{
  "source": "https://api.nasdaq.com/api/quote/NDSN/historical",
  "symbol": "NDSN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "225.82",
      "high": "227.35",
      "low": "224.30",
      "close": "224.92",
      "volume": "84907"
    },
    {
      "date": "2021-08-09",
      "open": "224.18",
      "high": "224.18",
      "low": "220.74",
      "close": "222.15",
      "volume": "129780"
    },
    {
      "date": "2021-08-10",
      "open": "223.08",
      "high": "224.38",
      "low": "221.00",
      "close": "221.63",
      "volume": "159215"
    },
    {
      "date": "2021-08-11",
      "open": "223.21",
      "high": "224.5794",
      "low": "222.15",
      "close": "223.37",
      "volume": "112856"
    },
    {
      "date": "2021-08-12",
      "open": "223.84",
      "high": "227.425",
      "low": "222.07",
      "close": "226.56",
      "volume": "148170"
    },
    {
      "date": "2021-08-13",
      "open": "226.95",
      "high": "229.12",
      "low": "225.7001",
      "close": "228.59",
      "volume": "159494"
    },
    {
      "date": "2021-08-16",
      "open": "227.94",
      "high": "229.81",
      "low": "225.79",
      "close": "229.55",
      "volume": "95691"
    },
    {
      "date": "2021-08-17",
      "open": "227.84",
      "high": "229.16",
      "low": "226.13",
      "close": "228.88",
      "volume": "101555"
    },
    {
      "date": "2021-08-18",
      "open": "228.15",
      "high": "229.70",
      "low": "226.65",
      "close": "227.07",
      "volume": "82853"
    },
    {
      "date": "2021-08-19",
      "open": "225.95",
      "high": "228.50",
      "low": "225.77",
      "close": "226.14",
      "volume": "112146"
    },
    {
      "date": "2021-08-20",
      "open": "226.64",
      "high": "230.58",
      "low": "225.63",
      "close": "230.26",
      "volume": "125913"
    },
    {
      "date": "2021-08-23",
      "open": "231.07",
      "high": "232.66",
      "low": "230.07",
      "close": "231.02",
      "volume": "139947"
    },
    {
      "date": "2021-08-24",
      "open": "230.89",
      "high": "234.47",
      "low": "230.89",
      "close": "233.36",
      "volume": "138774"
    },
    {
      "date": "2021-08-25",
      "open": "234.20",
      "high": "235.04",
      "low": "232.29",
      "close": "233.53",
      "volume": "163614"
    },
    {
      "date": "2021-08-26",
      "open": "233.01",
      "high": "234.99",
      "low": "231.65",
      "close": "232.50",
      "volume": "131067"
    },
    {
      "date": "2021-08-27",
      "open": "233.48",
      "high": "235.78",
      "low": "232.6401",
      "close": "233.54",
      "volume": "159324"
    },
    {
      "date": "2021-08-30",
      "open": "233.27",
      "high": "239.32",
      "low": "233.05",
      "close": "238.82",
      "volume": "335655"
    },
    {
      "date": "2021-08-31",
      "open": "241.95",
      "high": "243.85",
      "low": "236.60",
      "close": "238.60",
      "volume": "413348"
    },
    {
      "date": "2021-09-01",
      "open": "239.67",
      "high": "242.53",
      "low": "235.60",
      "close": "240.94",
      "volume": "265684"
    },
    {
      "date": "2021-09-02",
      "open": "241.61",
      "high": "245.61",
      "low": "240.81",
      "close": "242.59",
      "volume": "285131"
    },
    {
      "date": "2021-09-03",
      "open": "241.87",
      "high": "244.63",
      "low": "240.6475",
      "close": "241.45",
      "volume": "209672"
    },
    {
      "date": "2021-09-07",
      "open": "241.67",
      "high": "245.02",
      "low": "239.455",
      "close": "243.27",
      "volume": "257278"
    },
    {
      "date": "2021-09-08",
      "open": "243.25",
      "high": "245.43",
      "low": "242.88",
      "close": "244.93",
      "volume": "214742"
    },
    {
      "date": "2021-09-09",
      "open": "244.88",
      "high": "245.905",
      "low": "241.57",
      "close": "243.11",
      "volume": "174830"
    },
    {
      "date": "2021-09-10",
      "open": "244.16",
      "high": "245.402",
      "low": "240.80",
      "close": "241.09",
      "volume": "146190"
    },
    {
      "date": "2021-09-13",
      "open": "242.89",
      "high": "243.98",
      "low": "239.115",
      "close": "240.09",
      "volume": "148739"
    },
    {
      "date": "2021-09-14",
      "open": "240.78",
      "high": "243.2125",
      "low": "239.4079",
      "close": "242.05",
      "volume": "213001"
    },
    {
      "date": "2021-09-15",
      "open": "242.12",
      "high": "244.93",
      "low": "241.45",
      "close": "243.68",
      "volume": "189147"
    },
    {
      "date": "2021-09-16",
      "open": "244.32",
      "high": "244.76",
      "low": "241.8925",
      "close": "243.38",
      "volume": "144279"
    },
    {
      "date": "2021-09-17",
      "open": "242.84",
      "high": "243.21",
      "low": "239.34",
      "close": "241.84",
      "volume": "511737"
    },
    {
      "date": "2021-09-20",
      "open": "238.64",
      "high": "241.96",
      "low": "237.80",
      "close": "240.73",
      "volume": "155323"
    },
    {
      "date": "2021-09-21",
      "open": "241.36",
      "high": "241.36",
      "low": "238.295",
      "close": "240.72",
      "volume": "181420"
    },
    {
      "date": "2021-09-22",
      "open": "242.42",
      "high": "243.42",
      "low": "241.46",
      "close": "241.57",
      "volume": "142080"
    },
    {
      "date": "2021-09-23",
      "open": "242.04",
      "high": "245.2246",
      "low": "242.04",
      "close": "244.53",
      "volume": "115293"
    },
    {
      "date": "2021-09-24",
      "open": "244.06",
      "high": "245.19",
      "low": "243.325",
      "close": "243.89",
      "volume": "99850"
    },
    {
      "date": "2021-09-27",
      "open": "243.72",
      "high": "245.71",
      "low": "243.10",
      "close": "244.81",
      "volume": "153780"
    },
    {
      "date": "2021-09-28",
      "open": "244.08",
      "high": "245.45",
      "low": "240.70",
      "close": "241.94",
      "volume": "132680"
    },
    {
      "date": "2021-09-29",
      "open": "242.77",
      "high": "244.21",
      "low": "241.81",
      "close": "242.91",
      "volume": "140366"
    },
    {
      "date": "2021-09-30",
      "open": "244.06",
      "high": "244.89",
      "low": "237.98",
      "close": "238.15",
      "volume": "213100"
    },
    {
      "date": "2021-10-01",
      "open": "239.11",
      "high": "241.635",
      "low": "235.27",
      "close": "239.50",
      "volume": "140721"
    },
    {
      "date": "2021-10-04",
      "open": "240.50",
      "high": "243.405",
      "low": "239.28",
      "close": "240.59",
      "volume": "230179"
    },
    {
      "date": "2021-10-05",
      "open": "240.77",
      "high": "242.99",
      "low": "239.3413",
      "close": "241.40",
      "volume": "214675"
    },
    {
      "date": "2021-10-06",
      "open": "239.05",
      "high": "239.985",
      "low": "234.09",
      "close": "238.52",
      "volume": "135271"
    },
    {
      "date": "2021-10-07",
      "open": "240.27",
      "high": "242.83",
      "low": "239.59",
      "close": "241.05",
      "volume": "156466"
    },
    {
      "date": "2021-10-08",
      "open": "241.02",
      "high": "241.03",
      "low": "236.11",
      "close": "237.98",
      "volume": "198697"
    },
    {
      "date": "2021-10-11",
      "open": "237.33",
      "high": "240.41",
      "low": "237.33",
      "close": "237.93",
      "volume": "232423"
    },
    {
      "date": "2021-10-12",
      "open": "238.75",
      "high": "239.5276",
      "low": "236.62",
      "close": "236.96",
      "volume": "91984"
    },
    {
      "date": "2021-10-13",
      "open": "237.23",
      "high": "238.82",
      "low": "235.30",
      "close": "238.51",
      "volume": "168702"
    },
    {
      "date": "2021-10-14",
      "open": "240.58",
      "high": "244.13",
      "low": "240.36",
      "close": "243.70",
      "volume": "145723"
    },
    {
      "date": "2021-10-15",
      "open": "244.41",
      "high": "247.38",
      "low": "243.89",
      "close": "244.72",
      "volume": "138137"
    },
    {
      "date": "2021-10-18",
      "open": "243.81",
      "high": "245.85",
      "low": "243.81",
      "close": "244.48",
      "volume": "108504"
    },
    {
      "date": "2021-10-19",
      "open": "246.03",
      "high": "247.90",
      "low": "244.0985",
      "close": "247.89",
      "volume": "96329"
    },
    {
      "date": "2021-10-20",
      "open": "247.07",
      "high": "249.80",
      "low": "245.98",
      "close": "246.16",
      "volume": "102080"
    },
    {
      "date": "2021-10-21",
      "open": "245.48",
      "high": "251.355",
      "low": "244.66",
      "close": "251.33",
      "volume": "160099"
    },
    {
      "date": "2021-10-22",
      "open": "251.47",
      "high": "255.98",
      "low": "251.35",
      "close": "254.03",
      "volume": "205687"
    },
    {
      "date": "2021-10-25",
      "open": "254.65",
      "high": "257.83",
      "low": "245.1942",
      "close": "256.13",
      "volume": "156038"
    },
    {
      "date": "2021-10-26",
      "open": "256.13",
      "high": "256.13",
      "low": "251.16",
      "close": "251.17",
      "volume": "132684"
    },
    {
      "date": "2021-10-27",
      "open": "251.36",
      "high": "252.46",
      "low": "249.03",
      "close": "249.23",
      "volume": "93392"
    },
    {
      "date": "2021-10-28",
      "open": "249.89",
      "high": "252.96",
      "low": "249.00",
      "close": "251.05",
      "volume": "102808"
    },
    {
      "date": "2021-10-29",
      "open": "250.54",
      "high": "254.71",
      "low": "250.54",
      "close": "254.21",
      "volume": "203354"
    },
    {
      "date": "2021-11-01",
      "open": "254.90",
      "high": "259.53",
      "low": "253.57",
      "close": "258.74",
      "volume": "183596"
    },
    {
      "date": "2021-11-02",
      "open": "259.88",
      "high": "262.48",
      "low": "256.51",
      "close": "259.47",
      "volume": "163660"
    },
    {
      "date": "2021-11-03",
      "open": "259.86",
      "high": "264.735",
      "low": "257.14",
      "close": "259.71",
      "volume": "115114"
    },
    {
      "date": "2021-11-04",
      "open": "259.94",
      "high": "264.24",
      "low": "259.94",
      "close": "262.72",
      "volume": "123262"
    },
    {
      "date": "2021-11-05",
      "open": "264.25",
      "high": "269.87",
      "low": "260.005",
      "close": "261.28",
      "volume": "142735"
    },
    {
      "date": "2021-11-08",
      "open": "262.48",
      "high": "265.4699",
      "low": "260.06",
      "close": "262.08",
      "volume": "120471"
    },
    {
      "date": "2021-11-09",
      "open": "261.61",
      "high": "263.51",
      "low": "248.8095",
      "close": "262.95",
      "volume": "92674"
    },
    {
      "date": "2021-11-10",
      "open": "262.07",
      "high": "264.72",
      "low": "260.79",
      "close": "263.77",
      "volume": "91745"
    },
    {
      "date": "2021-11-11",
      "open": "263.97",
      "high": "265.91",
      "low": "262.01",
      "close": "264.99",
      "volume": "95162"
    },
    {
      "date": "2021-11-12",
      "open": "265.12",
      "high": "267.80",
      "low": "263.49",
      "close": "267.45",
      "volume": "113468"
    },
    {
      "date": "2021-11-15",
      "open": "267.00",
      "high": "267.00",
      "low": "263.99",
      "close": "265.52",
      "volume": "96396"
    },
    {
      "date": "2021-11-16",
      "open": "266.30",
      "high": "268.80",
      "low": "263.18",
      "close": "267.80",
      "volume": "169460"
    },
    {
      "date": "2021-11-17",
      "open": "268.51",
      "high": "269.47",
      "low": "265.13",
      "close": "269.33",
      "volume": "89625"
    },
    {
      "date": "2021-11-18",
      "open": "269.75",
      "high": "272.2805",
      "low": "268.1183",
      "close": "268.53",
      "volume": "65917"
    },
    {
      "date": "2021-11-19",
      "open": "268.80",
      "high": "268.84",
      "low": "266.50",
      "close": "266.96",
      "volume": "99685"
    },
    {
      "date": "2021-11-22",
      "open": "268.45",
      "high": "270.5514",
      "low": "266.39",
      "close": "267.51",
      "volume": "113059"
    },
    {
      "date": "2021-11-23",
      "open": "267.74",
      "high": "270.00",
      "low": "265.66",
      "close": "267.99",
      "volume": "82860"
    },
    {
      "date": "2021-11-24",
      "open": "267.40",
      "high": "269.02",
      "low": "264.1913",
      "close": "269.02",
      "volume": "73413"
    },
    {
      "date": "2021-11-26",
      "open": "264.47",
      "high": "266.785",
      "low": "257.28",
      "close": "258.22",
      "volume": "89523"
    },
    {
      "date": "2021-11-29",
      "open": "261.47",
      "high": "263.03",
      "low": "259.35",
      "close": "262.15",
      "volume": "142885"
    },
    {
      "date": "2021-11-30",
      "open": "263.63",
      "high": "263.70",
      "low": "253.67",
      "close": "254.19",
      "volume": "251993"
    },
    {
      "date": "2021-12-01",
      "open": "256.11",
      "high": "264.26",
      "low": "251.36",
      "close": "251.60",
      "volume": "176396"
    },
    {
      "date": "2021-12-02",
      "open": "251.46",
      "high": "262.14",
      "low": "251.38",
      "close": "261.73",
      "volume": "179996"
    },
    {
      "date": "2021-12-03",
      "open": "263.03",
      "high": "263.03",
      "low": "258.595",
      "close": "260.10",
      "volume": "150387"
    },
    {
      "date": "2021-12-06",
      "open": "261.50",
      "high": "264.93",
      "low": "261.50",
      "close": "264.11",
      "volume": "255327"
    },
    {
      "date": "2021-12-07",
      "open": "267.66",
      "high": "269.75",
      "low": "264.73",
      "close": "264.85",
      "volume": "197299"
    },
    {
      "date": "2021-12-08",
      "open": "265.94",
      "high": "267.8979",
      "low": "264.37",
      "close": "266.74",
      "volume": "263642"
    },
    {
      "date": "2021-12-09",
      "open": "267.30",
      "high": "268.00",
      "low": "263.94",
      "close": "266.23",
      "volume": "183299"
    },
    {
      "date": "2021-12-10",
      "open": "266.79",
      "high": "271.19",
      "low": "266.79",
      "close": "270.67",
      "volume": "145027"
    },
    {
      "date": "2021-12-13",
      "open": "271.49",
      "high": "271.90",
      "low": "266.85",
      "close": "267.91",
      "volume": "227726"
    },
    {
      "date": "2021-12-14",
      "open": "266.88",
      "high": "269.925",
      "low": "261.54",
      "close": "264.56",
      "volume": "288207"
    },
    {
      "date": "2021-12-15",
      "open": "265.11",
      "high": "269.17",
      "low": "264.14",
      "close": "269.12",
      "volume": "301763"
    },
    {
      "date": "2021-12-16",
      "open": "262.00",
      "high": "263.50",
      "low": "247.03",
      "close": "248.85",
      "volume": "471108"
    },
    {
      "date": "2021-12-17",
      "open": "248.36",
      "high": "257.29",
      "low": "246.05",
      "close": "248.43",
      "volume": "604493"
    },
    {
      "date": "2021-12-20",
      "open": "245.32",
      "high": "248.42",
      "low": "241.06",
      "close": "245.54",
      "volume": "217557"
    },
    {
      "date": "2021-12-21",
      "open": "247.99",
      "high": "251.58",
      "low": "245.84",
      "close": "250.86",
      "volume": "209498"
    },
    {
      "date": "2021-12-22",
      "open": "249.83",
      "high": "253.55",
      "low": "248.51",
      "close": "249.87",
      "volume": "265191"
    },
    {
      "date": "2021-12-23",
      "open": "251.29",
      "high": "255.28",
      "low": "251.29",
      "close": "253.66",
      "volume": "136137"
    },
    {
      "date": "2021-12-27",
      "open": "253.62",
      "high": "257.63",
      "low": "253.1101",
      "close": "256.62",
      "volume": "112371"
    },
    {
      "date": "2021-12-28",
      "open": "257.24",
      "high": "258.68",
      "low": "255.825",
      "close": "256.59",
      "volume": "100488"
    },
    {
      "date": "2021-12-29",
      "open": "257.11",
      "high": "258.765",
      "low": "253.58",
      "close": "256.81",
      "volume": "108921"
    },
    {
      "date": "2021-12-30",
      "open": "256.81",
      "high": "258.36",
      "low": "254.50",
      "close": "254.76",
      "volume": "91055"
    },
    {
      "date": "2021-12-31",
      "open": "254.12",
      "high": "257.22",
      "low": "254.12",
      "close": "255.27",
      "volume": "97378"
    },
    {
      "date": "2022-01-03",
      "open": "255.10",
      "high": "256.135",
      "low": "248.59",
      "close": "251.03",
      "volume": "175537"
    },
    {
      "date": "2022-01-04",
      "open": "251.84",
      "high": "253.22",
      "low": "249.545",
      "close": "250.14",
      "volume": "196175"
    },
    {
      "date": "2022-01-05",
      "open": "250.69",
      "high": "250.69",
      "low": "242.67",
      "close": "242.92",
      "volume": "188451"
    },
    {
      "date": "2022-01-06",
      "open": "242.42",
      "high": "244.75",
      "low": "240.25",
      "close": "240.42",
      "volume": "223113"
    },
    {
      "date": "2022-01-07",
      "open": "240.42",
      "high": "241.43",
      "low": "237.435",
      "close": "238.09",
      "volume": "220644"
    },
    {
      "date": "2022-01-10",
      "open": "237.60",
      "high": "238.46",
      "low": "233.11",
      "close": "238.33",
      "volume": "195001"
    },
    {
      "date": "2022-01-11",
      "open": "238.17",
      "high": "240.31",
      "low": "235.055",
      "close": "240.13",
      "volume": "173402"
    },
    {
      "date": "2022-01-12",
      "open": "240.53",
      "high": "243.27",
      "low": "240.52",
      "close": "242.55",
      "volume": "176376"
    },
    {
      "date": "2022-01-13",
      "open": "242.76",
      "high": "245.51",
      "low": "238.19",
      "close": "239.00",
      "volume": "139574"
    },
    {
      "date": "2022-01-14",
      "open": "238.31",
      "high": "238.70",
      "low": "234.34",
      "close": "238.41",
      "volume": "139824"
    },
    {
      "date": "2022-01-18",
      "open": "234.161",
      "high": "238.15",
      "low": "233.51",
      "close": "234.32",
      "volume": "125535"
    },
    {
      "date": "2022-01-19",
      "open": "235.46",
      "high": "238.75",
      "low": "233.31",
      "close": "236.94",
      "volume": "182907"
    },
    {
      "date": "2022-01-20",
      "open": "237.50",
      "high": "239.52",
      "low": "232.95",
      "close": "233.21",
      "volume": "210236"
    },
    {
      "date": "2022-01-21",
      "open": "232.65",
      "high": "240.045",
      "low": "230.995",
      "close": "231.44",
      "volume": "161967"
    },
    {
      "date": "2022-01-24",
      "open": "228.25",
      "high": "234.7125",
      "low": "224.50",
      "close": "234.63",
      "volume": "203314"
    },
    {
      "date": "2022-01-25",
      "open": "231.11",
      "high": "231.72",
      "low": "225.41",
      "close": "228.33",
      "volume": "282173"
    },
    {
      "date": "2022-01-26",
      "open": "230.91",
      "high": "234.93",
      "low": "225.03",
      "close": "225.90",
      "volume": "155151"
    },
    {
      "date": "2022-01-27",
      "open": "227.71",
      "high": "230.20",
      "low": "222.72",
      "close": "223.88",
      "volume": "145287"
    },
    {
      "date": "2022-01-28",
      "open": "223.93",
      "high": "227.95",
      "low": "221.4505",
      "close": "227.77",
      "volume": "222697"
    },
    {
      "date": "2022-01-31",
      "open": "227.39",
      "high": "233.52",
      "low": "223.935",
      "close": "232.54",
      "volume": "288680"
    },
    {
      "date": "2022-02-01",
      "open": "232.40",
      "high": "234.73",
      "low": "230.74",
      "close": "234.42",
      "volume": "170422"
    },
    {
      "date": "2022-02-02",
      "open": "235.00",
      "high": "237.315",
      "low": "233.98",
      "close": "236.49",
      "volume": "210715"
    },
    {
      "date": "2022-02-03",
      "open": "235.00",
      "high": "237.615",
      "low": "231.095",
      "close": "231.94",
      "volume": "116776"
    },
    {
      "date": "2022-02-04",
      "open": "231.04",
      "high": "232.8299",
      "low": "227.09",
      "close": "230.69",
      "volume": "120296"
    },
    {
      "date": "2022-02-07",
      "open": "230.57",
      "high": "232.40",
      "low": "228.18",
      "close": "229.49",
      "volume": "119448"
    },
    {
      "date": "2022-02-08",
      "open": "229.82",
