-03",
      "open": "201.22",
      "high": "204.10",
      "low": "200.84",
      "close": "201.40",
      "volume": "301555"
    },
    {
      "date": "2025-10-06",
      "open": "203.22",
      "high": "203.505",
      "low": "198.03",
      "close": "200.46",
      "volume": "275551"
    },
    {
      "date": "2025-10-07",
      "open": "199.88",
      "high": "200.19",
      "low": "196.00",
      "close": "198.95",
      "volume": "355441"
    },
    {
      "date": "2025-10-08",
      "open": "203.98",
      "high": "209.665",
      "low": "201.76",
      "close": "208.90",
      "volume": "425269"
    },
    {
      "date": "2025-10-09",
      "open": "209.28",
      "high": "210.355",
      "low": "203.40",
      "close": "203.51",
      "volume": "380299"
    },
    {
      "date": "2025-10-10",
      "open": "203.45",
      "high": "204.645",
      "low": "195.975",
      "close": "197.32",
      "volume": "382231"
    },
    {
      "date": "2025-10-13",
      "open": "199.10",
      "high": "202.43",
      "low": "198.3101",
      "close": "200.76",
      "volume": "329899"
    },
    {
      "date": "2025-10-14",
      "open": "195.59",
      "high": "202.90",
      "low": "195.59",
      "close": "200.53",
      "volume": "388810"
    },
    {
      "date": "2025-10-15",
      "open": "200.76",
      "high": "202.54",
      "low": "197.80",
      "close": "199.81",
      "volume": "413277"
    },
    {
      "date": "2025-10-16",
      "open": "201.19",
      "high": "202.67",
      "low": "192.49",
      "close": "193.04",
      "volume": "674563"
    },
    {
      "date": "2025-10-17",
      "open": "192.41",
      "high": "197.92",
      "low": "192.38",
      "close": "196.83",
      "volume": "379485"
    },
    {
      "date": "2025-10-20",
      "open": "198.70",
      "high": "202.88",
      "low": "198.69",
      "close": "200.02",
      "volume": "547833"
    },
    {
      "date": "2025-10-21",
      "open": "198.73",
      "high": "205.11",
      "low": "197.783",
      "close": "204.66",
      "volume": "601362"
    },
    {
      "date": "2025-10-22",
      "open": "198.79",
      "high": "202.51",
      "low": "186.48",
      "close": "194.52",
      "volume": "1802909"
    },
    {
      "date": "2025-10-23",
      "open": "195.92",
      "high": "199.34",
      "low": "192.21",
      "close": "194.68",
      "volume": "967402"
    },
    {
      "date": "2025-10-24",
      "open": "196.27",
      "high": "198.58",
      "low": "191.64",
      "close": "194.85",
      "volume": "748222"
    },
    {
      "date": "2025-10-27",
      "open": "195.04",
      "high": "196.31",
      "low": "186.83",
      "close": "188.25",
      "volume": "879731"
    },
    {
      "date": "2025-10-28",
      "open": "189.12",
      "high": "189.12",
      "low": "183.01",
      "close": "185.95",
      "volume": "883824"
    },
    {
      "date": "2025-10-29",
      "open": "184.52",
      "high": "184.52",
      "low": "177.50",
      "close": "178.33",
      "volume": "831811"
    },
    {
      "date": "2025-10-30",
      "open": "179.27",
      "high": "183.215",
      "low": "177.05",
      "close": "179.87",
      "volume": "813657"
    },
    {
      "date": "2025-10-31",
      "open": "178.005",
      "high": "183.42",
      "low": "175.23",
      "close": "182.07",
      "volume": "881103"
    },
    {
      "date": "2025-11-03",
      "open": "181.63",
      "high": "182.89",
      "low": "178.58",
      "close": "181.56",
      "volume": "845155"
    },
    {
      "date": "2025-11-04",
      "open": "177.68",
      "high": "180.35",
      "low": "176.29",
      "close": "178.45",
      "volume": "777012"
    },
    {
      "date": "2025-11-05",
      "open": "179.63",
      "high": "182.64",
      "low": "179.24",
      "close": "180.13",
      "volume": "548336"
    },
    {
      "date": "2025-11-06",
      "open": "179.96",
      "high": "181.505",
      "low": "175.31",
      "close": "175.49",
      "volume": "339387"
    },
    {
      "date": "2025-11-07",
      "open": "173.78",
      "high": "177.76",
      "low": "172.00",
      "close": "177.61",
      "volume": "764584"
    },
    {
      "date": "2025-11-10",
      "open": "179.38",
      "high": "179.925",