      "high": "233.64",
      "low": "228.80",
      "close": "232.94",
      "volume": "231247"
    },
    {
      "date": "2022-02-09",
      "open": "235.49",
      "high": "236.68",
      "low": "234.42",
      "close": "236.27",
      "volume": "107413"
    },
    {
      "date": "2022-02-10",
      "open": "233.41",
      "high": "236.90",
      "low": "229.465",
      "close": "231.00",
      "volume": "210248"
    },
    {
      "date": "2022-02-11",
      "open": "228.98",
      "high": "228.98",
      "low": "214.905",
      "close": "217.71",
      "volume": "1432735"
    },
    {
      "date": "2022-02-14",
      "open": "218.64",
      "high": "222.21",
      "low": "217.085",
      "close": "222.11",
      "volume": "12875470"
    },
    {
      "date": "2022-02-15",
      "open": "225.46",
      "high": "232.01",
      "low": "224.88",
      "close": "229.93",
      "volume": "694066"
    },
    {
      "date": "2022-02-16",
      "open": "228.69",
      "high": "235.43",
      "low": "228.69",
      "close": "235.14",
      "volume": "478120"
    },
    {
      "date": "2022-02-17",
      "open": "232.94",
      "high": "233.84",
      "low": "228.77",
      "close": "228.88",
      "volume": "252968"
    },
    {
      "date": "2022-02-18",
      "open": "229.07",
      "high": "230.55",
      "low": "228.01",
      "close": "229.51",
      "volume": "310367"
    },
    {
      "date": "2022-02-22",
      "open": "228.20",
      "high": "230.982",
      "low": "224.94",
      "close": "227.38",
      "volume": "369415"
    },
    {
      "date": "2022-02-23",
      "open": "216.65",
      "high": "229.09",
      "low": "216.65",
      "close": "221.55",
      "volume": "491319"
    },
    {
      "date": "2022-02-24",
      "open": "217.76",
      "high": "221.98",
      "low": "215.43",
      "close": "221.66",
      "volume": "384082"
    },
    {
      "date": "2022-02-25",
      "open": "222.48",
      "high": "227.665",
      "low": "221.16",
      "close": "227.49",
      "volume": "280500"
    },
    {
      "date": "2022-02-28",
      "open": "224.86",
      "high": "227.3574",
      "low": "223.65",
      "close": "226.49",
      "volume": "263652"
    },
    {
      "date": "2022-03-01",
      "open": "225.99",
      "high": "227.51",
      "low": "220.18",
      "close": "223.24",
      "volume": "300326"
    },
    {
      "date": "2022-03-02",
      "open": "223.87",
      "high": "229.65",
      "low": "223.87",
      "close": "227.07",
      "volume": "262324"
    },
    {
      "date": "2022-03-03",
      "open": "228.97",
      "high": "230.96",
      "low": "226.48",
      "close": "228.86",
      "volume": "222804"
    },
    {
      "date": "2022-03-04",
      "open": "226.86",
      "high": "227.88",
      "low": "224.755",
      "close": "226.45",
      "volume": "290092"
    },
    {
      "date": "2022-03-07",
      "open": "226.01",
      "high": "226.01",
      "low": "217.20",
      "close": "217.64",
      "volume": "283274"
    },
    {
      "date": "2022-03-08",
      "open": "218.96",
      "high": "222.05",
      "low": "215.07",
      "close": "215.26",
      "volume": "300344"
    },
    {
      "date": "2022-03-09",
      "open": "221.20",
      "high": "226.6792",
      "low": "220.79",
      "close": "222.45",
      "volume": "229049"
    },
    {
      "date": "2022-03-10",
      "open": "217.98",
      "high": "219.44",
      "low": "214.75",
      "close": "215.06",
      "volume": "276316"
    },
    {
      "date": "2022-03-11",
      "open": "217.34",
      "high": "219.165",
      "low": "215.04",
      "close": "215.05",
      "volume": "191222"
    },
    {
      "date": "2022-03-14",
      "open": "216.80",
      "high": "218.65",
      "low": "213.61",
      "close": "214.56",
      "volume": "192662"
    },
    {
      "date": "2022-03-15",
      "open": "217.23",
      "high": "219.87",
      "low": "215.84",
      "close": "219.14",
      "volume": "152478"
    },
    {
      "date": "2022-03-16",
      "open": "221.46",
      "high": "225.0716",
      "low": "219.21",
      "close": "222.86",
      "volume": "189706"
    },
    {
      "date": "2022-03-17",
      "open": "221.24",
      "high": "227.45",
      "low": "220.60",
      "close": "226.56",
      "volume": "221815"
    },
    {
      "date": "2022-03-18",
      "open": "226.67",
      "high": "231.48",
      "low": "224.88",
      "close": "230.97",
      "volume": "428309"
    },
    {
      "date": "2022-03-21",
      "open": "229.90",
      "high": "231.27",
      "low": "227.55",
      "close": "229.48",
      "volume": "211329"
    },
    {
      "date": "2022-03-22",
      "open": "230.38",
      "high": "231.94",
      "low": "228.74",
      "close": "230.38",
      "volume": "179099"
    },
    {
      "date": "2022-03-23",
      "open": "229.39",
      "high": "229.45",
      "low": "226.695",
      "close": "228.95",
      "volume": "248090"
    },
    {
      "date": "2022-03-24",
      "open": "229.50",
      "high": "230.48",
      "low": "225.25",
      "close": "227.09",
      "volume": "141917"
    },
    {
      "date": "2022-03-25",
      "open": "228.37",
      "high": "228.6254",
      "low": "225.73",
      "close": "227.40",
      "volume": "164191"
    },
    {
      "date": "2022-03-28",
      "open": "227.22",
      "high": "228.68",
      "low": "226.49",
      "close": "228.55",
      "volume": "201436"
    },
    {
      "date": "2022-03-29",
      "open": "230.95",
      "high": "234.765",
      "low": "227.665",
      "close": "232.62",
      "volume": "172346"
    },
    {
      "date": "2022-03-30",
      "open": "232.22",
      "high": "232.57",
      "low": "229.02",
      "close": "229.91",
      "volume": "118344"
    },
    {
      "date": "2022-03-31",
      "open": "229.41",
      "high": "230.81",
      "low": "226.91",
      "close": "227.08",
      "volume": "252176"
    },
    {
      "date": "2022-04-01",
      "open": "228.71",
      "high": "228.835",
      "low": "225.39",
      "close": "227.93",
      "volume": "210062"
    },
    {
      "date": "2022-04-04",
      "open": "226.55",
      "high": "228.75",
      "low": "226.16",
      "close": "227.18",
      "volume": "192408"
    },
    {
      "date": "2022-04-05",
      "open": "225.89",
      "high": "228.18",
      "low": "222.72",
      "close": "223.04",
      "volume": "119627"
    },
    {
      "date": "2022-04-06",
      "open": "221.08",
      "high": "223.97",
      "low": "220.04",
      "close": "223.70",
      "volume": "194468"
    },
    {
      "date": "2022-04-07",
      "open": "222.37",
      "high": "226.07",
      "low": "221.57",
      "close": "224.69",
      "volume": "158399"
    },
    {
      "date": "2022-04-08",
      "open": "224.45",
      "high": "227.09",
      "low": "223.18",
      "close": "224.42",
      "volume": "146048"
    },
    {
      "date": "2022-04-11",
      "open": "223.38",
      "high": "225.11",
      "low": "221.47",
      "close": "221.93",
      "volume": "213332"
    },
    {
      "date": "2022-04-12",
      "open": "223.49",
      "high": "225.19",
      "low": "216.855",
      "close": "217.65",
      "volume": "212729"
    },
    {
      "date": "2022-04-13",
      "open": "217.21",
      "high": "220.235",
      "low": "217.21",
      "close": "218.89",
      "volume": "225591"
    },
    {
      "date": "2022-04-14",
      "open": "219.52",
      "high": "220.83",
      "low": "214.46",
      "close": "214.74",
      "volume": "151691"
    },
    {
      "date": "2022-04-18",
      "open": "214.39",
      "high": "216.88",
      "low": "213.66",
      "close": "216.71",
      "volume": "155384"
    },
    {
      "date": "2022-04-19",
      "open": "216.85",
      "high": "223.41",
      "low": "216.85",
      "close": "223.14",
      "volume": "139755"
    },
    {
      "date": "2022-04-20",
      "open": "224.35",
      "high": "227.67",
      "low": "223.855",
      "close": "226.52",
      "volume": "188820"
    },
    {
      "date": "2022-04-21",
      "open": "227.82",
      "high": "229.7023",
      "low": "223.34",
      "close": "224.13",
      "volume": "153745"
    },
    {
      "date": "2022-04-22",
      "open": "223.03",
      "high": "226.22",
      "low": "219.89",
      "close": "220.38",
      "volume": "140332"
    },
    {
      "date": "2022-04-25",
      "open": "220.38",
      "high": "221.36",
      "low": "215.485",
      "close": "220.82",
      "volume": "181469"
    },
    {
      "date": "2022-04-26",
      "open": "220.57",
      "high": "220.6942",
      "low": "214.28",
      "close": "214.37",
      "volume": "179488"
    },
    {
      "date": "2022-04-27",
      "open": "214.37",
      "high": "218.46",
      "low": "214.37",
      "close": "216.34",
      "volume": "229431"
    },
    {
      "date": "2022-04-28",
      "open": "217.33",
      "high": "220.79",
      "low": "215.81",
      "close": "220.64",
      "volume": "207979"
    },
    {
      "date": "2022-04-29",
      "open": "218.91",
      "high": "221.79",
      "low": "215.29",
      "close": "215.69",
      "volume": "279275"
    },
    {
      "date": "2022-05-02",
      "open": "216.06",
      "high": "220.03",
      "low": "213.66",
      "close": "217.55",
      "volume": "213458"
    },
    {
      "date": "2022-05-03",
      "open": "218.62",
      "high": "219.17",
      "low": "215.49",
      "close": "216.54",
      "volume": "210601"
    },
    {
      "date": "2022-05-04",
      "open": "216.31",
      "high": "227.13",
      "low": "215.33",
      "close": "222.46",
      "volume": "288460"
    },
    {
      "date": "2022-05-05",
      "open": "220.43",
      "high": "222.71",
      "low": "211.99",
      "close": "213.39",
      "volume": "246799"
    },
    {
      "date": "2022-05-06",
      "open": "211.90",
      "high": "213.64",
      "low": "206.84",
      "close": "209.82",
      "volume": "210760"
    },
    {
      "date": "2022-05-09",
      "open": "208.57",
      "high": "211.49",
      "low": "207.39",
      "close": "208.73",
      "volume": "281540"
    },
    {
      "date": "2022-05-10",
      "open": "211.43",
      "high": "211.82",
      "low": "204.86",
      "close": "208.44",
      "volume": "261143"
    },
    {
      "date": "2022-05-11",
      "open": "207.23",
      "high": "212.60",
      "low": "205.72",
      "close": "207.92",
      "volume": "211176"
    },
    {
      "date": "2022-05-12",
      "open": "207.46",
      "high": "211.09",
      "low": "206.80",
      "close": "209.83",
      "volume": "294910"
    },
    {
      "date": "2022-05-13",
      "open": "211.11",
      "high": "213.915",
      "low": "209.40",
      "close": "211.97",
      "volume": "190110"
    },
    {
      "date": "2022-05-16",
      "open": "210.96",
      "high": "211.42",
      "low": "207.35",
      "close": "210.68",
      "volume": "176258"
    },
    {
      "date": "2022-05-17",
      "open": "213.29",
      "high": "216.20",
      "low": "211.69",
      "close": "215.68",
      "volume": "160848"
    },
    {
      "date": "2022-05-18",
      "open": "213.44",
      "high": "215.07",
      "low": "205.37",
      "close": "205.82",
      "volume": "228714"
    },
    {
      "date": "2022-05-19",
      "open": "204.17",
      "high": "208.6462",
      "low": "203.005",
      "close": "205.89",
      "volume": "207501"
    },
    {
      "date": "2022-05-20",
      "open": "207.73",
      "high": "207.73",
      "low": "201.5092",
      "close": "205.24",
      "volume": "323407"
    },
    {
      "date": "2022-05-23",
      "open": "206.78",
      "high": "207.55",
      "low": "204.43",
      "close": "205.90",
      "volume": "327647"
    },
    {
      "date": "2022-05-24",
      "open": "214.77",
      "high": "217.89",
      "low": "208.075",
      "close": "210.86",
      "volume": "329207"
    },
    {
      "date": "2022-05-25",
      "open": "208.88",
      "high": "213.90",
      "low": "208.88",
      "close": "213.36",
      "volume": "357115"
    },
    {
      "date": "2022-05-26",
      "open": "215.00",
      "high": "217.33",
      "low": "214.53",
      "close": "215.48",
      "volume": "233375"
    },
    {
      "date": "2022-05-27",
      "open": "216.47",
      "high": "219.83",
      "low": "216.33",
      "close": "219.83",
      "volume": "283868"
    },
    {
      "date": "2022-05-31",
      "open": "218.07",
      "high": "220.01",
      "low": "215.00",
      "close": "217.88",
      "volume": "474016"
    },
    {
      "date": "2022-06-01",
      "open": "219.24",
      "high": "223.49",
      "low": "213.37",
      "close": "215.35",
      "volume": "179274"
    },
    {
      "date": "2022-06-02",
      "open": "216.66",
      "high": "222.40",
      "low": "213.95",
      "close": "222.19",
      "volume": "165484"
    },
    {
      "date": "2022-06-03",
      "open": "220.68",
      "high": "221.94",
      "low": "218.16",
      "close": "220.38",
      "volume": "174628"
    },
    {
      "date": "2022-06-06",
      "open": "222.65",
      "high": "223.14",
      "low": "220.48",
      "close": "221.26",
      "volume": "117767"
    },
    {
      "date": "2022-06-07",
      "open": "219.80",
      "high": "222.28",
      "low": "218.04",
      "close": "222.06",
      "volume": "119146"
    },
    {
      "date": "2022-06-08",
      "open": "220.22",
      "high": "222.20",
      "low": "218.92",
      "close": "219.16",
      "volume": "139092"
    },
    {
      "date": "2022-06-09",
      "open": "218.04",
      "high": "219.48",
      "low": "214.03",
      "close": "214.35",
      "volume": "169293"
    },
    {
      "date": "2022-06-10",
      "open": "210.80",
      "high": "211.81",
      "low": "207.35",
      "close": "207.64",
      "volume": "153772"
    },
    {
      "date": "2022-06-13",
      "open": "202.39",
      "high": "204.56",
      "low": "200.21",
      "close": "202.32",
      "volume": "193969"
    },
    {
      "date": "2022-06-14",
      "open": "202.46",
      "high": "203.6615",
      "low": "199.56",
      "close": "200.82",
      "volume": "158155"
    },
    {
      "date": "2022-06-15",
      "open": "202.82",
      "high": "204.545",
      "low": "199.93",
      "close": "201.69",
      "volume": "209776"
    },
    {
      "date": "2022-06-16",
      "open": "199.85",
      "high": "200.40",
      "low": "195.09",
      "close": "196.46",
      "volume": "348315"
    },
    {
      "date": "2022-06-17",
      "open": "195.71",
      "high": "199.345",
      "low": "195.16",
      "close": "195.36",
      "volume": "637624"
    },
    {
      "date": "2022-06-21",
      "open": "197.27",
      "high": "199.22",
      "low": "194.89",
      "close": "197.99",
      "volume": "242799"
    },
    {
      "date": "2022-06-22",
      "open": "195.90",
      "high": "198.25",
      "low": "195.24",
      "close": "197.51",
      "volume": "242200"
    },
    {
      "date": "2022-06-23",
      "open": "198.87",
      "high": "199.37",
      "low": "197.27",
      "close": "199.20",
      "volume": "179931"
    },
    {
      "date": "2022-06-24",
      "open": "201.20",
      "high": "204.97",
      "low": "200.89",
      "close": "204.94",
      "volume": "380637"
    },
    {
      "date": "2022-06-27",
      "open": "205.00",
      "high": "206.005",
      "low": "203.26",
      "close": "204.35",
      "volume": "205396"
    },
    {
      "date": "2022-06-28",
      "open": "205.55",
      "high": "209.19",
      "low": "201.995",
      "close": "202.85",
      "volume": "280279"
    },
    {
      "date": "2022-06-29",
      "open": "203.67",
      "high": "203.67",
      "low": "200.09",
      "close": "201.93",
      "volume": "227407"
    },
    {
      "date": "2022-06-30",
      "open": "199.66",
      "high": "203.735",
      "low": "198.48",
      "close": "202.44",
      "volume": "287700"
    },
    {
      "date": "2022-07-01",
      "open": "201.54",
      "high": "209.90",
      "low": "200.035",
      "close": "202.64",
      "volume": "294379"
    },
    {
      "date": "2022-07-05",
      "open": "199.68",
      "high": "204.98",
      "low": "195.28",
      "close": "200.85",
      "volume": "261519"
    },
    {
      "date": "2022-07-06",
      "open": "201.69",
      "high": "205.71",
      "low": "199.71",
      "close": "204.16",
      "volume": "199330"
    },
    {
      "date": "2022-07-07",
      "open": "205.39",
      "high": "210.64",
      "low": "205.39",
      "close": "210.54",
      "volume": "243473"
    },
    {
      "date": "2022-07-08",
      "open": "210.44",
      "high": "210.44",
      "low": "204.98",
      "close": "207.43",
      "volume": "183784"
    },
    {
      "date": "2022-07-11",
      "open": "206.51",
      "high": "208.19",
      "low": "205.2884",
      "close": "206.99",
      "volume": "169663"
    },
    {
      "date": "2022-07-12",
      "open": "207.67",
      "high": "208.97",
      "low": "204.0266",
      "close": "205.25",
      "volume": "174150"
    },
    {
      "date": "2022-07-13",
      "open": "202.97",
      "high": "205.91",
      "low": "201.74",
      "close": "204.57",
      "volume": "207338"
    },
    {
      "date": "2022-07-14",
      "open": "202.07",
      "high": "203.07",
      "low": "199.32",
      "close": "202.67",
      "volume": "193039"
    },
    {
      "date": "2022-07-15",
      "open": "205.55",
      "high": "208.4664",
      "low": "204.57",
      "close": "207.67",
      "volume": "171493"
    },
    {
      "date": "2022-07-18",
      "open": "207.87",
      "high": "210.00",
      "low": "206.38",
      "close": "207.01",
      "volume": "261017"
    },
    {
      "date": "2022-07-19",
      "open": "209.40",
      "high": "214.89",
      "low": "208.54",
      "close": "214.67",
      "volume": "191641"
    },
    {
      "date": "2022-07-20",
      "open": "214.94",
      "high": "216.87",
      "low": "213.6275",
      "close": "216.61",
      "volume": "160511"
    },
    {
      "date": "2022-07-21",
      "open": "218.71",
      "high": "220.32",
      "low": "216.61",
      "close": "220.14",
      "volume": "222611"
    },
    {
      "date": "2022-07-22",
      "open": "220.20",
      "high": "221.83",
      "low": "218.90",
      "close": "219.67",
      "volume": "177800"
    },
    {
      "date": "2022-07-25",
      "open": "219.54",
      "high": "219.83",
      "low": "216.14",
      "close": "217.71",
      "volume": "203310"
    },
    {
      "date": "2022-07-26",
      "open": "216.63",
      "high": "217.93",
      "low": "214.9901",
      "close": "217.32",
      "volume": "209022"
    },
    {
      "date": "2022-07-27",
      "open": "218.02",
      "high": "222.50",
      "low": "217.66",
      "close": "221.78",
      "volume": "171948"
    },
    {
      "date": "2022-07-28",
      "open": "222.40",
      "high": "226.25",
      "low": "221.561",
      "close": "225.91",
      "volume": "170905"
    },
    {
      "date": "2022-07-29",
      "open": "226.83",
      "high": "231.98",
      "low": "225.1643",
      "close": "230.99",
      "volume": "202963"
    },
    {
      "date": "2022-08-01",
      "open": "229.32",
      "high": "231.04",
      "low": "227.9668",
      "close": "230.50",
      "volume": "141675"
    },
    {
      "date": "2022-08-02",
      "open": "229.15",
      "high": "230.17",
      "low": "226.15",
      "close": "227.59",
      "volume": "156808"
    },
    {
      "date": "2022-08-03",
      "open": "228.60",
      "high": "231.04",
      "low": "226.235",
      "close": "230.20",
      "volume": "188890"
    },
    {
      "date": "2022-08-04",
      "open": "229.86",
      "high": "231.96",
      "low": "228.96",
      "close": "230.92",
      "volume": "149306"
    },
    {
      "date": "2022-08-05",
      "open": "229.00",
      "high": "231.65",
      "low": "228.24",
      "close": "231.55",
      "volume": "122200"
    },
    {
      "date": "2022-08-08",
      "open": "234.25",
      "high": "234.25",
      "low": "231.64",
      "close": "232.35",
      "volume": "169682"
    },
    {
      "date": "2022-08-09",
      "open": "232.04",
      "high": "232.04",
      "low": "228.97",
      "close": "230.23",
      "volume": "120234"
    },
    {
      "date": "2022-08-10",
      "open": "234.78",
      "high": "238.05",
      "low": "231.86",
      "close": "237.87",
      "volume": "210343"
    },
    {
      "date": "2022-08-11",
      "open": "238.57",
      "high": "240.905",
      "low": "237.97",
      "close": "238.50",
      "volume": "242091"
    },
    {
      "date": "2022-08-12",
      "open": "239.83",
      "high": "243.19",
      "low": "238.55",
      "close": "243.06",
      "volume": "170069"
    },
    {
      "date": "2022-08-15",
      "open": "242.51",