      "low": "175.33",
      "close": "176.45",
      "volume": "453414"
    },
    {
      "date": "2025-11-11",
      "open": "176.38",
      "high": "176.38",
      "low": "174.01",
      "close": "175.13",
      "volume": "430958"
    },
    {
      "date": "2025-11-12",
      "open": "177.57",
      "high": "177.64",
      "low": "174.75",
      "close": "175.34",
      "volume": "427950"
    },
    {
      "date": "2025-11-13",
      "open": "173.86",
      "high": "177.66",
      "low": "173.46",
      "close": "177.42",
      "volume": "630986"
    },
    {
      "date": "2025-11-14",
      "open": "175.59",
      "high": "179.08",
      "low": "175.10",
      "close": "178.23",
      "volume": "499505"
    },
    {
      "date": "2025-11-17",
      "open": "177.48",
      "high": "178.23",
      "low": "170.35",
      "close": "170.94",
      "volume": "449374"
    },
    {
      "date": "2025-11-18",
      "open": "169.94",
      "high": "173.00",
      "low": "168.535",
      "close": "172.10",
      "volume": "553242"
    },
    {
      "date": "2025-11-19",
      "open": "171.13",
      "high": "172.855",
      "low": "169.175",
      "close": "171.50",
      "volume": "517995"
    },
    {
      "date": "2025-11-20",
      "open": "173.83",
      "high": "175.33",
      "low": "167.25",
      "close": "168.67",
      "volume": "612576"
    },
    {
      "date": "2025-11-21",
      "open": "168.16",
      "high": "173.825",
      "low": "167.795",
      "close": "170.49",
      "volume": "549401"
    },
    {
      "date": "2025-11-24",
      "open": "170.50",
      "high": "171.59",
      "low": "169.16",
      "close": "171.45",
      "volume": "379495"
    },
    {
      "date": "2025-11-25",
      "open": "171.51",
      "high": "176.80",
      "low": "167.00",
      "close": "176.65",
      "volume": "440470"
    },
    {
      "date": "2025-11-26",
      "open": "176.90",
      "high": "179.02",
      "low": "175.96",
      "close": "176.05",
      "volume": "435852"
    },
    {
      "date": "2025-11-28",
      "open": "176.10",
      "high": "178.11",
      "low": "176.05",
      "close": "176.45",
      "volume": "187038"
    },
    {
      "date": "2025-12-01",
      "open": "175.00",
      "high": "179.7006",
      "low": "173.905",
      "close": "176.58",
      "volume": "546100"
    },
    {
      "date": "2025-12-02",
      "open": "176.22",
      "high": "179.00",
      "low": "175.4568",
      "close": "176.98",
      "volume": "541764"
    },
    {
      "date": "2025-12-03",
      "open": "177.00",
      "high": "179.30",
      "low": "176.53",
      "close": "178.60",
      "volume": "462591"
    },
    {
      "date": "2025-12-04",
      "open": "179.47",
      "high": "180.77",
      "low": "178.25",
      "close": "178.60",
      "volume": "404585"
    },
    {
      "date": "2025-12-05",
      "open": "177.67",
      "high": "182.39",
      "low": "176.50",
      "close": "179.69",
      "volume": "388759"
    },
    {
      "date": "2025-12-08",
      "open": "180.01",
      "high": "181.8357",
      "low": "175.74",
      "close": "176.83",
      "volume": "441729"
    },
    {
      "date": "2025-12-09",
      "open": "176.00",
      "high": "177.14",
      "low": "174.06",
      "close": "174.24",
      "volume": "580951"
    },
    {
      "date": "2025-12-10",
      "open": "175.53",
      "high": "176.08",
      "low": "171.51",
      "close": "174.87",
      "volume": "686658"
    },
    {
      "date": "2025-12-11",
      "open": "175.00",
      "high": "177.65",
      "low": "172.14",
      "close": "173.19",
      "volume": "654771"
    },
    {
      "date": "2025-12-12",
      "open": "174.14",
      "high": "176.01",
      "low": "173.21",
      "close": "173.73",
      "volume": "448066"
    },
    {
      "date": "2025-12-15",
      "open": "174.33",
      "high": "174.67",
      "low": "168.435",
      "close": "169.96",
      "volume": "534923"
    },
    {
      "date": "2025-12-16",
      "open": "169.38",
      "high": "175.74",
      "low": "167.905",
      "close": "175.54",
      "volume": "736758"
    },
    {
      "date": "2025-12-17",
      "open": "174.43",
      "high": "180.58",
      "low": "174.43",