      "high": "245.77",
      "low": "240.28",
      "close": "245.12",
      "volume": "226244"
    },
    {
      "date": "2022-08-16",
      "open": "243.85",
      "high": "247.079",
      "low": "243.85",
      "close": "245.78",
      "volume": "136867"
    },
    {
      "date": "2022-08-17",
      "open": "243.28",
      "high": "246.05",
      "low": "242.75",
      "close": "244.81",
      "volume": "133868"
    },
    {
      "date": "2022-08-18",
      "open": "245.08",
      "high": "246.44",
      "low": "244.43",
      "close": "246.39",
      "volume": "146713"
    },
    {
      "date": "2022-08-19",
      "open": "245.13",
      "high": "245.815",
      "low": "243.38",
      "close": "244.30",
      "volume": "191020"
    },
    {
      "date": "2022-08-22",
      "open": "239.95",
      "high": "240.66",
      "low": "232.00",
      "close": "233.28",
      "volume": "413787"
    },
    {
      "date": "2022-08-23",
      "open": "236.00",
      "high": "240.565",
      "low": "232.93",
      "close": "239.17",
      "volume": "491995"
    },
    {
      "date": "2022-08-24",
      "open": "239.17",
      "high": "241.055",
      "low": "237.88",
      "close": "239.80",
      "volume": "337119"
    },
    {
      "date": "2022-08-25",
      "open": "240.14",
      "high": "242.37",
      "low": "238.25",
      "close": "242.27",
      "volume": "135347"
    },
    {
      "date": "2022-08-26",
      "open": "243.01",
      "high": "243.01",
      "low": "232.03",
      "close": "232.83",
      "volume": "191862"
    },
    {
      "date": "2022-08-29",
      "open": "231.47",
      "high": "233.16",
      "low": "230.16",
      "close": "231.69",
      "volume": "201075"
    },
    {
      "date": "2022-08-30",
      "open": "231.86",
      "high": "232.39",
      "low": "227.65",
      "close": "227.98",
      "volume": "270525"
    },
    {
      "date": "2022-08-31",
      "open": "228.69",
      "high": "229.29",
      "low": "226.17",
      "close": "227.17",
      "volume": "327308"
    },
    {
      "date": "2022-09-01",
      "open": "226.24",
      "high": "227.41",
      "low": "223.58",
      "close": "226.18",
      "volume": "222653"
    },
    {
      "date": "2022-09-02",
      "open": "228.28",
      "high": "228.915",
      "low": "222.84",
      "close": "223.74",
      "volume": "171242"
    },
    {
      "date": "2022-09-06",
      "open": "223.89",
      "high": "225.94",
      "low": "222.66",
      "close": "225.55",
      "volume": "209955"
    },
    {
      "date": "2022-09-07",
      "open": "227.15",
      "high": "232.5025",
      "low": "226.76",
      "close": "232.31",
      "volume": "192443"
    },
    {
      "date": "2022-09-08",
      "open": "230.30",
      "high": "232.47",
      "low": "228.94",
      "close": "232.15",
      "volume": "180853"
    },
    {
      "date": "2022-09-09",
      "open": "233.26",
      "high": "234.96",
      "low": "232.92",
      "close": "234.28",
      "volume": "178107"
    },
    {
      "date": "2022-09-12",
      "open": "235.20",
      "high": "236.58",
      "low": "234.03",
      "close": "235.27",
      "volume": "141387"
    },
    {
      "date": "2022-09-13",
      "open": "230.60",
      "high": "231.26",
      "low": "226.665",
      "close": "227.35",
      "volume": "188865"
    },
    {
      "date": "2022-09-14",
      "open": "226.91",
      "high": "228.815",
      "low": "224.96",
      "close": "226.72",
      "volume": "167138"
    },
    {
      "date": "2022-09-15",
      "open": "225.77",
      "high": "227.04",
      "low": "222.18",
      "close": "223.02",
      "volume": "224688"
    },
    {
      "date": "2022-09-16",
      "open": "220.80",
      "high": "220.80",
      "low": "215.65",
      "close": "218.98",
      "volume": "509020"
    },
    {
      "date": "2022-09-19",
      "open": "218.78",
      "high": "224.27",
      "low": "218.35",
      "close": "224.03",
      "volume": "185890"
    },
    {
      "date": "2022-09-20",
      "open": "222.57",
      "high": "224.00",
      "low": "219.04",
      "close": "221.63",
      "volume": "222100"
    },
    {
      "date": "2022-09-21",
      "open": "223.16",
      "high": "225.385",
      "low": "218.91",
      "close": "218.91",
      "volume": "144331"
    },
    {
      "date": "2022-09-22",
      "open": "218.24",
      "high": "218.93",
      "low": "215.08",
      "close": "215.19",
      "volume": "170635"
    },
    {
      "date": "2022-09-23",
      "open": "214.25",
      "high": "214.275",
      "low": "210.37",
      "close": "213.00",
      "volume": "182181"
    },
    {
      "date": "2022-09-26",
      "open": "212.77",
      "high": "215.41",
      "low": "211.995",
      "close": "212.64",
      "volume": "200939"
    },
    {
      "date": "2022-09-27",
      "open": "214.00",
      "high": "215.67",
      "low": "208.21",
      "close": "209.97",
      "volume": "253335"
    },
    {
      "date": "2022-09-28",
      "open": "211.46",
      "high": "216.84",
      "low": "211.46",
      "close": "215.46",
      "volume": "310531"
    },
    {
      "date": "2022-09-29",
      "open": "213.81",
      "high": "213.98",
      "low": "211.05",
      "close": "213.76",
      "volume": "176665"
    },
    {
      "date": "2022-09-30",
      "open": "214.29",
      "high": "216.038",
      "low": "211.85",
      "close": "212.27",
      "volume": "213876"
    },
    {
      "date": "2022-10-03",
      "open": "214.10",
      "high": "220.38",
      "low": "213.57",
      "close": "218.60",
      "volume": "211912"
    },
    {
      "date": "2022-10-04",
      "open": "221.48",
      "high": "225.43",
      "low": "221.48",
      "close": "224.29",
      "volume": "232011"
    },
    {
      "date": "2022-10-05",
      "open": "222.15",
      "high": "224.56",
      "low": "221.92",
      "close": "223.23",
      "volume": "179022"
    },
    {
      "date": "2022-10-06",
      "open": "222.75",
      "high": "224.23",
      "low": "220.36",
      "close": "221.31",
      "volume": "207787"
    },
    {
      "date": "2022-10-07",
      "open": "219.97",
      "high": "219.97",
      "low": "214.295",
      "close": "215.72",
      "volume": "166678"
    },
    {
      "date": "2022-10-10",
      "open": "216.38",
      "high": "216.66",
      "low": "212.50",
      "close": "214.52",
      "volume": "114496"
    },
    {
      "date": "2022-10-11",
      "open": "213.87",
      "high": "216.51",
      "low": "212.90",
      "close": "214.51",
      "volume": "217745"
    },
    {
      "date": "2022-10-12",
      "open": "214.07",
      "high": "215.025",
      "low": "210.69",
      "close": "210.83",
      "volume": "190003"
    },
    {
      "date": "2022-10-13",
      "open": "206.56",
      "high": "216.05",
      "low": "205.20",
      "close": "215.03",
      "volume": "280821"
    },
    {
      "date": "2022-10-14",
      "open": "216.91",
      "high": "216.91",
      "low": "208.97",
      "close": "210.46",
      "volume": "220373"
    },
    {
      "date": "2022-10-17",
      "open": "214.01",
      "high": "216.37",
      "low": "214.01",
      "close": "215.80",
      "volume": "196080"
    },
    {
      "date": "2022-10-18",
      "open": "220.60",
      "high": "221.34",
      "low": "215.77",
      "close": "218.67",
      "volume": "229615"
    },
    {
      "date": "2022-10-19",
      "open": "217.32",
      "high": "218.63",
      "low": "214.91",
      "close": "216.76",
      "volume": "122785"
    },
    {
      "date": "2022-10-20",
      "open": "217.73",
      "high": "217.92",
      "low": "211.125",
      "close": "211.51",
      "volume": "159291"
    },
    {
      "date": "2022-10-21",
      "open": "212.69",
      "high": "217.09",
      "low": "211.44",
      "close": "216.53",
      "volume": "200193"
    },
    {
      "date": "2022-10-24",
      "open": "217.48",
      "high": "219.88",
      "low": "216.36",
      "close": "218.86",
      "volume": "129273"
    },
    {
      "date": "2022-10-25",
      "open": "218.52",
      "high": "223.67",
      "low": "218.1137",
      "close": "223.46",
      "volume": "161163"
    },
    {
      "date": "2022-10-26",
      "open": "224.35",
      "high": "225.86",
      "low": "222.47",
      "close": "222.52",
      "volume": "155461"
    },
    {
      "date": "2022-10-27",
      "open": "222.22",
      "high": "225.075",
      "low": "220.5003",
      "close": "221.06",
      "volume": "221337"
    },
    {
      "date": "2022-10-28",
      "open": "222.42",
      "high": "227.44",
      "low": "221.69",
      "close": "226.00",
      "volume": "264330"
    },
    {
      "date": "2022-10-31",
      "open": "224.55",
      "high": "226.81",
      "low": "223.32",
      "close": "225.00",
      "volume": "360463"
    },
    {
      "date": "2022-11-01",
      "open": "225.72",
      "high": "226.85",
      "low": "223.59",
      "close": "225.75",
      "volume": "196605"
    },
    {
      "date": "2022-11-02",
      "open": "224.62",
      "high": "228.47",
      "low": "220.84",
      "close": "221.35",
      "volume": "225014"
    },
    {
      "date": "2022-11-03",
      "open": "218.81",
      "high": "220.99",
      "low": "216.82",
      "close": "218.00",
      "volume": "255279"
    },
    {
      "date": "2022-11-04",
      "open": "221.38",
      "high": "222.39",
      "low": "218.44",
      "close": "220.05",
      "volume": "425033"
    },
    {
      "date": "2022-11-07",
      "open": "221.24",
      "high": "223.14",
      "low": "218.47",
      "close": "222.15",
      "volume": "280179"
    },
    {
      "date": "2022-11-08",
      "open": "223.17",
      "high": "228.415",
      "low": "222.43",
      "close": "225.35",
      "volume": "208206"
    },
    {
      "date": "2022-11-09",
      "open": "224.48",
      "high": "226.88",
      "low": "222.73",
      "close": "223.70",
      "volume": "149395"
    },
    {
      "date": "2022-11-10",
      "open": "230.25",
      "high": "235.53",
      "low": "230.25",
      "close": "235.18",
      "volume": "269207"
    },
    {
      "date": "2022-11-11",
      "open": "236.12",
      "high": "239.07",
      "low": "234.82",
      "close": "236.55",
      "volume": "219819"
    },
    {
      "date": "2022-11-14",
      "open": "236.65",
      "high": "240.55",
      "low": "234.61",
      "close": "237.40",
      "volume": "235412"
    },
    {
      "date": "2022-11-15",
      "open": "239.20",
      "high": "242.43",
      "low": "234.81",
      "close": "235.00",
      "volume": "366360"
    },
    {
      "date": "2022-11-16",
      "open": "235.31",
      "high": "236.195",
      "low": "231.39",
      "close": "232.00",
      "volume": "279237"
    },
    {
      "date": "2022-11-17",
      "open": "229.43",
      "high": "229.47",
      "low": "226.39",
      "close": "229.13",
      "volume": "201658"
    },
    {
      "date": "2022-11-18",
      "open": "231.72",
      "high": "232.62",
      "low": "229.22",
      "close": "231.01",
      "volume": "377079"
    },
    {
      "date": "2022-11-21",
      "open": "230.00",
      "high": "233.37",
      "low": "230.00",
      "close": "231.14",
      "volume": "222065"
    },
    {
      "date": "2022-11-22",
      "open": "232.86",
      "high": "233.755",
      "low": "231.38",
      "close": "233.59",
      "volume": "213004"
    },
    {
      "date": "2022-11-23",
      "open": "233.87",
      "high": "235.93",
      "low": "232.41",
      "close": "234.40",
      "volume": "120705"
    },
    {
      "date": "2022-11-25",
      "open": "235.28",
      "high": "236.11",
      "low": "234.5809",
      "close": "236.08",
      "volume": "79790"
    },
    {
      "date": "2022-11-28",
      "open": "234.76",
      "high": "234.76",
      "low": "230.85",
      "close": "231.62",
      "volume": "205510"
    },
    {
      "date": "2022-11-29",
      "open": "231.01",
      "high": "232.1462",
      "low": "229.46",
      "close": "230.80",
      "volume": "169574"
    },
    {
      "date": "2022-11-30",
      "open": "231.49",
      "high": "237.28",
      "low": "227.93",
      "close": "236.49",
      "volume": "307826"
    },
    {
      "date": "2022-12-01",
      "open": "238.12",
      "high": "240.61",
      "low": "237.40",
      "close": "240.01",
      "volume": "191364"
    },
    {
      "date": "2022-12-02",
      "open": "237.73",
      "high": "242.67",
      "low": "237.605",
      "close": "241.92",
      "volume": "187306"
    },
    {
      "date": "2022-12-05",
      "open": "240.42",
      "high": "241.71",
      "low": "236.985",
      "close": "238.34",
      "volume": "213006"
    },
    {
      "date": "2022-12-06",
      "open": "238.78",
      "high": "239.2599",
      "low": "232.47",
      "close": "233.59",
      "volume": "175173"
    },
    {
      "date": "2022-12-07",
      "open": "233.59",
      "high": "235.54",
      "low": "232.42",
      "close": "235.14",
      "volume": "201590"
    },
    {
      "date": "2022-12-08",
      "open": "235.21",
      "high": "237.49",
      "low": "233.31",
      "close": "234.64",
      "volume": "181556"
    },
    {
      "date": "2022-12-09",
      "open": "234.30",
      "high": "234.76",
      "low": "232.67",
      "close": "232.90",
      "volume": "141237"
    },
    {
      "date": "2022-12-12",
      "open": "232.99",
      "high": "238.53",
      "low": "232.99",
      "close": "238.38",
      "volume": "203307"
    },
    {
      "date": "2022-12-13",
      "open": "244.95",
      "high": "244.95",
      "low": "236.235",
      "close": "238.37",
      "volume": "281120"
    },
    {
      "date": "2022-12-14",
      "open": "238.72",
      "high": "241.09",
      "low": "234.33",
      "close": "235.91",
      "volume": "351971"
    },
    {
      "date": "2022-12-15",
      "open": "239.91",
      "high": "245.36",
      "low": "234.035",
      "close": "241.84",
      "volume": "616648"
    },
    {
      "date": "2022-12-16",
      "open": "238.04",
      "high": "238.965",
      "low": "232.4301",
      "close": "236.82",
      "volume": "742274"
    },
    {
      "date": "2022-12-19",
      "open": "235.46",
      "high": "237.715",
      "low": "232.85",
      "close": "233.40",
      "volume": "264716"
    },
    {
      "date": "2022-12-20",
      "open": "232.87",
      "high": "234.04",
      "low": "230.905",
      "close": "232.77",
      "volume": "319609"
    },
    {
      "date": "2022-12-21",
      "open": "234.76",
      "high": "238.20",
      "low": "231.67",
      "close": "238.20",
      "volume": "245756"
    },
    {
      "date": "2022-12-22",
      "open": "236.62",
      "high": "237.755",
      "low": "231.63",
      "close": "234.68",
      "volume": "209465"
    },
    {
      "date": "2022-12-23",
      "open": "235.90",
      "high": "237.24",
      "low": "233.83",
      "close": "236.32",
      "volume": "149545"
    },
    {
      "date": "2022-12-27",
      "open": "236.62",
      "high": "238.91",
      "low": "236.01",
      "close": "237.61",
      "volume": "166400"
    },
    {
      "date": "2022-12-28",
      "open": "238.59",
      "high": "239.98",
      "low": "235.01",
      "close": "235.12",
      "volume": "151707"
    },
    {
      "date": "2022-12-29",
      "open": "236.42",
      "high": "240.97",
      "low": "235.40",
      "close": "239.78",
      "volume": "126734"
    },
    {
      "date": "2022-12-30",
      "open": "239.48",
      "high": "239.48",
      "low": "236.00",
      "close": "237.72",
      "volume": "114649"
    },
    {
      "date": "2023-01-03",
      "open": "238.65",
      "high": "240.00",
      "low": "235.585",
      "close": "238.03",
      "volume": "252788"
    },
    {
      "date": "2023-01-04",
      "open": "239.86",
      "high": "240.41",
      "low": "235.77",
      "close": "237.75",
      "volume": "299239"
    },
    {
      "date": "2023-01-05",
      "open": "237.33",
      "high": "237.58",
      "low": "229.51",
      "close": "229.74",
      "volume": "228424"
    },
    {
      "date": "2023-01-06",
      "open": "232.04",
      "high": "237.00",
      "low": "232.04",
      "close": "235.77",
      "volume": "163968"
    },
    {
      "date": "2023-01-09",
      "open": "237.79",
      "high": "243.40",
      "low": "236.05",
      "close": "241.24",
      "volume": "226701"
    },
    {
      "date": "2023-01-10",
      "open": "240.36",
      "high": "242.105",
      "low": "238.81",
      "close": "241.45",
      "volume": "162889"
    },
    {
      "date": "2023-01-11",
      "open": "242.96",
      "high": "244.45",
      "low": "242.33",
      "close": "243.87",
      "volume": "217867"
    },
    {
      "date": "2023-01-12",
      "open": "244.01",
      "high": "244.61",
      "low": "242.07",
      "close": "242.15",
      "volume": "143939"
    },
    {
      "date": "2023-01-13",
      "open": "239.17",
      "high": "244.29",
      "low": "239.17",
      "close": "243.84",
      "volume": "125467"
    },
    {
      "date": "2023-01-17",
      "open": "244.20",
      "high": "246.61",
      "low": "241.87",
      "close": "242.05",
      "volume": "228039"
    },
    {
      "date": "2023-01-18",
      "open": "243.05",
      "high": "245.06",
      "low": "238.42",
      "close": "238.51",
      "volume": "254729"
    },
    {
      "date": "2023-01-19",
      "open": "237.67",
      "high": "237.67",
      "low": "227.82",
      "close": "228.37",
      "volume": "267638"
    },
    {
      "date": "2023-01-20",
      "open": "228.38",
      "high": "234.455",
      "low": "228.14",
      "close": "233.82",
      "volume": "325668"
    },
    {
      "date": "2023-01-23",
      "open": "234.15",
      "high": "238.61",
      "low": "233.00",
      "close": "238.10",
      "volume": "274162"
    },
    {
      "date": "2023-01-24",
      "open": "237.84",
      "high": "242.905",
      "low": "237.21",
      "close": "242.45",
      "volume": "247770"
    },
    {
      "date": "2023-01-25",
      "open": "241.39",
      "high": "241.39",
      "low": "233.66",
      "close": "235.02",
      "volume": "356831"
    },
    {
      "date": "2023-01-26",
      "open": "236.98",
      "high": "236.98",
      "low": "233.28",
      "close": "235.27",
      "volume": "244696"
    },
    {
      "date": "2023-01-27",
      "open": "234.65",
      "high": "240.89",
      "low": "233.46",
      "close": "239.58",
      "volume": "278675"
    },
    {
      "date": "2023-01-30",
      "open": "238.36",
      "high": "241.14",
      "low": "235.57",
      "close": "235.97",
      "volume": "221966"
    },
    {
      "date": "2023-01-31",
      "open": "237.15",
      "high": "245.10",
      "low": "236.01",
      "close": "243.30",
      "volume": "2191652"
    },
    {
      "date": "2023-02-01",
      "open": "242.06",
      "high": "247.83",
      "low": "241.49",
      "close": "246.01",
      "volume": "305004"
    },
    {
      "date": "2023-02-02",
      "open": "247.23",
      "high": "251.26",
      "low": "247.06",
      "close": "250.99",
      "volume": "270420"
    },
    {
      "date": "2023-02-03",
      "open": "247.39",
      "high": "250.06",
      "low": "246.11",
      "close": "248.65",
      "volume": "237148"
    },
    {
      "date": "2023-02-06",
      "open": "246.43",
      "high": "248.43",
      "low": "243.71",
      "close": "243.98",
      "volume": "155627"
    },
    {
      "date": "2023-02-07",
      "open": "242.77",
      "high": "245.89",
      "low": "241.93",
      "close": "245.46",
      "volume": "158855"
    },
    {
      "date": "2023-02-08",
      "open": "243.90",
      "high": "246.145",
      "low": "242.82",
      "close": "243.40",
      "volume": "144646"
    },
    {
      "date": "2023-02-09",
      "open": "245.28",
      "high": "246.1446",
      "low": "241.85",
      "close": "241.92",
      "volume": "122655"
    },
    {
      "date": "2023-02-10",
      "open": "241.21",
      "high": "242.26",
      "low": "240.04",
      "close": "241.53",
      "volume": "119494"
    },
    {
      "date": "2023-02-13",
      "open": "242.39",
      "high": "244.19",
      "low": "241.735",
      "close": "244.13",
      "volume": "179684"
    },
    {
      "date": "2023-02-14",
      "open": "243.78",
      "high": "244.12",
      "low": "240.1535",
      "close": "242.77",
      "volume": "120823"
    },
    {
      "date": "2023-02-15",
      "open": "241.99",
      "high": "245.88",
      "low": "241.99",
      "close": "245.53",
      "volume": "124173"
    },
    {
      "date": "2023-02-16",
      "open": "243.13",
      "high": "244.84",
      "low": "242.20",
      "close": "242.48",
      "volume": "156171"
    },
    {
      "date": "2023-02-17",
      "open": "241.83",