      "close": "176.09",
      "volume": "726882"
    },
    {
      "date": "2025-12-18",
      "open": "176.09",
      "high": "178.79",
      "low": "174.8636",
      "close": "177.10",
      "volume": "519601"
    },
    {
      "date": "2025-12-19",
      "open": "176.31",
      "high": "177.13",
      "low": "173.85",
      "close": "175.85",
      "volume": "1246766"
    },
    {
      "date": "2025-12-22",
      "open": "176.22",
      "high": "177.47",
      "low": "174.26",
      "close": "176.09",
      "volume": "456824"
    },
    {
      "date": "2025-12-23",
      "open": "175.53",
      "high": "175.74",
      "low": "172.92",
      "close": "173.94",
      "volume": "445723"
    },
    {
      "date": "2025-12-24",
      "open": "173.50",
      "high": "176.00",
      "low": "173.30",
      "close": "175.29",
      "volume": "271636"
    },
    {
      "date": "2025-12-26",
      "open": "174.83",
      "high": "176.695",
      "low": "174.83",
      "close": "176.35",
      "volume": "241794"
    },
    {
      "date": "2025-12-29",
      "open": "176.20",
      "high": "177.06",
      "low": "175.07",
      "close": "176.29",
      "volume": "320588"
    },
    {
      "date": "2025-12-30",
      "open": "174.79",
      "high": "176.455",
      "low": "174.12",
      "close": "174.75",
      "volume": "418502"
    },
    {
      "date": "2025-12-31",
      "open": "174.28",
      "high": "175.575",
      "low": "173.045",
      "close": "173.31",
      "volume": "336682"
    },
    {
      "date": "2026-01-02",
      "open": "173.60",
      "high": "174.49",
      "low": "165.04",
      "close": "167.28",
      "volume": "555711"
    },
    {
      "date": "2026-01-05",
      "open": "167.165",
      "high": "174.5464",
      "low": "166.26",
      "close": "166.60",
      "volume": "901850"
    },
    {
      "date": "2026-01-06",
      "open": "165.78",
      "high": "169.97",
      "low": "164.25",
      "close": "168.81",
      "volume": "709562"
    },
    {
      "date": "2026-01-07",
      "open": "169.51",
      "high": "173.37",
      "low": "167.50",
      "close": "173.07",
      "volume": "627193"
    },
    {
      "date": "2026-01-08",
      "open": "171.64",
      "high": "173.82",
      "low": "169.4269",
      "close": "173.70",
      "volume": "485307"
    },
    {
      "date": "2026-01-09",
      "open": "173.59",
      "high": "178.63",
      "low": "172.78",
      "close": "175.64",
      "volume": "626122"
    },
    {
      "date": "2026-01-12",
      "open": "174.41",
      "high": "176.86",
      "low": "172.6587",
      "close": "176.31",
      "volume": "508152"
    },
    {
      "date": "2026-01-13",
      "open": "176.31",
      "high": "176.88",
      "low": "171.02",
      "close": "173.18",
      "volume": "451984"
    },
    {
      "date": "2026-01-14",
      "open": "171.85",
      "high": "174.49",
      "low": "170.33",
      "close": "173.48",
      "volume": "565965"
    },
    {
      "date": "2026-01-15",
      "open": "177.93",
      "high": "179.94",
      "low": "173.73",
      "close": "175.57",
      "volume": "710398"
    },
    {
      "date": "2026-01-16",
      "open": "175.37",
      "high": "175.37",
      "low": "171.55",
      "close": "173.28",
      "volume": "523938"
    },
    {
      "date": "2026-01-20",
      "open": "170.62",
      "high": "172.55",
      "low": "165.13",
      "close": "166.01",
      "volume": "609835"
    },
    {
      "date": "2026-01-21",
      "open": "166.08",
      "high": "169.41",
      "low": "165.7439",
      "close": "166.04",
      "volume": "928127"
    },
    {
      "date": "2026-01-22",
      "open": "166.78",
      "high": "170.825",
      "low": "166.63",
      "close": "170.20",
      "volume": "812696"
    },
    {
      "date": "2026-01-23",
      "open": "171.06",
      "high": "175.855",
      "low": "170.97",
      "close": "174.02",
      "volume": "584029"
    },
    {
      "date": "2026-01-26",
      "open": "173.62",
      "high": "178.01",
      "low": "170.59",
      "close": "177.27",
      "volume": "781506"
    },
    {
      "date": "2026-01-27",
      "open": "177.02",
      "high": "177.02",
      "low": "166.00",
      "close": "169.73",
      "volume": "1223011"
    },
    {
      "date": "2026-01-28",
      "open": "179.27",
      "high": "179.77",
      "low": "156.01",
      "close": "161.14",
      "volume": "1356031"
    },
    {
      "date": "2026-01-29",
      "open": "158.77",
      "high": "159.08",
      "low": "149.38",
      "close": "155.77",
      "volume": "1255197"
    },
    {
      "date": "2026-01-30",
      "open": "156.07",
      "high": "156.11",
      "low": "149.465",
      "close": "151.01",
      "volume": "992454"
    },
    {
      "date": "2026-02-02",
      "open": "151.71",
      "high": "153.50",
      "low": "148.625",
      "close": "150.69",
      "volume": "1007120"
    },
    {
      "date": "2026-02-03",
      "open": "148.48",
      "high": "149.6524",
      "low": "127.86",
      "close": "135.64",
      "volume": "2161862"
    },
    {
      "date": "2026-02-04",
      "open": "132.56",
      "high": "139.42",
      "low": "129.9101",
      "close": "138.52",
      "volume": "1691171"
    },
    {
      "date": "2026-02-05",
      "open": "138.29",
      "high": "142.97",
      "low": "137.615",
      "close": "138.28",
      "volume": "1463596"
    },
    {
      "date": "2026-02-06",
      "open": "140.32",
      "high": "146.15",
      "low": "139.52",
      "close": "145.07",
      "volume": "1323440"
    },
    {
      "date": "2026-02-09",
      "open": "145.17",
      "high": "148.97",
      "low": "143.82",
      "close": "148.39",
      "volume": "1049316"
    },
    {
      "date": "2026-02-10",
      "open": "149.78",
      "high": "155.52",
      "low": "148.52",
      "close": "149.63",
      "volume": "1075226"
    },
    {
      "date": "2026-02-11",
      "open": "148.27",
      "high": "149.15",
      "low": "142.02",
      "close": "142.69",
      "volume": "1137712"
    },
    {
      "date": "2026-02-12",
      "open": "141.72",
      "high": "145.525",
      "low": "136.61",
      "close": "137.44",
      "volume": "1372975"
    },
    {
      "date": "2026-02-13",
      "open": "139.92",
      "high": "143.3499",
      "low": "137.77",
      "close": "140.45",
      "volume": "990807"
    },
    {
      "date": "2026-02-17",
      "open": "139.64",
      "high": "141.965",
      "low": "138.48",
      "close": "141.63",
      "volume": "988778"
    },
    {
      "date": "2026-02-18",
      "open": "141.74",
      "high": "144.365",
      "low": "141.17",
      "close": "143.06",
      "volume": "640174"
    },
    {
      "date": "2026-02-19",
      "open": "140.56",
      "high": "143.67",
      "low": "140.01",
      "close": "143.54",
      "volume": "520183"
    },
    {
      "date": "2026-02-20",
      "open": "143.44",
      "high": "147.44",
      "low": "141.65",
      "close": "144.27",
      "volume": "886404"
    },
    {
      "date": "2026-02-23",
      "open": "141.56",
      "high": "142.33",
      "low": "129.65",
      "close": "130.10",
      "volume": "1015954"
    },
    {
      "date": "2026-02-24",
      "open": "129.94",
      "high": "135.03",
      "low": "129.47",
      "close": "133.35",
      "volume": "596559"
    },
    {
      "date": "2026-02-25",
      "open": "133.59",
      "high": "135.68",
      "low": "131.685",
      "close": "135.30",
      "volume": "448793"
    },
    {
      "date": "2026-02-26",
      "open": "135.29",
      "high": "140.16",
      "low": "133.00",
      "close": "139.61",
      "volume": "776604"
    },
    {
      "date": "2026-02-27",
      "open": "135.43",
      "high": "137.225",
      "low": "133.71",
      "close": "135.43",
      "volume": "899242"
    },
    {
      "date": "2026-03-02",
      "open": "132.31",
      "high": "141.15",
      "low": "131.51",
      "close": "139.97",
      "volume": "810751"
    },
    {
      "date": "2026-03-03",
      "open": "136.84",
      "high": "148.845",
      "low": "136.84",
      "close": "148.26",
      "volume": "875846"
    },
    {
      "date": "2026-03-04",
      "open": "147.42",
      "high": "147.98",
      "low": "143.02",
      "close": "143.54",
      "volume": "580945"
    },
    {
      "date": "2026-03-05",
      "open": "145.03",
      "high": "151.56",
      "low": "145.03",
      "close": "147.00",
      "volume": "557394"
    },
    {