      "high": "246.90",
      "low": "241.83",
      "close": "246.22",
      "volume": "319124"
    },
    {
      "date": "2023-02-21",
      "open": "237.11",
      "high": "237.11",
      "low": "210.37",
      "close": "211.91",
      "volume": "964015"
    },
    {
      "date": "2023-02-22",
      "open": "215.53",
      "high": "224.88",
      "low": "214.9876",
      "close": "221.04",
      "volume": "645075"
    },
    {
      "date": "2023-02-23",
      "open": "222.23",
      "high": "224.25",
      "low": "220.00",
      "close": "222.61",
      "volume": "334427"
    },
    {
      "date": "2023-02-24",
      "open": "220.32",
      "high": "222.34",
      "low": "218.17",
      "close": "220.32",
      "volume": "238045"
    },
    {
      "date": "2023-02-27",
      "open": "222.11",
      "high": "224.1049",
      "low": "218.75",
      "close": "220.14",
      "volume": "277863"
    },
    {
      "date": "2023-02-28",
      "open": "219.31",
      "high": "222.15",
      "low": "219.31",
      "close": "219.64",
      "volume": "263486"
    },
    {
      "date": "2023-03-01",
      "open": "218.44",
      "high": "219.885",
      "low": "217.81",
      "close": "219.46",
      "volume": "199900"
    },
    {
      "date": "2023-03-02",
      "open": "218.39",
      "high": "221.98",
      "low": "217.00",
      "close": "220.90",
      "volume": "244032"
    },
    {
      "date": "2023-03-03",
      "open": "221.72",
      "high": "223.35",
      "low": "219.86",
      "close": "222.99",
      "volume": "213590"
    },
    {
      "date": "2023-03-06",
      "open": "222.65",
      "high": "225.165",
      "low": "220.39",
      "close": "221.02",
      "volume": "170271"
    },
    {
      "date": "2023-03-07",
      "open": "220.81",
      "high": "221.63",
      "low": "219.31",
      "close": "219.61",
      "volume": "230942"
    },
    {
      "date": "2023-03-08",
      "open": "219.24",
      "high": "221.505",
      "low": "218.93",
      "close": "220.38",
      "volume": "167390"
    },
    {
      "date": "2023-03-09",
      "open": "221.34",
      "high": "223.26",
      "low": "218.10",
      "close": "218.18",
      "volume": "217935"
    },
    {
      "date": "2023-03-10",
      "open": "217.66",
      "high": "218.21",
      "low": "211.71",
      "close": "212.92",
      "volume": "172835"
    },
    {
      "date": "2023-03-13",
      "open": "211.29",
      "high": "212.91",
      "low": "210.10",
      "close": "210.72",
      "volume": "276019"
    },
    {
      "date": "2023-03-14",
      "open": "213.80",
      "high": "215.04",
      "low": "209.07",
      "close": "212.21",
      "volume": "320249"
    },
    {
      "date": "2023-03-15",
      "open": "209.25",
      "high": "209.25",
      "low": "202.57",
      "close": "206.39",
      "volume": "276731"
    },
    {
      "date": "2023-03-16",
      "open": "204.39",
      "high": "207.88",
      "low": "203.465",
      "close": "206.40",
      "volume": "286457"
    },
    {
      "date": "2023-03-17",
      "open": "205.19",
      "high": "205.19",
      "low": "202.74",
      "close": "204.02",
      "volume": "505577"
    },
    {
      "date": "2023-03-20",
      "open": "205.20",
      "high": "209.425",
      "low": "205.20",
      "close": "208.16",
      "volume": "246482"
    },
    {
      "date": "2023-03-21",
      "open": "209.34",
      "high": "211.08",
      "low": "207.23",
      "close": "208.79",
      "volume": "197812"
    },
    {
      "date": "2023-03-22",
      "open": "209.57",
      "high": "212.87",
      "low": "207.74",
      "close": "207.74",
      "volume": "247683"
    },
    {
      "date": "2023-03-23",
      "open": "208.27",
      "high": "210.865",
      "low": "205.87",
      "close": "207.14",
      "volume": "166341"
    },
    {
      "date": "2023-03-24",
      "open": "205.86",
      "high": "210.47",
      "low": "204.60",
      "close": "209.95",
      "volume": "252660"
    },
    {
      "date": "2023-03-27",
      "open": "212.13",
      "high": "213.2699",
      "low": "209.38",
      "close": "212.37",
      "volume": "249800"
    },
    {
      "date": "2023-03-28",
      "open": "211.92",
      "high": "214.64",
      "low": "211.645",
      "close": "214.00",
      "volume": "148674"
    },
    {
      "date": "2023-03-29",
      "open": "216.18",
      "high": "217.45",
      "low": "215.625",
      "close": "217.02",
      "volume": "173310"
    },
    {
      "date": "2023-03-30",
      "open": "219.02",
      "high": "219.34",
      "low": "217.27",
      "close": "218.81",
      "volume": "179629"
    },
    {
      "date": "2023-03-31",
      "open": "220.04",
      "high": "222.685",
      "low": "219.655",
      "close": "222.26",
      "volume": "253454"
    },
    {
      "date": "2023-04-03",
      "open": "221.29",
      "high": "222.17",
      "low": "218.99",
      "close": "220.31",
      "volume": "162302"
    },
    {
      "date": "2023-04-04",
      "open": "219.77",
      "high": "220.00",
      "low": "213.79",
      "close": "214.65",
      "volume": "169660"
    },
    {
      "date": "2023-04-05",
      "open": "213.82",
      "high": "214.02",
      "low": "210.185",
      "close": "211.71",
      "volume": "147049"
    },
    {
      "date": "2023-04-06",
      "open": "211.39",
      "high": "211.53",
      "low": "208.77",
      "close": "210.02",
      "volume": "236338"
    },
    {
      "date": "2023-04-10",
      "open": "210.55",
      "high": "213.87",
      "low": "208.97",
      "close": "213.58",
      "volume": "213887"
    },
    {
      "date": "2023-04-11",
      "open": "215.09",
      "high": "218.22",
      "low": "215.06",
      "close": "216.86",
      "volume": "178883"
    },
    {
      "date": "2023-04-12",
      "open": "218.58",
      "high": "219.01",
      "low": "216.056",
      "close": "216.77",
      "volume": "176495"
    },
    {
      "date": "2023-04-13",
      "open": "217.10",
      "high": "218.85",
      "low": "213.62",
      "close": "218.67",
      "volume": "246770"
    },
    {
      "date": "2023-04-14",
      "open": "218.55",
      "high": "220.48",
      "low": "216.85",
      "close": "217.87",
      "volume": "171792"
    },
    {
      "date": "2023-04-17",
      "open": "218.03",
      "high": "219.53",
      "low": "217.48",
      "close": "218.68",
      "volume": "135778"
    },
    {
      "date": "2023-04-18",
      "open": "219.36",
      "high": "220.95",
      "low": "217.72",
      "close": "218.56",
      "volume": "200862"
    },
    {
      "date": "2023-04-19",
      "open": "217.77",
      "high": "218.31",
      "low": "215.25",
      "close": "217.29",
      "volume": "149257"
    },
    {
      "date": "2023-04-20",
      "open": "216.85",
      "high": "218.895",
      "low": "215.76",
      "close": "218.72",
      "volume": "219726"
    },
    {
      "date": "2023-04-21",
      "open": "218.72",
      "high": "219.28",
      "low": "216.52",
      "close": "218.84",
      "volume": "191665"
    },
    {
      "date": "2023-04-24",
      "open": "219.35",
      "high": "220.365",
      "low": "217.56",
      "close": "218.33",
      "volume": "132116"
    },
    {
      "date": "2023-04-25",
      "open": "217.28",
      "high": "218.01",
      "low": "213.34",
      "close": "214.15",
      "volume": "171379"
    },
    {
      "date": "2023-04-26",
      "open": "212.66",
      "high": "214.61",
      "low": "209.81",
      "close": "210.87",
      "volume": "238047"
    },
    {
      "date": "2023-04-27",
      "open": "212.25",
      "high": "216.90",
      "low": "211.44",
      "close": "216.08",
      "volume": "192867"
    },
    {
      "date": "2023-04-28",
      "open": "216.46",
      "high": "217.98",
      "low": "214.86",
      "close": "216.31",
      "volume": "440628"
    },
    {
      "date": "2023-05-01",
      "open": "216.24",
      "high": "218.14",
      "low": "215.76",
      "close": "217.53",
      "volume": "231748"
    },
    {
      "date": "2023-05-02",
      "open": "217.23",
      "high": "218.25",
      "low": "215.015",
      "close": "217.92",
      "volume": "232083"
    },
    {
      "date": "2023-05-03",
      "open": "219.34",
      "high": "221.04",
      "low": "215.53",
      "close": "215.55",
      "volume": "269564"
    },
    {
      "date": "2023-05-04",
      "open": "215.07",
      "high": "216.77",
      "low": "212.90",
      "close": "216.15",
      "volume": "321242"
    },
    {
      "date": "2023-05-05",
      "open": "218.68",
      "high": "220.63",
      "low": "217.88",
      "close": "220.17",
      "volume": "167632"
    },
    {
      "date": "2023-05-08",
      "open": "220.78",
      "high": "221.65",
      "low": "216.995",
      "close": "217.85",
      "volume": "173848"
    },
    {
      "date": "2023-05-09",
      "open": "217.55",
      "high": "217.64",
      "low": "215.40",
      "close": "216.79",
      "volume": "159733"
    },
    {
      "date": "2023-05-10",
      "open": "218.61",
      "high": "218.61",
      "low": "214.18",
      "close": "216.40",
      "volume": "213840"
    },
    {
      "date": "2023-05-11",
      "open": "215.95",
      "high": "216.29",
      "low": "213.78",
      "close": "216.24",
      "volume": "178708"
    },
    {
      "date": "2023-05-12",
      "open": "217.31",
      "high": "219.33",
      "low": "214.99",
      "close": "216.31",
      "volume": "293953"
    },
    {
      "date": "2023-05-15",
      "open": "216.55",
      "high": "217.505",
      "low": "215.62",
      "close": "216.79",
      "volume": "291862"
    },
    {
      "date": "2023-05-16",
      "open": "215.51",
      "high": "215.74",
      "low": "213.41",
      "close": "214.18",
      "volume": "293359"
    },
    {
      "date": "2023-05-17",
      "open": "215.73",
      "high": "217.33",
      "low": "214.06",
      "close": "217.00",
      "volume": "242647"
    },
    {
      "date": "2023-05-18",
      "open": "216.85",
      "high": "218.825",
      "low": "215.57",
      "close": "217.59",
      "volume": "213431"
    },
    {
      "date": "2023-05-19",
      "open": "219.28",
      "high": "219.345",
      "low": "215.82",
      "close": "217.17",
      "volume": "199309"
    },
    {
      "date": "2023-05-22",
      "open": "217.50",
      "high": "218.35",
      "low": "214.295",
      "close": "216.24",
      "volume": "406423"
    },
    {
      "date": "2023-05-23",
      "open": "216.96",
      "high": "221.295",
      "low": "208.905",
      "close": "219.58",
      "volume": "528773"
    },
    {
      "date": "2023-05-24",
      "open": "219.25",
      "high": "220.91",
      "low": "213.30",
      "close": "213.80",
      "volume": "302663"
    },
    {
      "date": "2023-05-25",
      "open": "213.87",
      "high": "218.225",
      "low": "212.80",
      "close": "217.15",
      "volume": "256878"
    },
    {
      "date": "2023-05-26",
      "open": "217.00",
      "high": "220.94",
      "low": "217.00",
      "close": "220.82",
      "volume": "180193"
    },
    {
      "date": "2023-05-30",
      "open": "221.72",
      "high": "221.80",
      "low": "220.08",
      "close": "220.71",
      "volume": "251722"
    },
    {
      "date": "2023-05-31",
      "open": "220.19",
      "high": "220.36",
      "low": "215.82",
      "close": "217.93",
      "volume": "409376"
    },
    {
      "date": "2023-06-01",
      "open": "218.82",
      "high": "222.36",
      "low": "217.55",
      "close": "221.77",
      "volume": "218654"
    },
    {
      "date": "2023-06-02",
      "open": "223.76",
      "high": "227.69",
      "low": "223.76",
      "close": "227.22",
      "volume": "224354"
    },
    {
      "date": "2023-06-05",
      "open": "227.46",
      "high": "227.46",
      "low": "224.05",
      "close": "224.55",
      "volume": "187844"
    },
    {
      "date": "2023-06-06",
      "open": "224.30",
      "high": "227.22",
      "low": "223.01",
      "close": "225.26",
      "volume": "245512"
    },
    {
      "date": "2023-06-07",
      "open": "225.71",
      "high": "234.21",
      "low": "224.68",
      "close": "233.29",
      "volume": "330537"
    },
    {
      "date": "2023-06-08",
      "open": "234.11",
      "high": "234.11",
      "low": "230.61",
      "close": "232.76",
      "volume": "188094"
    },
    {
      "date": "2023-06-09",
      "open": "233.05",
      "high": "233.05",
      "low": "229.22",
      "close": "232.15",
      "volume": "165125"
    },
    {
      "date": "2023-06-12",
      "open": "232.44",
      "high": "233.82",
      "low": "228.1175",
      "close": "233.07",
      "volume": "132450"
    },
    {
      "date": "2023-06-13",
      "open": "233.40",
      "high": "235.61",
      "low": "233.31",
      "close": "234.64",
      "volume": "289476"
    },
    {
      "date": "2023-06-14",
      "open": "235.24",
      "high": "235.83",
      "low": "232.16",
      "close": "233.80",
      "volume": "166564"
    },
    {
      "date": "2023-06-15",
      "open": "233.74",
      "high": "237.11",
      "low": "233.74",
      "close": "236.58",
      "volume": "176584"
    },
    {
      "date": "2023-06-16",
      "open": "237.69",
      "high": "238.46",
      "low": "236.29",
      "close": "237.11",
      "volume": "360622"
    },
    {
      "date": "2023-06-20",
      "open": "235.70",
      "high": "236.18",
      "low": "233.70",
      "close": "235.47",
      "volume": "228373"
    },
    {
      "date": "2023-06-21",
      "open": "234.93",
      "high": "237.28",
      "low": "233.765",
      "close": "236.36",
      "volume": "188149"
    },
    {
      "date": "2023-06-22",
      "open": "237.70",
      "high": "237.70",
      "low": "234.52",
      "close": "236.52",
      "volume": "204998"
    },
    {
      "date": "2023-06-23",
      "open": "235.62",
      "high": "236.18",
      "low": "234.025",
      "close": "235.74",
      "volume": "494374"
    },
    {
      "date": "2023-06-26",
      "open": "237.25",
      "high": "242.20",
      "low": "236.645",
      "close": "241.82",
      "volume": "357965"
    },
    {
      "date": "2023-06-27",
      "open": "243.22",
      "high": "245.805",
      "low": "240.70",
      "close": "244.45",
      "volume": "341210"
    },
    {
      "date": "2023-06-28",
      "open": "244.71",
      "high": "245.57",
      "low": "242.05",
      "close": "242.38",
      "volume": "157345"
    },
    {
      "date": "2023-06-29",
      "open": "241.80",
      "high": "247.08",
      "low": "241.80",
      "close": "246.75",
      "volume": "233151"
    },
    {
      "date": "2023-06-30",
      "open": "247.97",
      "high": "250.00",
      "low": "245.96",
      "close": "248.18",
      "volume": "222619"
    },
    {
      "date": "2023-07-03",
      "open": "246.88",
      "high": "247.64",
      "low": "245.36",
      "close": "247.00",
      "volume": "97015"
    },
    {
      "date": "2023-07-05",
      "open": "245.58",
      "high": "245.58",
      "low": "242.22",
      "close": "242.44",
      "volume": "164430"
    },
    {
      "date": "2023-07-06",
      "open": "240.68",
      "high": "242.30",
      "low": "239.69",
      "close": "240.73",
      "volume": "188055"
    },
    {
      "date": "2023-07-07",
      "open": "240.71",
      "high": "244.60",
      "low": "240.70",
      "close": "242.29",
      "volume": "185267"
    },
    {
      "date": "2023-07-10",
      "open": "243.03",
      "high": "247.30",
      "low": "242.40",
      "close": "246.27",
      "volume": "194508"
    },
    {
      "date": "2023-07-11",
      "open": "246.27",
      "high": "249.25",
      "low": "246.27",
      "close": "249.00",
      "volume": "171553"
    },
    {
      "date": "2023-07-12",
      "open": "250.50",
      "high": "250.50",
      "low": "247.30",
      "close": "247.71",
      "volume": "194485"
    },
    {
      "date": "2023-07-13",
      "open": "248.96",
      "high": "248.96",
      "low": "247.04",
      "close": "247.58",
      "volume": "169783"
    },
    {
      "date": "2023-07-14",
      "open": "247.96",
      "high": "247.96",
      "low": "244.34",
      "close": "246.46",
      "volume": "209524"
    },
    {
      "date": "2023-07-17",
      "open": "245.82",
      "high": "247.85",
      "low": "245.185",
      "close": "247.27",
      "volume": "143303"
    },
    {
      "date": "2023-07-18",
      "open": "247.01",
      "high": "247.73",
      "low": "245.615",
      "close": "247.42",
      "volume": "281272"
    },
    {
      "date": "2023-07-19",
      "open": "246.83",
      "high": "248.16",
      "low": "245.225",
      "close": "247.82",
      "volume": "187737"
    },
    {
      "date": "2023-07-20",
      "open": "248.52",
      "high": "248.52",
      "low": "243.82",
      "close": "244.47",
      "volume": "225167"
    },
    {
      "date": "2023-07-21",
      "open": "244.93",
      "high": "245.43",
      "low": "243.01",
      "close": "243.35",
      "volume": "221707"
    },
    {
      "date": "2023-07-24",
      "open": "244.20",
      "high": "245.61",
      "low": "243.77",
      "close": "244.91",
      "volume": "143511"
    },
    {
      "date": "2023-07-25",
      "open": "243.47",
      "high": "245.33",
      "low": "243.47",
      "close": "244.98",
      "volume": "163294"
    },
    {
      "date": "2023-07-26",
      "open": "244.72",
      "high": "247.86",
      "low": "244.31",
      "close": "247.09",
      "volume": "186737"
    },
    {
      "date": "2023-07-27",
      "open": "248.09",
      "high": "250.40",
      "low": "245.385",
      "close": "248.10",
      "volume": "250965"
    },
    {
      "date": "2023-07-28",
      "open": "250.50",
      "high": "251.29",
      "low": "248.83",
      "close": "250.26",
      "volume": "180595"
    },
    {
      "date": "2023-07-31",
      "open": "250.65",
      "high": "251.80",
      "low": "250.19",
      "close": "251.61",
      "volume": "286843"
    },
    {
      "date": "2023-08-01",
      "open": "250.25",
      "high": "253.3955",
      "low": "249.401",
      "close": "250.66",
      "volume": "192720"
    },
    {
      "date": "2023-08-02",
      "open": "249.25",
      "high": "249.70",
      "low": "247.366",
      "close": "247.82",
      "volume": "168888"
    },
    {
      "date": "2023-08-03",
      "open": "247.22",
      "high": "249.92",
      "low": "246.475",
      "close": "248.72",
      "volume": "155892"
    },
    {
      "date": "2023-08-04",
      "open": "248.72",
      "high": "249.795",
      "low": "246.151",
      "close": "246.42",
      "volume": "188437"
    },
    {
      "date": "2023-08-07",
      "open": "247.06",
      "high": "248.40",
      "low": "246.73",
      "close": "248.21",
      "volume": "143924"
    },
    {
      "date": "2023-08-08",
      "open": "246.72",
      "high": "247.62",
      "low": "243.31",
      "close": "245.79",
      "volume": "123373"
    },
    {
      "date": "2023-08-09",
      "open": "246.80",
      "high": "246.885",
      "low": "244.92",
      "close": "245.02",
      "volume": "131554"
    },
    {
      "date": "2023-08-10",
      "open": "245.52",
      "high": "246.75",
      "low": "241.96",
      "close": "242.51",
      "volume": "195116"
    },
    {
      "date": "2023-08-11",
      "open": "241.40",
      "high": "243.36",
      "low": "241.40",
      "close": "242.56",
      "volume": "125336"
    },
    {
      "date": "2023-08-14",
      "open": "242.04",
      "high": "242.65",
      "low": "240.76",
      "close": "241.19",
      "volume": "185960"
    },
    {
      "date": "2023-08-15",
      "open": "239.74",
      "high": "239.78",
      "low": "236.83",
      "close": "237.03",
      "volume": "239502"
    },
    {
      "date": "2023-08-16",
      "open": "236.04",
      "high": "238.41",
      "low": "236.04",
      "close": "236.19",
      "volume": "185038"
    },
    {
      "date": "2023-08-17",
      "open": "236.70",
      "high": "238.29",
      "low": "233.385",
      "close": "233.51",
      "volume": "173741"
    },
    {
      "date": "2023-08-18",
      "open": "232.65",
      "high": "235.21",
      "low": "231.75",
      "close": "232.33",
      "volume": "192926"
    },
    {
      "date": "2023-08-21",
      "open": "231.65",
      "high": "232.84",
      "low": "230.01",
      "close": "230.69",
      "volume": "353322"
    },
    {
      "date": "2023-08-22",
      "open": "229.20",
      "high": "235.94",
      "low": "226.5698",
      "close": "235.70",
      "volume": "487120"
    },
    {
      "date": "2023-08-23",
      "open": "236.59",
      "high": "240.26",
      "low": "235.91",
      "close": "239.27",
      "volume": "223202"
    },
    {
      "date": "2023-08-24",
      "open": "238.92",
      "high": "241.39",
      "low": "236.51",
      "close": "236.69",
      "volume": "209086"
    },
    {
      "date": "2023-08-25",
      "open": "236.98",
      "high": "239.765",
      "low": "236.04",
      "close": "238.60",
      "volume": "187159"
    },
    {
      "date": "2023-08-28",
      "open": "240.39",
      "high": "243.01",
      "low": "240.15",
      "close": "242.56",
      "volume": "267335"
    },
    {
      "date": "2023-08-29",
      "open": "241.93",
      "high": "244.74",
      "low": "241.075",
      "close": "244.50",
      "volume": "186597"
    },
    {
      "date": "2023-08-30",
      "open": "244.67",
      "high": "247.25",
      "low": "244.67",
      "close": "245.70",
      "volume": "156539"
    },
    {
      "date": "2023-08-31",
      "open": "245.56",
      "high": "247.2399",
      "low": "244.13",
      "close": "244.14",
      "volume": "241153"
    },
    {
      "date": "2023-09-01",
      "open": "245.91",
      "high": "246.90",
      "low": "244.92",
      "close": "245.51",
      "volume": "181819"
    },
    {
      "date": "2023-09-05",
      "open": "245.89",
      "high": "245.89",
      "low": "238.95",
      "close": "240.60",
      "volume": "235630"
    },
    {
      "date": "2023-09-06",
      "open": "240.64",
      "high": "241.32",
      "low": "238.98",
      "close": "239.55",
      "volume": "196791"
    },
    {
      "date": "2023-09-07",
      "open": "239.40",
      "high": "239.605",
      "low": "233.43",
      "close": "233.86",
      "volume": "341813"
    },
    {
      "date": "2023-09-08",
      "open": "233.86",
      "high": "234.58",
      "low": "232.23",
      "close": "232.80",
      "volume": "162542"
    },
    {
      "date": "2023-09-11",
      "open": "233.52",
      "high": "235.52",
      "low": "232.24",
      "close": "234.87",
      "volume": "210690"
    },
    {
      "date": "2023-09-12",
      "open": "233.68",
      "high": "235.22",
      "low": "231.60",
      "close": "232.23",
      "volume": "131636"
    },
    {
      "date": "2023-09-13",
      "open": "232.70",
      "high": "232.71",
      "low": "230.43",
      "close": "231.24",
      "volume": "198753"
    },
    {
      "date": "2023-09-14",
      "open": "233.22",
      "high": "233.8875",
      "low": "231.32",
      "close": "232.75",
      "volume": "165188"
    },
    {
      "date": "2023-09-15",
      "open": "233.01",
      "high": "233.23",
      "low": "230.22",
      "close": "230.79",
      "volume": "312799"
    },
    {
      "date": "2023-09-18",
      "open": "230.45",
      "high": "233.41",
      "low": "229.53",
      "close": "231.37",
      "volume": "309648"
    },
    {
      "date": "2023-09-19",
      "open": "231.14",
      "high": "231.14",
      "low": "229.43",
      "close": "230.74",
      "volume": "194401"
    },
    {
      "date": "2023-09-20",
      "open": "231.74",
      "high": "232.88",
      "low": "227.58",
      "close": "227.78",
      "volume": "221462"
    },
    {
      "date": "2023-09-21",
      "open": "226.98",
      "high": "227.605",
      "low": "223.62",
      "close": "223.72",
      "volume": "235867"
    },
    {
      "date": "2023-09-22",
      "open": "223.56",
      "high": "225.44",
      "low": "222.75",
      "close": "224.18",
      "volume": "215461"
    },
    {
      "date": "2023-09-25",
      "open": "223.77",
      "high": "225.68",
      "low": "223.77",
      "close": "224.26",
      "volume": "168181"
    },
    {
      "date": "2023-09-26",
      "open": "220.20",
      "high": "220.68",
      "low": "215.80",
      "close": "216.25",
      "volume": "392719"
    },
    {
      "date": "2023-09-27",
      "open": "217.42",
      "high": "220.755",
      "low": "216.80",
      "close": "220.08",
      "volume": "352685"
    },
    {
      "date": "2023-09-28",
      "open": "220.43",
      "high": "224.16",
      "low": "220.3207",
      "close": "223.07",
      "volume": "226435"
    },
    {
      "date": "2023-09-29",
      "open": "224.64",
      "high": "225.0608",
      "low": "222.055",
      "close": "223.17",
      "volume": "233392"
    },
    {
      "date": "2023-10-02",
      "open": "222.69",
      "high": "223.185",
      "low": "220.715",
      "close": "221.37",
      "volume": "175114"
    },
    {
      "date": "2023-10-03",
      "open": "220.77",
      "high": "223.10",
      "low": "220.24",
      "close": "220.40",
      "volume": "167690"
    },
    {
      "date": "2023-10-04",
      "open": "220.40",
      "high": "223.58",
      "low": "219.71",
      "close": "223.14",
      "volume": "241942"
    },
    {
      "date": "2023-10-05",
      "open": "223.82",
      "high": "224.53",
      "low": "220.43",
      "close": "221.86",
      "volume": "196127"
    },
    {
      "date": "2023-10-06",
      "open": "221.60",
      "high": "224.08",
      "low": "220.43",
      "close": "222.77",
      "volume": "151388"
    },
    {
      "date": "2023-10-09",
      "open": "221.53",
      "high": "225.64",
      "low": "221.24",
      "close": "225.33",
      "volume": "154790"
    },
    {
      "date": "2023-10-10",
      "open": "226.77",
      "high": "228.89",
      "low": "226.47",
      "close": "226.71",
      "volume": "214204"
    },
    {
      "date": "2023-10-11",
      "open": "227.24",
      "high": "227.98",
      "low": "226.52",
      "close": "227.90",
      "volume": "96733"
    },
    {
      "date": "2023-10-12",
      "open": "229.11",
      "high": "230.36",
      "low": "226.57",
      "close": "227.50",
      "volume": "286260"
    },
    {
      "date": "2023-10-13",
      "open": "228.48",
      "high": "228.48",
      "low": "221.62",
      "close": "222.60",
      "volume": "177669"
    },
    {
      "date": "2023-10-16",
      "open": "224.88",
      "high": "226.09",
      "low": "222.81",
      "close": "224.51",
      "volume": "180618"
    },
    {
      "date": "2023-10-17",
      "open": "223.52",
      "high": "226.39",
      "low": "223.25",
      "close": "224.18",
      "volume": "173829"
    },
    {
      "date": "2023-10-18",
      "open": "223.11",
      "high": "223.11",
      "low": "216.96",
      "close": "217.47",
      "volume": "211317"
    },
    {
      "date": "2023-10-19",
      "open": "218.30",
      "high": "220.315",
      "low": "215.73",
      "close": "216.17",
      "volume": "235735"
    },
    {
      "date": "2023-10-20",
      "open": "216.73",
      "high": "217.52",
      "low": "215.19",
      "close": "215.32",
      "volume": "170469"
    },
    {
      "date": "2023-10-23",
      "open": "215.53",
      "high": "216.72",
      "low": "212.85",
      "close": "212.98",
      "volume": "169309"
    },
    {
      "date": "2023-10-24",
      "open": "215.09",
      "high": "215.09",
      "low": "212.275",
      "close": "213.87",
      "volume": "169849"
    },
    {
      "date": "2023-10-25",
      "open": "213.28",
      "high": "213.81",
      "low": "210.06",
      "close": "210.71",
      "volume": "189348"
    },
    {
      "date": "2023-10-26",
      "open": "211.43",
      "high": "215.77",
      "low": "211.43",
      "close": "212.80",
      "volume": "210804"
    },
    {
      "date": "2023-10-27",
      "open": "212.80",
      "high": "214.75",
      "low": "211.74",
      "close": "212.13",
      "volume": "206315"
    },
    {
      "date": "2023-10-30",
      "open": "213.61",
      "high": "213.61",
      "low": "210.125",
      "close": "212.16",
      "volume": "211314"
    },
    {
      "date": "2023-10-31",
      "open": "212.20",
      "high": "213.84",
      "low": "212.115",
      "close": "212.59",
      "volume": "367067"
    },
    {
      "date": "2023-11-01",
      "open": "213.01",
      "high": "213.125",
      "low": "208.91",
      "close": "211.52",
      "volume": "215817"
    },
    {
      "date": "2023-11-02",
      "open": "213.46",
      "high": "217.34",
      "low": "213.04",
      "close": "217.23",
      "volume": "216957"
    },
    {
      "date": "2023-11-03",
      "open": "220.45",
      "high": "223.17",
      "low": "220.45",
      "close": "221.54",
      "volume": "168762"
    },
    {
      "date": "2023-11-06",
      "open": "222.23",
      "high": "222.23",
      "low": "220.10",
      "close": "221.22",
      "volume": "153033"
    },
    {
      "date": "2023-11-07",
      "open": "220.77",
      "high": "222.165",
      "low": "219.46",
      "close": "220.49",
      "volume": "130032"
    },
    {
      "date": "2023-11-08",
      "open": "220.87",
      "high": "222.80",
      "low": "220.87",
      "close": "221.62",
      "volume": "165537"
    },
    {
      "date": "2023-11-09",
      "open": "223.39",
      "high": "223.77",
      "low": "220.69",
      "close": "221.47",
      "volume": "173788"
    },
    {
      "date": "2023-11-10",
      "open": "222.90",
      "high": "225.24",
      "low": "221.31",
      "close": "225.11",
      "volume": "137387"
    },
    {
      "date": "2023-11-13",
      "open": "224.15",
      "high": "224.96",
      "low": "222.89",
      "close": "223.56",
      "volume": "137800"
    },
    {
      "date": "2023-11-14",
      "open": "227.00",
      "high": "232.335",
      "low": "226.675",
      "close": "232.29",
      "volume": "163868"
    },
    {
      "date": "2023-11-15",
      "open": "232.95",
      "high": "236.53",
      "low": "232.95",
      "close": "233.55",
      "volume": "170312"
    },
    {
      "date": "2023-11-16",
      "open": "233.71",
      "high": "234.195",
      "low": "230.94",
      "close": "231.72",
      "volume": "128281"
    },
    {
      "date": "2023-11-17",
      "open": "233.60",
      "high": "233.60",
      "low": "231.6201",
      "close": "233.46",
      "volume": "198527"
    },
    {
      "date": "2023-11-20",
      "open": "233.42",
      "high": "234.86",
      "low": "230.745",
      "close": "233.83",
      "volume": "144432"
    },
    {
      "date": "2023-11-21",
      "open": "233.83",
      "high": "234.13",
      "low": "232.46",
      "close": "233.45",
      "volume": "101116"
    },
    {
      "date": "2023-11-22",
      "open": "234.46",
      "high": "234.59",
      "low": "232.12",
      "close": "232.82",
      "volume": "144505"
    },
    {
      "date": "2023-11-24",
      "open": "232.59",
      "high": "235.21",
      "low": "232.59",
      "close": "235.21",
      "volume": "62064"
    },
    {
      "date": "2023-11-27",
      "open": "233.41",
      "high": "234.50",
      "low": "232.62",
      "close": "234.08",
      "volume": "152115"
    },
    {
      "date": "2023-11-28",
      "open": "234.57",
      "high": "234.57",
      "low": "231.48",
      "close": "231.65",
      "volume": "117241"
    },
    {
      "date": "2023-11-29",
      "open": "233.43",
      "high": "234.325",
      "low": "232.15",
      "close": "232.60",
      "volume": "110800"
    },
    {
      "date": "2023-11-30",
      "open": "233.27",
      "high": "235.57",
      "low": "231.75",
      "close": "235.34",
      "volume": "357170"
    },
    {
      "date": "2023-12-01",
      "open": "235.51",
      "high": "238.84",
      "low": "235.23",
      "close": "238.80",
      "volume": "178865"
    },
    {
      "date": "2023-12-04",
      "open": "236.77",
      "high": "240.54",
      "low": "236.245",
      "close": "240.34",
      "volume": "201083"
    },
    {
      "date": "2023-12-05",
      "open": "239.58",
      "high": "239.78",
      "low": "237.65",
      "close": "237.99",
      "volume": "147140"
    },
    {
      "date": "2023-12-06",
      "open": "238.97",
      "high": "242.71",
      "low": "238.97",
      "close": "241.11",
      "volume": "282070"
    },
    {
      "date": "2023-12-07",
      "open": "241.46",
      "high": "241.46",
      "low": "238.84",
      "close": "241.08",
      "volume": "301148"
    },
    {
      "date": "2023-12-08",
      "open": "241.63",
      "high": "242.76",
      "low": "239.05",
      "close": "239.16",
      "volume": "235039"
    },
    {
      "date": "2023-12-11",
      "open": "239.50",
      "high": "240.385",
      "low": "237.47",
      "close": "237.66",
      "volume": "268533"
    },
    {
      "date": "2023-12-12",
      "open": "238.00",
      "high": "238.9467",
      "low": "236.80",
      "close": "237.84",
      "volume": "300807"
    },
    {
      "date": "2023-12-13",
      "open": "237.94",
      "high": "241.58",
      "low": "235.95",
      "close": "240.72",
      "volume": "334681"
    },
    {
      "date": "2023-12-14",
      "open": "243.76",
      "high": "251.20",
      "low": "238.15",
      "close": "250.00",
      "volume": "619638"
    },
    {
      "date": "2023-12-15",
      "open": "251.54",
      "high": "257.04",
      "low": "250.21",
      "close": "251.96",
      "volume": "603695"
    },
    {
      "date": "2023-12-18",
      "open": "251.39",
      "high": "254.89",
      "low": "249.27",
      "close": "254.78",
      "volume": "302755"
    },
    {
      "date": "2023-12-19",
      "open": "255.99",
      "high": "256.62",
      "low": "254.14",
      "close": "255.72",
      "volume": "194071"
    },
    {
      "date": "2023-12-20",
      "open": "254.91",
      "high": "259.63",
      "low": "252.40",
      "close": "255.05",
      "volume": "265740"
    },
    {
      "date": "2023-12-21",
      "open": "257.23",
      "high": "259.43",
      "low": "256.895",
      "close": "259.17",
      "volume": "199485"
    },
    {
      "date": "2023-12-22",
      "open": "259.84",
      "high": "262.43",
      "low": "258.27",
      "close": "261.36",
      "volume": "207186"
    },
    {
      "date": "2023-12-26",
      "open": "261.05",
      "high": "264.07",
      "low": "261.05",
      "close": "263.98",
      "volume": "124335"
    },
    {
      "date": "2023-12-27",
      "open": "264.46",
      "high": "265.24",
      "low": "263.70",
      "close": "264.19",
      "volume": "164137"
    },
    {
      "date": "2023-12-28",
      "open": "264.88",
      "high": "265.60",
      "low": "263.75",
      "close": "264.52",
      "volume": "152253"
    },
    {
      "date": "2023-12-29",
      "open": "263.62",
      "high": "265.99",
      "low": "263.36",
      "close": "264.16",
      "volume": "155211"
    },
    {
      "date": "2024-01-02",
      "open": "262.06",
      "high": "263.56",
      "low": "257.92",
      "close": "258.65",
      "volume": "259026"
    },
    {
      "date": "2024-01-03",
      "open": "256.12",
      "high": "256.815",
      "low": "251.59",
      "close": "251.59",
      "volume": "244169"
    },
    {
      "date": "2024-01-04",
      "open": "251.32",
      "high": "254.10",
      "low": "250.50",
      "close": "251.15",
      "volume": "252885"
    },
    {
      "date": "2024-01-05",
      "open": "250.88",
      "high": "252.25",
      "low": "249.64",
      "close": "249.73",
      "volume": "177070"
    },
    {
      "date": "2024-01-08",
      "open": "249.87",
      "high": "252.90",
      "low": "249.07",
      "close": "252.83",
      "volume": "178701"
    },
    {
      "date": "2024-01-09",
      "open": "250.13",
      "high": "251.02",
      "low": "249.25",
      "close": "250.32",
      "volume": "143094"
    },
    {
      "date": "2024-01-10",
      "open": "250.10",
      "high": "250.72",
      "low": "247.54",
      "close": "250.62",
      "volume": "155325"
    },
    {
      "date": "2024-01-11",
      "open": "250.20",
      "high": "250.895",
      "low": "247.72",
      "close": "250.61",
      "volume": "132839"
    },
    {
      "date": "2024-01-12",
      "open": "253.39",
      "high": "253.39",
      "low": "250.27",
      "close": "251.62",
      "volume": "104458"
    },
    {
      "date": "2024-01-16",
      "open": "250.00",
      "high": "251.04",
      "low": "248.825",
      "close": "250.54",
      "volume": "199154"
    },
    {
      "date": "2024-01-17",
      "open": "247.83",
      "high": "251.045",
      "low": "247.83",
      "close": "249.46",
      "volume": "201955"
    },
    {
      "date": "2024-01-18",
      "open": "250.22",
      "high": "253.1601",
      "low": "249.96",
      "close": "251.54",
      "volume": "264310"
    },
    {
      "date": "2024-01-19",
      "open": "252.55",
      "high": "254.19",
      "low": "249.84",
      "close": "253.42",
      "volume": "249030"
    },
    {
      "date": "2024-01-22",
      "open": "254.07",
      "high": "255.00",
      "low": "251.9525",
      "close": "253.91",
      "volume": "168152"
    },
    {
      "date": "2024-01-23",
      "open": "255.73",
      "high": "255.73",
      "low": "252.01",
      "close": "254.33",
      "volume": "175733"
    },
    {
      "date": "2024-01-24",
      "open": "255.54",
      "high": "256.00",
      "low": "250.91",
      "close": "251.05",
      "volume": "144608"
    },
    {
      "date": "2024-01-25",
      "open": "253.91",
      "high": "254.75",
      "low": "252.88",
      "close": "254.05",
      "volume": "188059"
    },
    {
      "date": "2024-01-26",
      "open": "254.43",
      "high": "254.84",
      "low": "251.275",
      "close": "252.20",
      "volume": "148540"
    },
    {
      "date": "2024-01-29",
      "open": "251.61",
      "high": "255.09",
      "low": "251.18",
      "close": "255.01",
      "volume": "126531"
    },
    {
      "date": "2024-01-30",
      "open": "253.34",
      "high": "257.335",
      "low": "253.34",
      "close": "257.23",
      "volume": "234058"
    },
    {
      "date": "2024-01-31",
      "open": "257.57",
      "high": "257.57",
      "low": "251.03",
      "close": "251.72",
      "volume": "735319"
    },
    {
      "date": "2024-02-01",
      "open": "253.61",
      "high": "258.005",
      "low": "250.185",
      "close": "257.36",
      "volume": "236522"
    },
    {
      "date": "2024-02-02",
      "open": "256.17",
      "high": "258.52",
      "low": "254.125",
      "close": "256.70",
      "volume": "195731"
    },
    {
      "date": "2024-02-05",
      "open": "254.19",
      "high": "254.99",
      "low": "250.76",
      "close": "252.62",
      "volume": "175143"
    },
    {
      "date": "2024-02-06",
      "open": "253.13",
      "high": "254.04",
      "low": "251.89",
      "close": "253.65",
      "volume": "159484"
    },
    {
      "date": "2024-02-07",
      "open": "255.32",
      "high": "256.55",
      "low": "253.3824",
      "close": "255.81",
      "volume": "133130"
    },
    {
      "date": "2024-02-08",
      "open": "257.53",
      "high": "262.78",
      "low": "255.58",
      "close": "261.87",
      "volume": "233049"
    },
    {
      "date": "2024-02-09",
      "open": "262.37",
      "high": "263.94",
      "low": "260.81",
      "close": "263.63",
      "volume": "149142"
    },
    {
      "date": "2024-02-12",
      "open": "264.00",
      "high": "266.505",
      "low": "263.1175",
      "close": "264.76",
      "volume": "195693"
    },
    {
      "date": "2024-02-13",
      "open": "261.00",
      "high": "263.47",
      "low": "258.46",
      "close": "260.37",
      "volume": "219680"
    },
    {
      "date": "2024-02-14",
      "open": "261.32",
      "high": "263.74",
      "low": "260.79",
      "close": "263.72",
      "volume": "145283"
    },
    {
      "date": "2024-02-15",
      "open": "265.16",
      "high": "265.97",
      "low": "263.19",
      "close": "265.72",
      "volume": "153657"
    },
    {
      "date": "2024-02-16",
      "open": "264.18",
      "high": "267.455",
      "low": "263.31",
      "close": "264.07",
      "volume": "197193"
    },
    {
      "date": "2024-02-20",
      "open": "264.05",
      "high": "264.91",
      "low": "261.91",
      "close": "264.11",
      "volume": "178625"
    },
    {
      "date": "2024-02-21",
      "open": "265.02",
      "high": "265.26",
      "low": "260.74",
      "close": "261.69",
      "volume": "317640"
    },
    {
      "date": "2024-02-22",
      "open": "263.05",
      "high": "275.67",
      "low": "263.05",
      "close": "273.46",
      "volume": "374584"
    },
    {
      "date": "2024-02-23",
      "open": "274.96",
      "high": "275.38",
      "low": "271.47",
      "close": "273.71",
      "volume": "280709"
    },
    {
      "date": "2024-02-26",
      "open": "271.06",
      "high": "273.09",
      "low": "270.71",
      "close": "270.87",
      "volume": "222704"
    },
    {
      "date": "2024-02-27",
      "open": "271.18",
      "high": "271.18",
      "low": "265.15",
      "close": "268.00",
      "volume": "284264"
    },
    {
      "date": "2024-02-28",
      "open": "267.21",
      "high": "269.6299",
      "low": "264.94",
      "close": "266.96",
      "volume": "220131"
    },
    {
      "date": "2024-02-29",
      "open": "268.35",