      "date": "2026-03-06",
      "open": "145.61",
      "high": "153.07",
      "low": "144.34",
      "close": "152.45",
      "volume": "910033"
    },
    {
      "date": "2026-03-09",
      "open": "152.29",
      "high": "152.29",
      "low": "148.00",
      "close": "150.16",
      "volume": "944547"
    },
    {
      "date": "2026-03-10",
      "open": "149.00",
      "high": "149.115",
      "low": "143.09",
      "close": "145.04",
      "volume": "819496"
    },
    {
      "date": "2026-03-11",
      "open": "145.77",
      "high": "149.00",
      "low": "141.14",
      "close": "143.40",
      "volume": "577149"
    },
    {
      "date": "2026-03-12",
      "open": "142.21",
      "high": "147.125",
      "low": "140.07",
      "close": "140.29",
      "volume": "621971"
    },
    {
      "date": "2026-03-13",
      "open": "141.15",
      "high": "142.785",
      "low": "138.23",
      "close": "140.78",
      "volume": "676998"
    },
    {
      "date": "2026-03-16",
      "open": "141.61",
      "high": "143.74",
      "low": "140.02",
      "close": "141.23",
      "volume": "413723"
    },
    {
      "date": "2026-03-17",
      "open": "140.37",
      "high": "146.495",
      "low": "140.29",
      "close": "140.62",
      "volume": "521252"
    },
    {
      "date": "2026-03-18",
      "open": "138.39",
      "high": "141.77",
      "low": "138.00",
      "close": "138.22",
      "volume": "580927"
    },
    {
      "date": "2026-03-19",
      "open": "138.07",
      "high": "142.00",
      "low": "137.62",
      "close": "139.81",
      "volume": "461739"
    },
    {
      "date": "2026-03-20",
      "open": "138.11",
      "high": "139.61",
      "low": "136.08",
      "close": "137.32",
      "volume": "946507"
    },
    {
      "date": "2026-03-23",
      "open": "139.34",
      "high": "141.7175",
      "low": "138.08",
      "close": "139.33",
      "volume": "535165"
    },
    {
      "date": "2026-03-24",
      "open": "137.19",
      "high": "139.475",
      "low": "131.90",
      "close": "132.69",
      "volume": "681048"
    },
    {
      "date": "2026-03-25",
      "open": "135.12",
      "high": "136.77",
      "low": "127.35",
      "close": "130.53",
      "volume": "604435"
    },
    {
      "date": "2026-03-26",
      "open": "129.46",
      "high": "135.835",
      "low": "129.42",
      "close": "132.20",
      "volume": "420092"
    },
    {
      "date": "2026-03-27",
      "open": "130.22",
      "high": "131.17",
      "low": "126.00",
      "close": "127.40",
      "volume": "480568"
    },
    {
      "date": "2026-03-30",
      "open": "128.37",
      "high": "131.955",
      "low": "128.37",
      "close": "130.46",
      "volume": "518987"
    },
    {
      "date": "2026-03-31",
      "open": "131.76",
      "high": "135.52",
      "low": "130.31",
      "close": "133.12",
      "volume": "418030"
    },
    {
      "date": "2026-04-01",
      "open": "134.91",
      "high": "135.96",
      "low": "130.90",
      "close": "134.30",
      "volume": "510375"
    },
    {
      "date": "2026-04-02",
      "open": "134.06",
      "high": "136.44",
      "low": "130.57",
      "close": "134.56",
      "volume": "449144"
    },
    {
      "date": "2026-04-06",
      "open": "134.25",
      "high": "136.76",
      "low": "133.13",
      "close": "136.42",
      "volume": "355356"
    },
    {
      "date": "2026-04-07",
      "open": "135.22",
      "high": "138.40",
      "low": "132.50",
      "close": "135.02",
      "volume": "465333"
    },
    {
      "date": "2026-04-08",
      "open": "138.96",
      "high": "139.68",
      "low": "133.10",
      "close": "133.50",
      "volume": "712979"
    },
    {
      "date": "2026-04-09",
      "open": "131.69",
      "high": "132.44",
      "low": "122.28",
      "close": "124.49",
      "volume": "902359"
    },
    {
      "date": "2026-04-10",
      "open": "124.19",
      "high": "124.19",
      "low": "119.06",
      "close": "120.88",
      "volume": "1185808"
    },
    {
      "date": "2026-04-13",
      "open": "121.07",
      "high": "127.65",
      "low": "119.14",
      "close": "126.11",
      "volume": "923316"
    },
    {
      "date": "2026-04-14",
      "open": "127.44",
      "high": "129.215",
      "low": "125.33",
      "close": "126.60",
      "volume": "410503"
    },
    {
      "date": "2026-04-15",
      "open": "128.46",
      "high": "131.315",
      "low": "127.48",
      "close": "128.88",
      "volume": "937408"
    },
    {
      "date": "2026-04-16",
      "open": "130.62",
      "high": "132.975",
      "low": "127.30",
      "close": "129.90",
      "volume": "714153"
    },
    {
      "date": "2026-04-17",
      "open": "132.94",
      "high": "133.42",
      "low": "130.82",
      "close": "132.71",
      "volume": "1010333"
    },
    {
      "date": "2026-04-20",
      "open": "132.50",
      "high": "136.3702",
      "low": "132.50",
      "close": "133.83",
      "volume": "602118"
    },
    {
      "date": "2026-04-21",
      "open": "133.72",
      "high": "138.81",
      "low": "133.72",
      "close": "134.89",
      "volume": "887021"
    },
    {
      "date": "2026-04-22",
      "open": "149.00",
      "high": "149.01",
      "low": "139.595",
      "close": "142.88",
      "volume": "1479761"
    },
    {
      "date": "2026-04-23",
      "open": "139.34",
      "high": "140.94",
      "low": "132.085",
      "close": "138.32",
      "volume": "1176452"
    },
    {
      "date": "2026-04-24",
      "open": "139.58",
      "high": "142.78",
      "low": "137.06",
      "close": "142.35",
      "volume": "645547"
    },
    {
      "date": "2026-04-27",
      "open": "141.65",
      "high": "143.68",
      "low": "137.76",
      "close": "137.84",
      "volume": "1191469"
    },
    {
      "date": "2026-04-28",
      "open": "140.255",
      "high": "143.14",
      "low": "139.11",
      "close": "140.32",
      "volume": "929194"
    },
    {
      "date": "2026-04-29",
      "open": "140.10",
      "high": "146.11",
      "low": "138.87",
      "close": "143.85",
      "volume": "847631"
    },
    {
      "date": "2026-04-30",
      "open": "141.64",
      "high": "142.22",
      "low": "136.99",
      "close": "137.89",
      "volume": "747929"
    },
    {
      "date": "2026-05-01",
      "open": "142.345",
      "high": "144.395",
      "low": "138.01",
      "close": "140.13",
      "volume": "855911"
    },
    {
      "date": "2026-05-04",
      "open": "140.39",
      "high": "143.46",
      "low": "139.115",
      "close": "140.77",
      "volume": "566427"
    },
    {
      "date": "2026-05-05",
      "open": "141.27",
      "high": "142.30",
      "low": "136.90",
      "close": "141.15",
      "volume": "661190"
    },
    {
      "date": "2026-05-06",
      "open": "139.45",
      "high": "143.49",
      "low": "136.90",
      "close": "137.80",
      "volume": "581334"
    },
    {
      "date": "2026-05-07",
      "open": "140.64",
      "high": "145.87",
      "low": "140.63",
      "close": "143.66",
      "volume": "649286"
    },
    {
      "date": "2026-05-08",
      "open": "142.24",
      "high": "143.30",
      "low": "137.80",
      "close": "143.02",
      "volume": "496381"
    },
    {
      "date": "2026-05-11",
      "open": "141.59",
      "high": "143.16",
      "low": "136.1101",
      "close": "137.73",
      "volume": "547669"
    },
    {
      "date": "2026-05-12",
      "open": "139.42",
      "high": "139.42",
      "low": "134.65",
      "close": "134.84",
      "volume": "482757"
    },
    {
      "date": "2026-05-13",
      "open": "132.93",
      "high": "133.505",
      "low": "124.3301",
      "close": "125.56",
      "volume": "738675"
    },
    {
      "date": "2026-05-14",
      "open": "126.66",
      "high": "131.5099",
      "low": "124.5843",
      "close": "129.05",
      "volume": "452364"
    },
    {
      "date": "2026-05-15",
      "open": "131.02",
      "high": "132.32",
      "low": "128.84",
      "close": "131.32",
      "volume": "564275"
    },
    {
      "date": "2026-05-18",
      "open": "130.87",
      "high": "137.64",
      "low": "130.50",
      "close": "136.71",
      "volume": "559432"
    },
    {
      "date": "2026-05-19",
      "open": "140.57",
      "high": "140.82",
      "low": "135.21",
      "close": "135.42",
      "volume": "605808"
    },
    {
      "date": "2026-05-20",
      "open": "132.74",
      "high": "137.48",