      "high": "269.505",
      "low": "264.78",
      "close": "265.65",
      "volume": "560385"
    },
    {
      "date": "2024-03-01",
      "open": "265.11",
      "high": "266.57",
      "low": "264.42",
      "close": "266.09",
      "volume": "230912"
    },
    {
      "date": "2024-03-04",
      "open": "266.45",
      "high": "268.175",
      "low": "264.98",
      "close": "265.32",
      "volume": "178577"
    },
    {
      "date": "2024-03-05",
      "open": "265.00",
      "high": "265.00",
      "low": "260.89",
      "close": "261.79",
      "volume": "182625"
    },
    {
      "date": "2024-03-06",
      "open": "263.75",
      "high": "266.13",
      "low": "262.60",
      "close": "265.18",
      "volume": "151961"
    },
    {
      "date": "2024-03-07",
      "open": "266.66",
      "high": "268.54",
      "low": "265.32",
      "close": "267.39",
      "volume": "132074"
    },
    {
      "date": "2024-03-08",
      "open": "267.39",
      "high": "268.91",
      "low": "263.58",
      "close": "264.76",
      "volume": "212555"
    },
    {
      "date": "2024-03-11",
      "open": "264.71",
      "high": "264.71",
      "low": "260.98",
      "close": "263.23",
      "volume": "156372"
    },
    {
      "date": "2024-03-12",
      "open": "262.85",
      "high": "264.30",
      "low": "261.54",
      "close": "263.87",
      "volume": "197581"
    },
    {
      "date": "2024-03-13",
      "open": "264.03",
      "high": "265.22",
      "low": "263.16",
      "close": "264.95",
      "volume": "181063"
    },
    {
      "date": "2024-03-14",
      "open": "264.71",
      "high": "264.71",
      "low": "261.10",
      "close": "264.18",
      "volume": "216085"
    },
    {
      "date": "2024-03-15",
      "open": "263.00",
      "high": "265.80",
      "low": "262.65",
      "close": "263.20",
      "volume": "516341"
    },
    {
      "date": "2024-03-18",
      "open": "263.60",
      "high": "266.07",
      "low": "262.88",
      "close": "263.65",
      "volume": "172244"
    },
    {
      "date": "2024-03-19",
      "open": "263.99",
      "high": "264.31",
      "low": "261.91",
      "close": "262.59",
      "volume": "154796"
    },
    {
      "date": "2024-03-20",
      "open": "261.93",
      "high": "265.03",
      "low": "261.61",
      "close": "264.95",
      "volume": "215553"
    },
    {
      "date": "2024-03-21",
      "open": "265.72",
      "high": "270.74",
      "low": "265.72",
      "close": "270.14",
      "volume": "153182"
    },
    {
      "date": "2024-03-22",
      "open": "270.99",
      "high": "270.99",
      "low": "266.94",
      "close": "268.52",
      "volume": "189630"
    },
    {
      "date": "2024-03-25",
      "open": "269.09",
      "high": "269.51",
      "low": "266.575",
      "close": "267.15",
      "volume": "199336"
    },
    {
      "date": "2024-03-26",
      "open": "267.39",
      "high": "270.18",
      "low": "266.31",
      "close": "268.43",
      "volume": "278917"
    },
    {
      "date": "2024-03-27",
      "open": "270.11",
      "high": "273.93",
      "low": "268.88",
      "close": "273.74",
      "volume": "192459"
    },
    {
      "date": "2024-03-28",
      "open": "274.24",
      "high": "276.09",
      "low": "272.1816",
      "close": "274.54",
      "volume": "232207"
    },
    {
      "date": "2024-04-01",
      "open": "274.54",
      "high": "274.815",
      "low": "271.65",
      "close": "271.69",
      "volume": "194966"
    },
    {
      "date": "2024-04-02",
      "open": "271.28",
      "high": "271.46",
      "low": "268.83",
      "close": "270.27",
      "volume": "238028"
    },
    {
      "date": "2024-04-03",
      "open": "268.96",
      "high": "273.28",
      "low": "268.96",
      "close": "273.00",
      "volume": "217394"
    },
    {
      "date": "2024-04-04",
      "open": "273.00",
      "high": "278.00",
      "low": "269.59",
      "close": "270.80",
      "volume": "350604"
    },
    {
      "date": "2024-04-05",
      "open": "271.64",
      "high": "272.06",
      "low": "269.32",
      "close": "271.13",
      "volume": "171653"
    },
    {
      "date": "2024-04-08",
      "open": "272.01",
      "high": "272.77",
      "low": "270.96",
      "close": "271.25",
      "volume": "184866"
    },
    {
      "date": "2024-04-09",
      "open": "272.22",
      "high": "273.76",
      "low": "269.43",
      "close": "273.76",
      "volume": "165736"
    },
    {
      "date": "2024-04-10",
      "open": "269.83",
      "high": "272.305",
      "low": "269.315",
      "close": "271.77",
      "volume": "252051"
    },
    {
      "date": "2024-04-11",
      "open": "271.55",
      "high": "271.55",
      "low": "268.56",
      "close": "268.89",
      "volume": "247166"
    },
    {
      "date": "2024-04-12",
      "open": "267.07",
      "high": "267.07",
      "low": "262.735",
      "close": "264.65",
      "volume": "218669"
    },
    {
      "date": "2024-04-15",
      "open": "266.57",
      "high": "267.70",
      "low": "262.39",
      "close": "263.13",
      "volume": "138875"
    },
    {
      "date": "2024-04-16",
      "open": "262.00",
      "high": "264.005",
      "low": "260.99",
      "close": "262.66",
      "volume": "143615"
    },
    {
      "date": "2024-04-17",
      "open": "262.98",
      "high": "263.225",
      "low": "260.28",
      "close": "260.80",
      "volume": "133791"
    },
    {
      "date": "2024-04-18",
      "open": "262.30",
      "high": "262.73",
      "low": "258.82",
      "close": "259.12",
      "volume": "105406"
    },
    {
      "date": "2024-04-19",
      "open": "258.67",
      "high": "261.095",
      "low": "257.71",
      "close": "259.59",
      "volume": "145236"
    },
    {
      "date": "2024-04-22",
      "open": "260.78",
      "high": "262.92",
      "low": "258.875",
      "close": "260.52",
      "volume": "145580"
    },
    {
      "date": "2024-04-23",
      "open": "261.69",
      "high": "262.92",
      "low": "258.51",
      "close": "262.08",
      "volume": "192315"
    },
    {
      "date": "2024-04-24",
      "open": "261.42",
      "high": "262.66",
      "low": "258.16",
      "close": "260.06",
      "volume": "162543"
    },
    {
      "date": "2024-04-25",
      "open": "258.61",
      "high": "260.87",
      "low": "255.78",
      "close": "259.66",
      "volume": "202832"
    },
    {
      "date": "2024-04-26",
      "open": "259.42",
      "high": "261.875",
      "low": "259.01",
      "close": "260.40",
      "volume": "165646"
    },
    {
      "date": "2024-04-29",
      "open": "260.96",
      "high": "262.895",
      "low": "260.085",
      "close": "262.49",
      "volume": "135909"
    },
    {
      "date": "2024-04-30",
      "open": "261.75",
      "high": "262.53",
      "low": "257.87",
      "close": "258.19",
      "volume": "249163"
    },
    {
      "date": "2024-05-01",
      "open": "257.93",
      "high": "263.67",
      "low": "257.20",
      "close": "260.95",
      "volume": "260268"
    },
    {
      "date": "2024-05-02",
      "open": "262.06",
      "high": "263.7895",
      "low": "260.07",
      "close": "262.80",
      "volume": "213229"
    },
    {
      "date": "2024-05-03",
      "open": "264.44",
      "high": "266.07",
      "low": "262.83",
      "close": "265.61",
      "volume": "171161"
    },
    {
      "date": "2024-05-06",
      "open": "267.59",
      "high": "270.88",
      "low": "267.59",
      "close": "270.65",
      "volume": "207240"
    },
    {
      "date": "2024-05-07",
      "open": "271.13",
      "high": "274.53",
      "low": "271.13",
      "close": "272.06",
      "volume": "222569"
    },
    {
      "date": "2024-05-08",
      "open": "271.07",
      "high": "271.63",
      "low": "267.91",
      "close": "271.00",
      "volume": "297986"
    },
    {
      "date": "2024-05-09",
      "open": "271.47",
      "high": "278.06",
      "low": "271.225",
      "close": "277.84",
      "volume": "300825"
    },
    {
      "date": "2024-05-10",
      "open": "278.00",
      "high": "279.38",
      "low": "275.54",
      "close": "278.89",
      "volume": "364643"
    },
    {
      "date": "2024-05-13",
      "open": "279.29",
      "high": "279.29",
      "low": "273.70",
      "close": "273.76",
      "volume": "197038"
    },
    {
      "date": "2024-05-14",
      "open": "274.27",
      "high": "275.2799",
      "low": "271.67",
      "close": "271.99",
      "volume": "301514"
    },
    {
      "date": "2024-05-15",
      "open": "273.44",
      "high": "275.80",
      "low": "273.43",
      "close": "274.56",
      "volume": "203510"
    },
    {
      "date": "2024-05-16",
      "open": "274.72",
      "high": "274.72",
      "low": "270.10",
      "close": "270.56",
      "volume": "415731"
    },
    {
      "date": "2024-05-17",
      "open": "271.83",
      "high": "272.3899",
      "low": "269.511",
      "close": "271.65",
      "volume": "810250"
    },
    {
      "date": "2024-05-20",
      "open": "271.30",
      "high": "272.265",
      "low": "267.64",
      "close": "268.41",
      "volume": "401931"
    },
    {
      "date": "2024-05-21",
      "open": "246.16",
      "high": "258.13",
      "low": "243.09",
      "close": "243.14",
      "volume": "619676"
    },
    {
      "date": "2024-05-22",
      "open": "242.64",
      "high": "248.785",
      "low": "242.343",
      "close": "243.12",
      "volume": "306609"
    },
    {
      "date": "2024-05-23",
      "open": "243.45",
      "high": "243.45",
      "low": "237.64",
      "close": "237.90",
      "volume": "261773"
    },
    {
      "date": "2024-05-24",
      "open": "238.00",
      "high": "239.40",
      "low": "236.43",
      "close": "237.94",
      "volume": "222190"
    },
    {
      "date": "2024-05-28",
      "open": "237.94",
      "high": "238.66",
      "low": "233.09",
      "close": "233.58",
      "volume": "311405"
    },
    {
      "date": "2024-05-29",
      "open": "232.55",
      "high": "232.61",
      "low": "229.32",
      "close": "230.00",
      "volume": "237458"
    },
    {
      "date": "2024-05-30",
      "open": "231.05",
      "high": "231.54",
      "low": "229.65",
      "close": "231.30",
      "volume": "234419"
    },
    {
      "date": "2024-05-31",
      "open": "231.35",
      "high": "235.10",
      "low": "229.68",
      "close": "234.72",
      "volume": "398388"
    },
    {
      "date": "2024-06-03",
      "open": "235.73",
      "high": "235.73",
      "low": "227.615",
      "close": "229.38",
      "volume": "257206"
    },
    {
      "date": "2024-06-04",
      "open": "228.59",
      "high": "229.89",
      "low": "227.30",
      "close": "228.05",
      "volume": "228496"
    },
    {
      "date": "2024-06-05",
      "open": "229.34",
      "high": "229.5175",
      "low": "225.57",
      "close": "228.44",
      "volume": "224918"
    },
    {
      "date": "2024-06-06",
      "open": "227.53",
      "high": "227.53",
      "low": "225.41",
      "close": "226.51",
      "volume": "158583"
    },
    {
      "date": "2024-06-07",
      "open": "226.00",
      "high": "226.895",
      "low": "224.62",
      "close": "226.15",
      "volume": "187856"
    },
    {
      "date": "2024-06-10",
      "open": "224.58",
      "high": "226.715",
      "low": "223.78",
      "close": "225.28",
      "volume": "190757"
    },
    {
      "date": "2024-06-11",
      "open": "224.28",
      "high": "226.5658",
      "low": "222.18",
      "close": "225.70",
      "volume": "265859"
    },
    {
      "date": "2024-06-12",
      "open": "229.43",
      "high": "234.20",
      "low": "229.43",
      "close": "232.73",
      "volume": "277576"
    },
    {
      "date": "2024-06-13",
      "open": "232.73",
      "high": "233.98",
      "low": "230.54",
      "close": "233.67",
      "volume": "298990"
    },
    {
      "date": "2024-06-14",
      "open": "231.26",
      "high": "232.12",
      "low": "225.72",
      "close": "228.72",
      "volume": "166115"
    },
    {
      "date": "2024-06-17",
      "open": "228.13",
      "high": "232.61",
      "low": "226.83",
      "close": "232.07",
      "volume": "207966"
    },
    {
      "date": "2024-06-18",
      "open": "232.06",
      "high": "233.675",
      "low": "231.75",
      "close": "232.20",
      "volume": "267826"
    },
    {
      "date": "2024-06-20",
      "open": "231.63",
      "high": "233.71",
      "low": "231.4171",
      "close": "231.80",
      "volume": "249631"
    },
    {
      "date": "2024-06-21",
      "open": "232.37",
      "high": "232.77",
      "low": "228.965",
      "close": "231.32",
      "volume": "536720"
    },
    {
      "date": "2024-06-24",
      "open": "231.02",
      "high": "234.50",
      "low": "230.09",
      "close": "232.27",
      "volume": "187435"
    },
    {
      "date": "2024-06-25",
      "open": "231.07",
      "high": "231.42",
      "low": "226.95",
      "close": "228.82",
      "volume": "254452"
    },
    {
      "date": "2024-06-26",
      "open": "227.35",
      "high": "229.99",
      "low": "226.37",
      "close": "229.81",
      "volume": "196702"
    },
    {
      "date": "2024-06-27",
      "open": "229.61",
      "high": "231.3668",
      "low": "228.66",
      "close": "230.31",
      "volume": "191563"
    },
    {
      "date": "2024-06-28",
      "open": "231.28",
      "high": "233.55",
      "low": "229.065",
      "close": "231.94",
      "volume": "444745"
    },
    {
      "date": "2024-07-01",
      "open": "231.78",
      "high": "233.79",
      "low": "227.63",
      "close": "227.68",
      "volume": "215428"
    },
    {
      "date": "2024-07-02",
      "open": "227.81",
      "high": "229.045",
      "low": "226.71",
      "close": "228.21",
      "volume": "169322"
    },
    {
      "date": "2024-07-03",
      "open": "228.49",
      "high": "228.97",
      "low": "226.36",
      "close": "227.59",
      "volume": "125773"
    },
    {
      "date": "2024-07-05",
      "open": "226.86",
      "high": "227.66",
      "low": "224.17",
      "close": "226.61",
      "volume": "181213"
    },
    {
      "date": "2024-07-08",
      "open": "227.81",
      "high": "229.0087",
      "low": "225.54",
      "close": "226.51",
      "volume": "222722"
    },
    {
      "date": "2024-07-09",
      "open": "225.85",
      "high": "225.955",
      "low": "224.015",
      "close": "225.00",
      "volume": "244927"
    },
    {
      "date": "2024-07-10",
      "open": "225.42",
      "high": "230.06",
      "low": "225.42",
      "close": "229.88",
      "volume": "146972"
    },
    {
      "date": "2024-07-11",
      "open": "232.09",
      "high": "236.47",
      "low": "232.09",
      "close": "235.27",
      "volume": "181041"
    },
    {
      "date": "2024-07-12",
      "open": "237.28",
      "high": "239.29",
      "low": "235.81",
      "close": "237.15",
      "volume": "171299"
    },
    {
      "date": "2024-07-15",
      "open": "236.91",
      "high": "240.38",
      "low": "236.36",
      "close": "236.63",
      "volume": "229194"
    },
    {
      "date": "2024-07-16",
      "open": "238.04",
      "high": "243.955",
      "low": "236.89",
      "close": "243.36",
      "volume": "259458"
    },
    {
      "date": "2024-07-17",
      "open": "242.11",
      "high": "245.815",
      "low": "240.74",
      "close": "243.35",
      "volume": "290079"
    },
    {
      "date": "2024-07-18",
      "open": "241.44",
      "high": "245.55",
      "low": "239.44",
      "close": "239.65",
      "volume": "186847"
    },
    {
      "date": "2024-07-19",
      "open": "241.03",
      "high": "241.415",
      "low": "235.025",
      "close": "236.61",
      "volume": "332924"
    },
    {
      "date": "2024-07-22",
      "open": "237.29",
      "high": "240.685",
      "low": "234.0994",
      "close": "240.57",
      "volume": "142187"
    },
    {
      "date": "2024-07-23",
      "open": "239.32",
      "high": "241.15",
      "low": "238.49",
      "close": "239.87",
      "volume": "223121"
    },
    {
      "date": "2024-07-24",
      "open": "239.54",
      "high": "239.54",
      "low": "234.03",
      "close": "235.99",
      "volume": "253368"
    },
    {
      "date": "2024-07-25",
      "open": "237.69",
      "high": "243.75",
      "low": "237.18",
      "close": "240.55",
      "volume": "324429"
    },
    {
      "date": "2024-07-26",
      "open": "242.80",
      "high": "247.38",
      "low": "241.64",
      "close": "245.95",
      "volume": "234406"
    },
    {
      "date": "2024-07-29",
      "open": "246.21",
      "high": "246.89",
      "low": "244.29",
      "close": "245.22",
      "volume": "153432"
    },
    {
      "date": "2024-07-30",
      "open": "245.78",
      "high": "249.795",
      "low": "245.025",
      "close": "248.61",
      "volume": "190836"
    },
    {
      "date": "2024-07-31",
      "open": "249.92",
      "high": "252.84",
      "low": "247.13",
      "close": "250.33",
      "volume": "774584"
    },
    {
      "date": "2024-08-01",
      "open": "249.18",
      "high": "251.37",
      "low": "239.46",
      "close": "243.34",
      "volume": "333030"
    },
    {
      "date": "2024-08-02",
      "open": "241.11",
      "high": "242.08",
      "low": "236.37",
      "close": "241.38",
      "volume": "305302"
    },
    {
      "date": "2024-08-05",
      "open": "237.96",
      "high": "238.89",
      "low": "233.37",
      "close": "234.80",
      "volume": "374240"
    },
    {
      "date": "2024-08-06",
      "open": "236.23",
      "high": "239.89",
      "low": "234.82",
      "close": "235.80",
      "volume": "286852"
    },
    {
      "date": "2024-08-07",
      "open": "238.07",
      "high": "240.415",
      "low": "232.13",
      "close": "232.70",
      "volume": "251174"
    },
    {
      "date": "2024-08-08",
      "open": "234.88",
      "high": "237.24",
      "low": "233.56",
      "close": "235.45",
      "volume": "195110"
    },
    {
      "date": "2024-08-09",
      "open": "235.70",
      "high": "236.28",
      "low": "233.34",
      "close": "234.44",
      "volume": "171046"
    },
    {
      "date": "2024-08-12",
      "open": "234.64",
      "high": "235.045",
      "low": "232.16",
      "close": "233.04",
      "volume": "147443"
    },
    {
      "date": "2024-08-13",
      "open": "233.64",
      "high": "237.46",
      "low": "232.83",
      "close": "237.41",
      "volume": "143521"
    },
    {
      "date": "2024-08-14",
      "open": "238.98",
      "high": "240.14",
      "low": "235.4955",
      "close": "236.49",
      "volume": "171602"
    },
    {
      "date": "2024-08-15",
      "open": "239.39",
      "high": "241.815",
      "low": "237.0005",
      "close": "240.42",
      "volume": "189729"
    },
    {
      "date": "2024-08-16",
      "open": "239.21",
      "high": "241.42",
      "low": "238.61",
      "close": "239.66",
      "volume": "999768"
    },
    {
      "date": "2024-08-19",
      "open": "239.64",
      "high": "241.23",
      "low": "238.87",
      "close": "239.65",
      "volume": "368732"
    },
    {
      "date": "2024-08-20",
      "open": "238.86",
      "high": "240.225",
      "low": "237.90",
      "close": "239.47",
      "volume": "270896"
    },
    {
      "date": "2024-08-21",
      "open": "242.10",
      "high": "248.24",
      "low": "240.11",
      "close": "247.78",
      "volume": "439111"
    },
    {
      "date": "2024-08-22",
      "open": "253.92",
      "high": "256.28",
      "low": "241.665",
      "close": "256.03",
      "volume": "455671"
    },
    {
      "date": "2024-08-23",
      "open": "257.57",
      "high": "262.20",
      "low": "256.155",
      "close": "257.40",
      "volume": "371734"
    },
    {
      "date": "2024-08-26",
      "open": "258.00",
      "high": "259.40",
      "low": "256.15",
      "close": "257.18",
      "volume": "257335"
    },
    {
      "date": "2024-08-27",
      "open": "255.81",
      "high": "257.48",
      "low": "254.47",
      "close": "255.90",
      "volume": "210732"
    },
    {
      "date": "2024-08-28",
      "open": "255.67",
      "high": "257.45",
      "low": "253.495",
      "close": "256.30",
      "volume": "326225"
    },
    {
      "date": "2024-08-29",
      "open": "257.91",
      "high": "258.11",
      "low": "254.51",
      "close": "255.16",
      "volume": "210449"
    },
    {
      "date": "2024-08-30",
      "open": "255.74",
      "high": "256.87",
      "low": "253.28",
      "close": "256.56",
      "volume": "252504"
    },
    {
      "date": "2024-09-03",
      "open": "254.97",
      "high": "256.15",
      "low": "248.89",
      "close": "250.18",
      "volume": "198875"
    },
    {
      "date": "2024-09-04",
      "open": "250.01",
      "high": "250.935",
      "low": "247.91",
      "close": "250.14",
      "volume": "216613"
    },
    {
      "date": "2024-09-05",
      "open": "249.76",
      "high": "249.76",
      "low": "244.925",
      "close": "246.60",
      "volume": "161200"
    },
    {
      "date": "2024-09-06",
      "open": "246.84",
      "high": "248.66",
      "low": "242.62",
      "close": "244.27",
      "volume": "170894"
    },
    {
      "date": "2024-09-09",
      "open": "245.47",
      "high": "248.595",
      "low": "244.22",
      "close": "247.36",
      "volume": "161789"
    },
    {
      "date": "2024-09-10",
      "open": "247.53",
      "high": "248.90",
      "low": "245.78",
      "close": "248.85",
      "volume": "147708"
    },
    {
      "date": "2024-09-11",
      "open": "247.16",
      "high": "248.205",
      "low": "241.61",
      "close": "247.93",
      "volume": "151789"
    },
    {
      "date": "2024-09-12",
      "open": "247.93",
      "high": "248.43",
      "low": "245.35",
      "close": "248.24",
      "volume": "144332"
    },
    {
      "date": "2024-09-13",
      "open": "249.26",
      "high": "252.0099",
      "low": "248.55",
      "close": "251.81",
      "volume": "144707"
    },
    {
      "date": "2024-09-16",
      "open": "252.63",
      "high": "254.68",
      "low": "252.04",
      "close": "253.37",
      "volume": "142865"
    },
    {
      "date": "2024-09-17",
      "open": "254.18",
      "high": "257.795",
      "low": "254.18",
      "close": "255.18",
      "volume": "154935"
    },
    {
      "date": "2024-09-18",
      "open": "256.16",
      "high": "259.22",
      "low": "254.36",
      "close": "255.61",
      "volume": "148120"
    },
    {
      "date": "2024-09-19",
      "open": "259.74",
      "high": "261.30",
      "low": "257.54",
      "close": "260.03",
      "volume": "189611"
    },
    {
      "date": "2024-09-20",
      "open": "258.63",
      "high": "258.83",
      "low": "254.005",
      "close": "255.58",
      "volume": "452675"
    },
    {
      "date": "2024-09-23",
      "open": "255.75",
      "high": "257.05",
      "low": "253.12",
      "close": "255.39",
      "volume": "145044"
    },
    {
      "date": "2024-09-24",
      "open": "256.49",
      "high": "258.1697",
      "low": "254.88",
      "close": "257.92",
      "volume": "142134"
    },
    {
      "date": "2024-09-25",
      "open": "259.39",
      "high": "259.39",
      "low": "255.25",
      "close": "255.59",
      "volume": "142235"
    },
    {
      "date": "2024-09-26",
      "open": "257.66",
      "high": "261.68",
      "low": "257.66",
      "close": "260.96",
      "volume": "168785"
    },
    {
      "date": "2024-09-27",
      "open": "262.00",
      "high": "265.86",
      "low": "260.56",
      "close": "261.66",
      "volume": "162687"
    },
    {
      "date": "2024-09-30",
      "open": "261.80",
      "high": "263.2775",
      "low": "260.4201",
      "close": "262.63",
      "volume": "161146"
    },
    {
      "date": "2024-10-01",
      "open": "261.57",
      "high": "262.5999",
      "low": "257.61",
      "close": "260.83",
      "volume": "154386"
    },
    {
      "date": "2024-10-02",
      "open": "259.79",
      "high": "261.2999",
      "low": "258.57",
      "close": "260.59",
      "volume": "139221"
    },
    {
      "date": "2024-10-03",
      "open": "258.77",
      "high": "259.325",
      "low": "253.585",
      "close": "255.31",
      "volume": "227999"
    },
    {
      "date": "2024-10-04",
      "open": "257.98",
      "high": "257.98",
      "low": "250.73",
      "close": "252.00",
      "volume": "260078"
    },
    {
      "date": "2024-10-07",
      "open": "251.62",
      "high": "253.74",
      "low": "250.57",
      "close": "252.79",
      "volume": "297706"
    },
    {
      "date": "2024-10-08",
      "open": "252.00",
      "high": "252.3599",
      "low": "248.71",
      "close": "250.31",
      "volume": "261640"
    },
    {
      "date": "2024-10-09",
      "open": "249.98",
      "high": "253.785",
      "low": "249.9205",
      "close": "253.19",
      "volume": "227641"
    },
    {
      "date": "2024-10-10",
      "open": "251.32",
      "high": "253.895",
      "low": "250.67",
      "close": "253.60",
      "volume": "121434"
    },
    {
      "date": "2024-10-11",
      "open": "253.60",
      "high": "257.96",
      "low": "253.60",
      "close": "256.62",
      "volume": "111690"
    },
    {
      "date": "2024-10-14",
      "open": "256.27",
      "high": "258.30",
      "low": "255.81",
      "close": "257.87",
      "volume": "136295"
    },
    {
      "date": "2024-10-15",
      "open": "258.32",
      "high": "261.53",
      "low": "256.58",
      "close": "257.18",
      "volume": "170431"
    },
    {
      "date": "2024-10-16",
      "open": "257.59",
      "high": "260.50",
      "low": "256.47",
      "close": "256.65",
      "volume": "123809"
    },
    {
      "date": "2024-10-17",
      "open": "257.75",
      "high": "259.77",
      "low": "255.17",
      "close": "256.14",
      "volume": "142833"
    },
    {
      "date": "2024-10-18",
      "open": "256.66",
      "high": "257.59",
      "low": "253.99",
      "close": "257.17",
      "volume": "246224"
    },
    {
      "date": "2024-10-21",
      "open": "256.66",
      "high": "257.55",
      "low": "252.945",
      "close": "253.35",
      "volume": "159816"
    },
    {
      "date": "2024-10-22",
      "open": "253.11",
      "high": "253.11",
      "low": "249.385",
      "close": "251.11",
      "volume": "199162"
    },
    {
      "date": "2024-10-23",
      "open": "251.11",
      "high": "251.92",
      "low": "248.96",
      "close": "249.97",
      "volume": "405551"
    },
    {
      "date": "2024-10-24",
      "open": "249.76",
      "high": "249.76",
      "low": "247.365",
      "close": "248.89",
      "volume": "218726"
    },
    {
      "date": "2024-10-25",
      "open": "249.84",
      "high": "251.60",
      "low": "247.85",
      "close": "248.10",
      "volume": "135266"
    },
    {
      "date": "2024-10-28",
      "open": "249.44",
      "high": "252.36",
      "low": "249.44",
      "close": "250.37",
      "volume": "194216"
    },
    {
      "date": "2024-10-29",
      "open": "248.65",
      "high": "250.29",
      "low": "246.1101",
      "close": "249.14",
      "volume": "234009"
    },
    {
      "date": "2024-10-30",
      "open": "249.14",
      "high": "252.74",
      "low": "249.13",
      "close": "250.88",
      "volume": "176291"
    },
    {
      "date": "2024-10-31",
      "open": "250.29",
      "high": "251.04",
      "low": "247.77",
      "close": "247.89",
      "volume": "253665"
    },
    {
      "date": "2024-11-01",
      "open": "248.19",
      "high": "251.585",
      "low": "247.92",
      "close": "249.03",
      "volume": "191592"
    },
    {
      "date": "2024-11-04",
      "open": "249.31",
      "high": "251.33",
      "low": "247.165",
      "close": "247.56",
      "volume": "382017"
    },
    {
      "date": "2024-11-05",
      "open": "247.10",
      "high": "253.49",
      "low": "245.25",
      "close": "253.38",
      "volume": "143247"
    },
    {
      "date": "2024-11-06",
      "open": "262.45",
      "high": "266.71",
      "low": "262.25",
      "close": "264.36",
      "volume": "270575"
    },
    {
      "date": "2024-11-07",
      "open": "264.25",
      "high": "264.25",
      "low": "259.71",
      "close": "260.57",
      "volume": "136054"
    },
    {
      "date": "2024-11-08",
      "open": "260.10",
      "high": "264.25",
      "low": "259.30",
      "close": "261.44",
      "volume": "165302"
    },
    {
      "date": "2024-11-11",
      "open": "262.27",
      "high": "264.94",
      "low": "261.13",
      "close": "261.21",
      "volume": "123894"
    },
    {
      "date": "2024-11-12",
      "open": "260.52",
      "high": "261.89",
      "low": "257.40",
      "close": "257.61",
      "volume": "313286"
    },
    {
      "date": "2024-11-13",
      "open": "257.28",
      "high": "259.18",
      "low": "255.03",
      "close": "259.04",
      "volume": "269774"
    },
    {
      "date": "2024-11-14",
      "open": "257.93",
      "high": "259.51",
      "low": "255.965",
      "close": "256.56",
      "volume": "214723"
    },
    {
      "date": "2024-11-15",
      "open": "257.04",
      "high": "259.27",
      "low": "254.07",
      "close": "254.78",
      "volume": "290544"
    },
    {
      "date": "2024-11-18",
      "open": "253.68",
      "high": "255.70",
      "low": "252.87",
      "close": "253.45",
      "volume": "228010"
    },
    {
      "date": "2024-11-19",
      "open": "250.08",
      "high": "252.4521",
      "low": "249.18",
      "close": "249.86",
      "volume": "176644"
    },
    {
      "date": "2024-11-20",
      "open": "249.86",
      "high": "253.00",
      "low": "248.28",
      "close": "252.56",
      "volume": "136633"
    },
    {
      "date": "2024-11-21",
      "open": "253.12",
      "high": "258.37",
      "low": "252.5652",
      "close": "256.58",
      "volume": "135180"
    },
    {
      "date": "2024-11-22",
      "open": "257.24",
      "high": "261.79",
      "low": "257.24",
      "close": "261.27",
      "volume": "201148"
    },
    {
      "date": "2024-11-25",
      "open": "261.97",
      "high": "266.86",
      "low": "259.755",
      "close": "263.62",
      "volume": "409636"
    },
    {
      "date": "2024-11-26",
      "open": "262.75",
      "high": "263.62",
      "low": "256.27",
      "close": "258.73",
      "volume": "280633"
    },
    {
      "date": "2024-11-27",
      "open": "260.35",
      "high": "261.69",
      "low": "257.64",
      "close": "259.36",
      "volume": "410490"
    },
    {
      "date": "2024-11-29",
      "open": "259.74",
      "high": "261.39",
      "low": "258.58",
      "close": "260.99",
      "volume": "122000"
    },
    {
      "date": "2024-12-02",
      "open": "260.75",
      "high": "260.88",
      "low": "257.31",
      "close": "259.15",
      "volume": "188285"
    },
    {
      "date": "2024-12-03",
      "open": "259.28",
      "high": "259.28",
      "low": "256.12",
      "close": "258.44",
      "volume": "177625"
    },
    {
      "date": "2024-12-04",
      "open": "257.84",
      "high": "259.13",
      "low": "255.62",
      "close": "256.54",
      "volume": "172661"
    },
    {
      "date": "2024-12-05",
      "open": "256.54",
      "high": "257.84",
      "low": "253.1962",
      "close": "254.58",
      "volume": "211627"
    },
    {
      "date": "2024-12-06",
      "open": "255.23",
      "high": "257.06",
      "low": "253.35",
      "close": "254.40",
      "volume": "235889"
    },
    {
      "date": "2024-12-09",
      "open": "254.80",
      "high": "258.63",
      "low": "253.985",
      "close": "255.43",
      "volume": "396852"
    },
    {
      "date": "2024-12-10",
      "open": "254.72",
      "high": "256.23",
      "low": "249.60",
      "close": "252.87",
      "volume": "272253"
    },
    {
      "date": "2024-12-11",
      "open": "254.93",
      "high": "255.6101",
      "low": "248.62",
      "close": "249.55",
      "volume": "532838"
    },
    {
      "date": "2024-12-12",
      "open": "234.04",
      "high": "244.95",
      "low": "224.94",
      "close": "229.11",
      "volume": "1049444"
    },
    {
      "date": "2024-12-13",
      "open": "226.25",
      "high": "229.56",
      "low": "223.83",
      "close": "226.46",
      "volume": "720284"
    },
    {
      "date": "2024-12-16",
      "open": "227.65",
      "high": "228.06",
      "low": "223.15",
      "close": "224.04",
      "volume": "630870"
    },
    {
      "date": "2024-12-17",
      "open": "225.25",
      "high": "228.94",
      "low": "222.51",
      "close": "224.01",
      "volume": "588974"
    },
    {
      "date": "2024-12-18",
      "open": "224.42",
      "high": "226.47",
      "low": "212.33",
      "close": "212.79",
      "volume": "554035"
    },
    {
      "date": "2024-12-19",
      "open": "211.29",
      "high": "218.70",
      "low": "208.815",
      "close": "208.94",
      "volume": "694301"
    },
    {
      "date": "2024-12-20",
      "open": "207.15",
      "high": "213.865",
      "low": "207.15",
      "close": "209.73",
      "volume": "920942"
    },
    {
      "date": "2024-12-23",
      "open": "208.45",
      "high": "209.87",
      "low": "208.2198",
      "close": "209.31",
      "volume": "374289"
    },
    {
      "date": "2024-12-24",
      "open": "209.39",
      "high": "212.33",
      "low": "208.48",
      "close": "212.29",
      "volume": "245747"
    },
    {
      "date": "2024-12-26",
      "open": "211.41",
      "high": "214.765",
      "low": "210.91",
      "close": "213.30",
      "volume": "611977"
    },
    {
      "date": "2024-12-27",
      "open": "211.34",
      "high": "213.7912",
      "low": "209.6766",
      "close": "211.27",
      "volume": "275121"
    },
    {
      "date": "2024-12-30",
      "open": "210.00",
      "high": "211.97",
      "low": "206.80",
      "close": "208.83",
      "volume": "280443"
    },
    {
      "date": "2024-12-31",
      "open": "209.75",
      "high": "210.78",
      "low": "207.73",
      "close": "209.24",
      "volume": "271324"
    },
    {
      "date": "2025-01-02",
      "open": "209.64",
      "high": "210.74",
      "low": "204.27",
      "close": "204.97",
      "volume": "228647"
    },
    {
      "date": "2025-01-03",
      "open": "205.31",
      "high": "207.86",
      "low": "204.20",
      "close": "207.56",
      "volume": "263180"
    },
    {
      "date": "2025-01-06",
      "open": "208.66",
      "high": "211.23",
      "low": "206.16",
      "close": "206.96",
      "volume": "260448"
    },
    {
      "date": "2025-01-07",
      "open": "206.79",
      "high": "208.61",
      "low": "204.48",
      "close": "205.43",
      "volume": "257043"
    },
    {
      "date": "2025-01-08",
      "open": "204.79",
      "high": "205.85",
      "low": "201.82",
      "close": "202.09",
      "volume": "431294"
    },
    {
      "date": "2025-01-10",
      "open": "199.71",
      "high": "200.31",
      "low": "196.8324",
      "close": "200.12",
      "volume": "595467"
    },
    {
      "date": "2025-01-13",
      "open": "199.15",
      "high": "204.06",
      "low": "199.005",
      "close": "203.83",
      "volume": "414714"
    },
    {
      "date": "2025-01-14",
      "open": "204.41",
      "high": "207.49",
      "low": "203.885",
      "close": "207.41",
      "volume": "332476"
    },
    {
      "date": "2025-01-15",
      "open": "210.56",
      "high": "213.57",
      "low": "208.95",
      "close": "211.48",
      "volume": "680464"
    },
    {
      "date": "2025-01-16",
      "open": "211.01",
      "high": "215.00",
      "low": "211.01",
      "close": "213.82",
      "volume": "595862"
    },
    {
      "date": "2025-01-17",
      "open": "215.55",
      "high": "217.56",
      "low": "214.795",
      "close": "216.38",
      "volume": "510599"
    },
    {
      "date": "2025-01-21",
      "open": "218.15",
      "high": "221.397",
      "low": "216.92",
      "close": "220.18",
      "volume": "375136"
    },
    {
      "date": "2025-01-22",
      "open": "221.36",
      "high": "221.91",
      "low": "218.17",
      "close": "219.41",
      "volume": "335597"
    },
    {
      "date": "2025-01-23",
      "open": "219.77",
      "high": "221.40",
      "low": "217.28",
      "close": "219.49",
      "volume": "347416"
    },
    {
      "date": "2025-01-24",
      "open": "219.39",
      "high": "220.29",
      "low": "216.73",
      "close": "218.07",
      "volume": "302336"
    },
    {
      "date": "2025-01-27",
      "open": "218.00",
      "high": "224.29",
      "low": "217.47",
      "close": "224.07",
      "volume": "309189"
    },
    {
      "date": "2025-01-28",
      "open": "224.52",
      "high": "224.52",
      "low": "219.75",
      "close": "220.50",
      "volume": "274172"
    },
    {
      "date": "2025-01-29",
      "open": "220.21",
      "high": "222.1757",
      "low": "217.88",
      "close": "217.97",
      "volume": "226815"
    },
    {
      "date": "2025-01-30",
      "open": "219.47",
      "high": "222.4561",
      "low": "218.85",
      "close": "220.63",
      "volume": "213908"
    },
    {
      "date": "2025-01-31",
      "open": "220.35",
      "high": "223.44",
      "low": "219.33",
      "close": "220.22",
      "volume": "411285"
    },
    {
      "date": "2025-02-03",
      "open": "218.08",
      "high": "218.32",
      "low": "213.33",
      "close": "216.64",
      "volume": "310066"
    },
    {
      "date": "2025-02-04",
      "open": "216.01",
      "high": "219.035",
      "low": "215.835",
      "close": "217.13",
      "volume": "265132"
    },
    {
      "date": "2025-02-05",
      "open": "217.84",
      "high": "217.845",
      "low": "214.34",
      "close": "215.55",
      "volume": "257075"
    },
    {
      "date": "2025-02-06",
      "open": "216.94",
      "high": "218.48",
      "low": "214.31",
      "close": "215.30",
      "volume": "271101"
    },
    {
      "date": "2025-02-07",
      "open": "216.08",
      "high": "217.355",
      "low": "213.10",
      "close": "214.39",
      "volume": "225230"
    },
    {
      "date": "2025-02-10",
      "open": "216.18",
      "high": "217.155",
      "low": "214.00",
      "close": "216.80",
      "volume": "227715"
    },
    {
      "date": "2025-02-11",
      "open": "216.20",
      "high": "220.0857",
      "low": "215.66",
      "close": "216.66",
      "volume": "199641"
    },
    {
      "date": "2025-02-12",
      "open": "213.44",
      "high": "215.687",
      "low": "212.41",
      "close": "214.33",
      "volume": "228758"
    },
    {
      "date": "2025-02-13",
      "open": "215.00",
      "high": "217.75",
      "low": "214.23",
      "close": "217.28",
      "volume": "283959"
    },
    {
      "date": "2025-02-14",
      "open": "218.77",
      "high": "220.81",
      "low": "216.06",
      "close": "216.42",
      "volume": "299621"
    },
    {
      "date": "2025-02-18",
      "open": "216.40",
      "high": "220.04",
      "low": "215.87",
      "close": "219.52",
      "volume": "360312"
    },
    {
      "date": "2025-02-19",
      "open": "218.30",
      "high": "220.24",
      "low": "216.335",
      "close": "217.73",
      "volume": "550033"
    },
    {
      "date": "2025-02-20",
      "open": "211.76",
      "high": "221.59",
      "low": "211.76",
      "close": "218.45",
      "volume": "454299"
    },
    {
      "date": "2025-02-21",
      "open": "218.45",
      "high": "219.18",
      "low": "213.96",
      "close": "215.44",
      "volume": "350942"
    },
    {
      "date": "2025-02-24",
      "open": "214.255",
      "high": "214.55",
      "low": "207.395",
      "close": "212.80",
      "volume": "392990"
    },
    {
      "date": "2025-02-25",
      "open": "213.56",
      "high": "217.07",
      "low": "212.60",
      "close": "214.98",
      "volume": "385269"
    },
    {
      "date": "2025-02-26",
      "open": "215.26",
      "high": "216.66",
      "low": "210.92",
      "close": "210.99",
      "volume": "372411"
    },
    {
      "date": "2025-02-27",
      "open": "210.99",
      "high": "213.33",
      "low": "209.25",
      "close": "209.50",
      "volume": "347719"
    },
    {
      "date": "2025-02-28",
      "open": "209.92",
      "high": "210.8332",
      "low": "207.385",
      "close": "210.29",
      "volume": "550781"
    },
    {
      "date": "2025-03-03",
      "open": "211.30",
      "high": "212.13",
      "low": "206.30",
      "close": "207.10",
      "volume": "370701"
    },
    {
      "date": "2025-03-04",
      "open": "207.43",
      "high": "209.85",
      "low": "205.18",
      "close": "206.55",
      "volume": "496935"
    },
    {
      "date": "2025-03-05",
      "open": "207.00",
      "high": "210.7341",
      "low": "207.00",
      "close": "210.44",
      "volume": "322796"
    },
    {
      "date": "2025-03-06",
      "open": "208.65",
      "high": "212.48",
      "low": "208.27",
      "close": "211.54",
      "volume": "315162"
    },
    {
      "date": "2025-03-07",
      "open": "211.00",
      "high": "215.95",
      "low": "210.385",
      "close": "215.31",
      "volume": "398741"
    },
    {
      "date": "2025-03-10",
      "open": "213.82",
      "high": "216.48",
      "low": "211.35",
      "close": "212.40",
      "volume": "387635"
    },
    {
      "date": "2025-03-11",
      "open": "213.10",
      "high": "213.275",
      "low": "204.845",
      "close": "206.01",
      "volume": "314713"
    },