      "low": "129.58",
      "close": "137.08",
      "volume": "576376"
    },
    {
      "date": "2026-05-21",
      "open": "133.13",
      "high": "134.82",
      "low": "130.77",
      "close": "134.57",
      "volume": "427808"
    },
    {
      "date": "2026-05-22",
      "open": "135.33",
      "high": "139.1374",
      "low": "134.77",
      "close": "138.64",
      "volume": "396087"
    },
    {
      "date": "2026-05-26",
      "open": "136.87",
      "high": "140.775",
      "low": "136.52",
      "close": "139.67",
      "volume": "690825"
    },
    {
      "date": "2026-05-27",
      "open": "136.31",
      "high": "141.33",
      "low": "135.475",
      "close": "138.55",
      "volume": "611859"
    },
    {
      "date": "2026-05-28",
      "open": "139.19",
      "high": "144.23",
      "low": "137.78",
      "close": "143.18",
      "volume": "463200"
    },
    {
      "date": "2026-05-29",
      "open": "143.64",
      "high": "150.31",
      "low": "142.0825",
      "close": "150.05",
      "volume": "952646"
    },
    {
      "date": "2026-06-01",
      "open": "153.01",
      "high": "162.77",
      "low": "150.975",
      "close": "161.12",
      "volume": "836260"
    },
    {
      "date": "2026-06-02",
      "open": "157.50",
      "high": "157.57",
      "low": "150.64",
      "close": "155.04",
      "volume": "768283"
    },
    {
      "date": "2026-06-03",
      "open": "152.48",
      "high": "153.075",
      "low": "149.00",
      "close": "151.20",
      "volume": "548781"
    },
    {
      "date": "2026-06-04",
      "open": "154.80",
      "high": "155.74",
      "low": "149.77",
      "close": "150.58",
      "volume": "559405"
    },
    {
      "date": "2026-06-05",
      "open": "150.73",
      "high": "152.615",
      "low": "146.78",
      "close": "147.64",
      "volume": "493758"
    },
    {
      "date": "2026-06-08",
      "open": "145.69",
      "high": "148.74",
      "low": "143.985",
      "close": "146.88",
      "volume": "527426"
    },
    {
      "date": "2026-06-09",
      "open": "145.11",
      "high": "149.12",
      "low": "143.89",
      "close": "146.54",
      "volume": "464206"
    },
    {
      "date": "2026-06-10",
      "open": "143.84",
      "high": "148.95",
      "low": "142.28",
      "close": "145.15",
      "volume": "393539"
    },
    {
      "date": "2026-06-11",
      "open": "141.525",
      "high": "143.54",
      "low": "137.26",
      "close": "140.29",
      "volume": "525975"
    },
    {
      "date": "2026-06-12",
      "open": "139.98",
      "high": "143.8694",
      "low": "136.61",
      "close": "142.92",
      "volume": "533295"
    },
    {
      "date": "2026-06-15",
      "open": "144.05",
      "high": "147.26",
      "low": "142.93",
      "close": "143.89",
      "volume": "570666"
    },
    {
      "date": "2026-06-16",
      "open": "144.01",
      "high": "145.555",
      "low": "139.25",
      "close": "139.40",
      "volume": "562197"
    },
    {
      "date": "2026-06-17",
      "open": "137.62",
      "high": "140.80",
      "low": "131.54",
      "close": "132.09",
      "volume": "723109"
    },
    {
      "date": "2026-06-18",
      "open": "131.39",
      "high": "133.41",
      "low": "127.43",
      "close": "132.28",
      "volume": "1066693"
    },
    {
      "date": "2026-06-22",
      "open": "129.06",
      "high": "132.52",
      "low": "126.54",
      "close": "128.77",
      "volume": "478493"
    },
    {
      "date": "2026-06-23",
      "open": "132.27",
      "high": "133.535",
      "low": "130.10",
      "close": "130.18",
      "volume": "484642"
    },
    {
      "date": "2026-06-24",
      "open": "129.41",
      "high": "134.18",
      "low": "128.65",
      "close": "130.87",
      "volume": "576751"
    },
    {
      "date": "2026-06-25",
      "open": "129.77",
      "high": "133.00",
      "low": "126.35",
      "close": "127.87",
      "volume": "697022"
    },
    {
      "date": "2026-06-26",
      "open": "129.69",
      "high": "138.55",
      "low": "129.675",
      "close": "137.85",
      "volume": "1070022"
    },
    {
      "date": "2026-06-29",
      "open": "140.68",
      "high": "142.11",
      "low": "136.70",
      "close": "138.10",
      "volume": "670011"
    },
    {
      "date": "2026-06-30",
      "open": "136.21",
      "high": "139.875",
      "low": "135.645",
      "close": "139.25",
      "volume": "546499"
    },
    {
      "date": "2026-07-01",
      "open": "142.37",
      "high": "149.695",
      "low": "142.29",
      "close": "146.41",
      "volume": "750217"
    },
    {
      "date": "2026-07-02",
      "open": "146.63",
      "high": "154.24",
      "low": "146.63",
      "close": "151.04",
      "volume": "818775"
    },
    {
      "date": "2026-07-06",
      "open": "149.41",
      "high": "155.50",
      "low": "148.48",
      "close": "153.81",
      "volume": "583678"
    },
    {
      "date": "2026-07-07",
      "open": "157.41",
      "high": "159.48",
      "low": "155.28",
      "close": "158.17",
      "volume": "797936"
    },
    {
      "date": "2026-07-08",
      "open": "156.09",
      "high": "156.91",
      "low": "152.64",
      "close": "154.78",
      "volume": "1050382"
    },
    {
      "date": "2026-07-09",
      "open": "150.58",
      "high": "157.13",
      "low": "149.77",
      "close": "156.63",
      "volume": "627924"
    },
    {
      "date": "2026-07-10",
      "open": "160.00",
      "high": "161.26",
      "low": "152.19",
      "close": "154.90",
      "volume": "483896"
    },
    {
      "date": "2026-07-13",
      "open": "156.50",
      "high": "160.70",
      "low": "156.37",
      "close": "158.31",
      "volume": "567716"
    },
    {
      "date": "2026-07-14",
      "open": "152.69",
      "high": "159.32",
      "low": "152.17",
      "close": "158.60",
      "volume": "644594"
    },
    {
      "date": "2026-07-15",
      "open": "160.64",
      "high": "162.495",
      "low": "156.46",
      "close": "156.58",
      "volume": "584770"
    },
    {
      "date": "2026-07-16",
      "open": "158.47",
      "high": "164.59",
      "low": "155.40",
      "close": "163.13",
      "volume": "841279"
    },
    {
      "date": "2026-07-17",
      "open": "161.63",
      "high": "166.56",
      "low": "160.325",
      "close": "163.19",
      "volume": "822264"
    },
    {
      "date": "2026-07-20",
      "open": "162.51",
      "high": "167.42",
      "low": "160.03",
      "close": "165.51",
      "volume": "544120"
    },
    {
      "date": "2026-07-21",
      "open": "161.73",
      "high": "164.755",
      "low": "158.71",
      "close": "159.12",
      "volume": "622726"
    },
    {
      "date": "2026-07-22",
      "open": "159.12",
      "high": "159.455",
      "low": "148.06",
      "close": "149.11",
      "volume": "898141"
    },
    {
      "date": "2026-07-23",
      "open": "150.69",
      "high": "151.32",
      "low": "145.86",
      "close": "147.43",
      "volume": "648512"
    },
    {
      "date": "2026-07-24",
      "open": "149.80",
      "high": "155.20",
      "low": "147.43",
      "close": "151.67",
      "volume": "775393"
    },
    {
      "date": "2026-07-27",
      "open": "155.23",
      "high": "163.84",
      "low": "153.91",
      "close": "159.29",
      "volume": "912647"
    },
    {
      "date": "2026-07-28",
      "open": "162.56",
      "high": "170.89",
      "low": "162.56",
      "close": "168.17",
      "volume": "986786"
    },
    {
      "date": "2026-07-29",
      "open": "195.00",
      "high": "215.00",
      "low": "190.825",
      "close": "204.02",
      "volume": "2870448"
    },
    {
      "date": "2026-07-30",
      "open": "195.00",
      "high": "196.3151",
      "low": "187.765",
      "close": "190.97",
      "volume": "1755775"
    },
    {
      "date": "2026-07-31",
      "open": "190.55",
      "high": "192.64",
      "low": "186.90",
      "close": "191.36",
      "volume": "799030"
    },
    {
      "date": "2026-08-03",
      "open": "193.16",
      "high": "197.08",
      "low": "187.19",
      "close": "187.24",
      "volume": "1294323"
    },
    {
      "date": "2026-08-04",
      "open": "184.73",
      "high": "192.00",
      "low": "184.73",
      "close": "189.42",
      "volume": "1259339"
    },
    {
      "date": "2026-08-05",
      "open": "192.92",
      "high": "193.5199",
      "low": "187.11",
      "close": "192.08",
      "volume": "1244416"
    }
  ]
}