    {
      "date": "2025-03-12",
      "open": "206.54",
      "high": "210.345",
      "low": "204.60",
      "close": "204.75",
      "volume": "325311"
    },
    {
      "date": "2025-03-13",
      "open": "204.24",
      "high": "206.245",
      "low": "200.77",
      "close": "201.99",
      "volume": "354304"
    },
    {
      "date": "2025-03-14",
      "open": "203.45",
      "high": "207.78",
      "low": "203.45",
      "close": "207.40",
      "volume": "296348"
    },
    {
      "date": "2025-03-17",
      "open": "207.57",
      "high": "211.97",
      "low": "207.57",
      "close": "210.68",
      "volume": "279628"
    },
    {
      "date": "2025-03-18",
      "open": "210.30",
      "high": "211.4899",
      "low": "207.35",
      "close": "208.53",
      "volume": "251764"
    },
    {
      "date": "2025-03-19",
      "open": "208.03",
      "high": "209.59",
      "low": "206.245",
      "close": "208.57",
      "volume": "273401"
    },
    {
      "date": "2025-03-20",
      "open": "205.63",
      "high": "208.50",
      "low": "205.17",
      "close": "205.64",
      "volume": "274834"
    },
    {
      "date": "2025-03-21",
      "open": "203.96",
      "high": "205.34",
      "low": "201.52",
      "close": "203.86",
      "volume": "533848"
    },
    {
      "date": "2025-03-24",
      "open": "205.01",
      "high": "209.13",
      "low": "204.57",
      "close": "207.58",
      "volume": "287576"
    },
    {
      "date": "2025-03-25",
      "open": "208.40",
      "high": "209.89",
      "low": "203.73",
      "close": "205.93",
      "volume": "290406"
    },
    {
      "date": "2025-03-26",
      "open": "206.12",
      "high": "208.285",
      "low": "205.47",
      "close": "206.55",
      "volume": "196502"
    },
    {
      "date": "2025-03-27",
      "open": "205.87",
      "high": "208.16",
      "low": "204.775",
      "close": "206.55",
      "volume": "253936"
    },
    {
      "date": "2025-03-28",
      "open": "206.23",
      "high": "206.445",
      "low": "200.34",
      "close": "200.46",
      "volume": "300382"
    },
    {
      "date": "2025-03-31",
      "open": "200.00",
      "high": "203.49",
      "low": "197.00",
      "close": "201.72",
      "volume": "382168"
    },
    {
      "date": "2025-04-01",
      "open": "200.85",
      "high": "202.69",
      "low": "199.17",
      "close": "200.95",
      "volume": "284911"
    },
    {
      "date": "2025-04-02",
      "open": "199.19",
      "high": "203.71",
      "low": "198.343",
      "close": "203.35",
      "volume": "234776"
    },
    {
      "date": "2025-04-03",
      "open": "196.64",
      "high": "197.77",
      "low": "186.23",
      "close": "186.39",
      "volume": "450740"
    },
    {
      "date": "2025-04-04",
      "open": "180.58",
      "high": "180.8577",
      "low": "173.355",
      "close": "176.73",
      "volume": "707560"
    },
    {
      "date": "2025-04-07",
      "open": "179.80",
      "high": "180.86",
      "low": "168.76",
      "close": "170.80",
      "volume": "1024427"
    },
    {
      "date": "2025-04-08",
      "open": "175.48",
      "high": "177.8725",
      "low": "165.0672",
      "close": "167.51",
      "volume": "716288"
    },
    {
      "date": "2025-04-09",
      "open": "165.99",
      "high": "187.88",
      "low": "165.03",
      "close": "187.29",
      "volume": "767059"
    },
    {
      "date": "2025-04-10",
      "open": "183.05",
      "high": "183.156",
      "low": "175.25",
      "close": "181.04",
      "volume": "666807"
    },
    {
      "date": "2025-04-11",
      "open": "181.04",
      "high": "185.84",
      "low": "178.96",
      "close": "185.56",
      "volume": "622407"
    },
    {
      "date": "2025-04-14",
      "open": "187.07",
      "high": "187.835",
      "low": "182.14",
      "close": "184.45",
      "volume": "449119"
    },
    {
      "date": "2025-04-15",
      "open": "183.81",
      "high": "186.26",
      "low": "182.29",
      "close": "183.09",
      "volume": "272384"
    },
    {
      "date": "2025-04-16",
      "open": "183.09",
      "high": "183.63",
      "low": "178.9337",
      "close": "180.69",
      "volume": "249814"
    },
    {
      "date": "2025-04-17",
      "open": "180.69",
      "high": "182.67",
      "low": "179.56",
      "close": "180.81",
      "volume": "404281"
    },
    {
      "date": "2025-04-21",
      "open": "178.62",
      "high": "179.69",
      "low": "174.59",
      "close": "177.11",
      "volume": "389801"
    },
    {
      "date": "2025-04-22",
      "open": "179.29",
      "high": "183.54",
      "low": "176.86",
      "close": "183.06",
      "volume": "302354"
    },
    {
      "date": "2025-04-23",
      "open": "186.90",
      "high": "192.10",
      "low": "184.32",
      "close": "184.73",
      "volume": "255786"
    },
    {
      "date": "2025-04-24",
      "open": "185.10",
      "high": "189.85",
      "low": "183.9101",
      "close": "189.45",
      "volume": "298459"
    },
    {
      "date": "2025-04-25",
      "open": "189.24",
      "high": "189.24",
      "low": "187.34",
      "close": "188.22",
      "volume": "219632"
    },
    {
      "date": "2025-04-28",
      "open": "188.89",
      "high": "191.84",
      "low": "187.10",
      "close": "188.70",
      "volume": "245622"
    },
    {
      "date": "2025-04-29",
      "open": "188.47",
      "high": "190.495",
      "low": "187.79",
      "close": "188.76",
      "volume": "248564"
    },
    {
      "date": "2025-04-30",
      "open": "186.50",
      "high": "190.09",
      "low": "184.58",
      "close": "189.57",
      "volume": "638757"
    },
    {
      "date": "2025-05-01",
      "open": "189.90",
      "high": "192.27",
      "low": "187.2407",
      "close": "190.36",
      "volume": "435603"
    },
    {
      "date": "2025-05-02",
      "open": "193.90",
      "high": "194.32",
      "low": "191.96",
      "close": "192.84",
      "volume": "333191"
    },
    {
      "date": "2025-05-05",
      "open": "190.95",
      "high": "193.34",
      "low": "190.70",
      "close": "190.90",
      "volume": "268461"
    },
    {
      "date": "2025-05-06",
      "open": "189.72",
      "high": "190.86",
      "low": "187.89",
      "close": "188.44",
      "volume": "229511"
    },
    {
      "date": "2025-05-07",
      "open": "188.92",
      "high": "190.37",
      "low": "188.22",
      "close": "189.29",
      "volume": "295662"
    },
    {
      "date": "2025-05-08",
      "open": "191.64",
      "high": "196.35",
      "low": "190.805",
      "close": "194.10",
      "volume": "277120"
    },
    {
      "date": "2025-05-09",
      "open": "194.41",
      "high": "195.18",
      "low": "192.23",
      "close": "192.62",
      "volume": "251360"
    },
    {
      "date": "2025-05-12",
      "open": "200.53",
      "high": "203.72",
      "low": "200.00",
      "close": "203.00",
      "volume": "420059"
    },
    {
      "date": "2025-05-13",
      "open": "203.42",
      "high": "204.79",
      "low": "201.565",
      "close": "202.60",
      "volume": "294268"
    },
    {
      "date": "2025-05-14",
      "open": "201.15",
      "high": "202.995",
      "low": "200.02",
      "close": "201.13",
      "volume": "316207"
    },
    {
      "date": "2025-05-15",
      "open": "201.32",
      "high": "202.00",
      "low": "199.07",
      "close": "201.10",
      "volume": "277467"
    },
    {
      "date": "2025-05-16",
      "open": "201.49",
      "high": "205.64",
      "low": "200.51",
      "close": "205.35",
      "volume": "313932"
    },
    {
      "date": "2025-05-19",
      "open": "203.04",
      "high": "205.015",
      "low": "202.295",
      "close": "204.45",
      "volume": "303069"
    },
    {
      "date": "2025-05-20",
      "open": "203.39",
      "high": "204.46",
      "low": "201.39",
      "close": "202.40",
      "volume": "194286"
    },
    {
      "date": "2025-05-21",
      "open": "200.77",
      "high": "201.305",
      "low": "196.21",
      "close": "196.47",
      "volume": "261980"
    },
    {
      "date": "2025-05-22",
      "open": "195.50",
      "high": "197.14",
      "low": "194.18",
      "close": "195.84",
      "volume": "299661"
    },
    {
      "date": "2025-05-23",
      "open": "192.63",
      "high": "193.8155",
      "low": "191.99",
      "close": "193.38",
      "volume": "319091"
    },
    {
      "date": "2025-05-27",
      "open": "195.75",
      "high": "198.57",
      "low": "194.68",
      "close": "198.01",
      "volume": "354283"
    },
    {
      "date": "2025-05-28",
      "open": "196.91",
      "high": "198.66",
      "low": "195.29",
      "close": "195.74",
      "volume": "442638"
    },
    {
      "date": "2025-05-29",
      "open": "209.86",
      "high": "218.00",
      "low": "205.1725",
      "close": "208.97",
      "volume": "908550"
    },
    {
      "date": "2025-05-30",
      "open": "211.24",
      "high": "213.939",
      "low": "209.70",
      "close": "211.99",
      "volume": "908624"
    },
    {
      "date": "2025-06-02",
      "open": "210.36",
      "high": "212.74",
      "low": "206.995",
      "close": "212.18",
      "volume": "694916"
    },
    {
      "date": "2025-06-03",
      "open": "212.50",
      "high": "214.87",
      "low": "211.35",
      "close": "212.31",
      "volume": "394501"
    },
    {
      "date": "2025-06-04",
      "open": "212.78",
      "high": "213.921",
      "low": "211.00",
      "close": "213.21",
      "volume": "408261"
    },
    {
      "date": "2025-06-05",
      "open": "213.55",
      "high": "214.97",
      "low": "211.87",
      "close": "213.55",
      "volume": "383638"
    },
    {
      "date": "2025-06-06",
      "open": "216.21",
      "high": "216.72",
      "low": "213.73",
      "close": "214.76",
      "volume": "218094"
    },
    {
      "date": "2025-06-09",
      "open": "215.72",
      "high": "220.95",
      "low": "214.47",
      "close": "219.28",
      "volume": "464092"
    },
    {
      "date": "2025-06-10",
      "open": "219.80",
      "high": "223.91",
      "low": "218.81",
      "close": "223.50",
      "volume": "410657"
    },
    {
      "date": "2025-06-11",
      "open": "223.08",
      "high": "223.95",
      "low": "218.945",
      "close": "219.28",
      "volume": "498090"
    },
    {
      "date": "2025-06-12",
      "open": "218.66",
      "high": "219.95",
      "low": "217.11",
      "close": "218.03",
      "volume": "413014"
    },
    {
      "date": "2025-06-13",
      "open": "216.30",
      "high": "217.69",
      "low": "214.02",
      "close": "214.36",
      "volume": "378304"
    },
    {
      "date": "2025-06-16",
      "open": "216.30",
      "high": "219.56",
      "low": "215.49",
      "close": "218.39",
      "volume": "464940"
    },
    {
      "date": "2025-06-17",
      "open": "215.96",
      "high": "219.04",
      "low": "213.37",
      "close": "214.12",
      "volume": "530936"
    },
    {
      "date": "2025-06-18",
      "open": "212.92",
      "high": "215.5499",
      "low": "211.66",
      "close": "213.53",
      "volume": "483031"
    },
    {
      "date": "2025-06-20",
      "open": "215.00",
      "high": "215.47",
      "low": "209.47",
      "close": "209.55",
      "volume": "1803951"
    },
    {
      "date": "2025-06-23",
      "open": "209.39",
      "high": "213.26",
      "low": "207.51",
      "close": "213.02",
      "volume": "429796"
    },
    {
      "date": "2025-06-24",
      "open": "214.12",
      "high": "215.36",
      "low": "212.48",
      "close": "213.36",
      "volume": "415804"
    },
    {
      "date": "2025-06-25",
      "open": "213.00",
      "high": "213.90",
      "low": "210.30",
      "close": "212.72",
      "volume": "488089"
    },
    {
      "date": "2025-06-26",
      "open": "213.77",
      "high": "216.0401",
      "low": "213.1634",
      "close": "214.91",
      "volume": "337061"
    },
    {
      "date": "2025-06-27",
      "open": "215.47",
      "high": "216.28",
      "low": "213.49",
      "close": "215.12",
      "volume": "510824"
    },
    {
      "date": "2025-06-30",
      "open": "214.66",
      "high": "214.95",
      "low": "213.11",
      "close": "214.37",
      "volume": "354437"
    },
    {
      "date": "2025-07-01",
      "open": "213.24",
      "high": "223.86",
      "low": "213.24",
      "close": "220.48",
      "volume": "396147"
    },
    {
      "date": "2025-07-02",
      "open": "220.29",
      "high": "222.83",
      "low": "219.57",
      "close": "222.75",
      "volume": "342362"
    },
    {
      "date": "2025-07-03",
      "open": "223.18",
      "high": "224.65",
      "low": "222.71",
      "close": "222.78",
      "volume": "169670"
    },
    {
      "date": "2025-07-07",
      "open": "221.28",
      "high": "223.36",
      "low": "217.81",
      "close": "218.79",
      "volume": "228154"
    },
    {
      "date": "2025-07-08",
      "open": "218.74",
      "high": "223.60",
      "low": "218.695",
      "close": "221.50",
      "volume": "227956"
    },
    {
      "date": "2025-07-09",
      "open": "221.98",
      "high": "223.62",
      "low": "219.74",
      "close": "222.04",
      "volume": "165584"
    },
    {
      "date": "2025-07-10",
      "open": "222.54",
      "high": "226.14",
      "low": "222.42",
      "close": "223.17",
      "volume": "246039"
    },
    {
      "date": "2025-07-11",
      "open": "221.20",
      "high": "221.915",
      "low": "218.84",
      "close": "220.82",
      "volume": "272748"
    },
    {
      "date": "2025-07-14",
      "open": "219.72",
      "high": "220.55",
      "low": "217.86",
      "close": "218.43",
      "volume": "247067"
    },
    {
      "date": "2025-07-15",
      "open": "219.64",
      "high": "220.035",
      "low": "214.495",
      "close": "214.90",
      "volume": "313797"
    },
    {
      "date": "2025-07-16",
      "open": "215.13",
      "high": "216.03",
      "low": "210.43",
      "close": "213.01",
      "volume": "385228"
    },
    {
      "date": "2025-07-17",
      "open": "213.35",
      "high": "217.955",
      "low": "213.2494",
      "close": "217.47",
      "volume": "426829"
    },
    {
      "date": "2025-07-18",
      "open": "218.20",
      "high": "218.70",
      "low": "215.23",
      "close": "217.07",
      "volume": "457181"
    },
    {
      "date": "2025-07-21",
      "open": "217.11",
      "high": "218.89",
      "low": "213.99",
      "close": "214.30",
      "volume": "281342"
    },
    {
      "date": "2025-07-22",
      "open": "215.16",
      "high": "218.67",
      "low": "214.38",
      "close": "218.30",
      "volume": "282735"
    },
    {
      "date": "2025-07-23",
      "open": "219.56",
      "high": "220.70",
      "low": "218.64",
      "close": "220.03",
      "volume": "488981"
    },
    {
      "date": "2025-07-24",
      "open": "219.45",
      "high": "220.33",
      "low": "217.78",
      "close": "219.15",
      "volume": "224058"
    },
    {
      "date": "2025-07-25",
      "open": "220.35",
      "high": "220.91",
      "low": "217.48",
      "close": "220.84",
      "volume": "241621"
    },
    {
      "date": "2025-07-28",
      "open": "220.87",
      "high": "221.10",
      "low": "218.54",
      "close": "219.38",
      "volume": "164717"
    },
    {
      "date": "2025-07-29",
      "open": "219.47",
      "high": "220.91",
      "low": "217.56",
      "close": "220.21",
      "volume": "278273"
    },
    {
      "date": "2025-07-30",
      "open": "219.90",
      "high": "219.96",
      "low": "214.825",
      "close": "215.76",
      "volume": "398852"
    },
    {
      "date": "2025-07-31",
      "open": "215.53",
      "high": "218.20",
      "low": "213.57",
      "close": "214.21",
      "volume": "656012"
    },
    {
      "date": "2025-08-01",
      "open": "210.37",
      "high": "210.64",
      "low": "207.08",
      "close": "209.25",
      "volume": "422073"
    },
    {
      "date": "2025-08-04",
      "open": "208.74",
      "high": "212.69",
      "low": "208.365",
      "close": "212.46",
      "volume": "376517"
    },
    {
      "date": "2025-08-05",
      "open": "213.57",
      "high": "214.79",
      "low": "211.485",
      "close": "213.98",
      "volume": "299206"
    },
    {
      "date": "2025-08-06",
      "open": "214.17",
      "high": "214.255",
      "low": "210.695",
      "close": "211.13",
      "volume": "316468"
    },
    {
      "date": "2025-08-07",
      "open": "213.24",
      "high": "214.6165",
      "low": "211.04",
      "close": "212.06",
      "volume": "304813"
    },
    {
      "date": "2025-08-08",
      "open": "212.17",
      "high": "213.2925",
      "low": "210.115",
      "close": "211.04",
      "volume": "268817"
    },
    {
      "date": "2025-08-11",
      "open": "211.49",
      "high": "212.155",
      "low": "209.635",
      "close": "210.61",
      "volume": "233415"
    },
    {
      "date": "2025-08-12",
      "open": "212.31",
      "high": "216.01",
      "low": "210.88",
      "close": "215.79",
      "volume": "191038"
    },
    {
      "date": "2025-08-13",
      "open": "216.40",
      "high": "222.11",
      "low": "216.40",
      "close": "221.58",
      "volume": "258706"
    },
    {
      "date": "2025-08-14",
      "open": "219.69",
      "high": "219.69",
      "low": "216.14",
      "close": "217.22",
      "volume": "225200"
    },
    {
      "date": "2025-08-15",
      "open": "218.44",
      "high": "218.44",
      "low": "213.08",
      "close": "213.44",
      "volume": "319892"
    },
    {
      "date": "2025-08-18",
      "open": "213.16",
      "high": "214.9276",
      "low": "211.50",
      "close": "214.10",
      "volume": "250690"
    },
    {
      "date": "2025-08-19",
      "open": "215.30",
      "high": "218.19",
      "low": "214.405",
      "close": "217.50",
      "volume": "253127"
    },
    {
      "date": "2025-08-20",
      "open": "216.50",
      "high": "217.2318",
      "low": "213.23",
      "close": "213.52",
      "volume": "601308"
    },
    {
      "date": "2025-08-21",
      "open": "226.64",
      "high": "235.71",
      "low": "219.60",
      "close": "219.93",
      "volume": "1522118"
    },
    {
      "date": "2025-08-22",
      "open": "221.14",
      "high": "229.15",
      "low": "220.41",
      "close": "227.17",
      "volume": "651733"
    },
    {
      "date": "2025-08-25",
      "open": "226.64",
      "high": "228.05",
      "low": "224.54",
      "close": "225.79",
      "volume": "408249"
    },
    {
      "date": "2025-08-26",
      "open": "225.82",
      "high": "228.79",
      "low": "225.00",
      "close": "226.35",
      "volume": "607289"
    },
    {
      "date": "2025-08-27",
      "open": "225.35",
      "high": "227.66",
      "low": "224.0717",
      "close": "225.67",
      "volume": "245922"
    },
    {
      "date": "2025-08-28",
      "open": "227.22",
      "high": "227.22",
      "low": "223.24",
      "close": "224.67",
      "volume": "214716"
    },
    {
      "date": "2025-08-29",
      "open": "224.96",
      "high": "226.58",
      "low": "224.12",
      "close": "225.09",
      "volume": "282203"
    },
    {
      "date": "2025-09-02",
      "open": "223.43",
      "high": "223.43",
      "low": "220.06",
      "close": "222.70",
      "volume": "261203"
    },
    {
      "date": "2025-09-03",
      "open": "221.98",
      "high": "222.93",
      "low": "220.4068",
      "close": "221.97",
      "volume": "258049"
    },
    {
      "date": "2025-09-04",
      "open": "222.16",
      "high": "226.05",
      "low": "220.35",
      "close": "226.01",
      "volume": "206836"
    },
    {
      "date": "2025-09-05",
      "open": "227.11",
      "high": "229.02",
      "low": "223.69",
      "close": "225.03",
      "volume": "255820"
    },
    {
      "date": "2025-09-08",
      "open": "225.70",
      "high": "227.0874",
      "low": "222.11",
      "close": "226.13",
      "volume": "401749"
    },
    {
      "date": "2025-09-09",
      "open": "225.16",
      "high": "225.16",
      "low": "221.09",
      "close": "222.11",
      "volume": "211844"
    },
    {
      "date": "2025-09-10",
      "open": "221.43",
      "high": "224.02",
      "low": "221.43",
      "close": "223.72",
      "volume": "244113"
    },
    {
      "date": "2025-09-11",
      "open": "222.77",
      "high": "228.225",
      "low": "221.54",
      "close": "227.98",
      "volume": "393794"
    },
    {
      "date": "2025-09-12",
      "open": "227.02",
      "high": "227.02",
      "low": "222.81",
      "close": "223.17",
      "volume": "195866"
    },
    {
      "date": "2025-09-15",
      "open": "223.18",
      "high": "226.80",
      "low": "223.00",
      "close": "225.92",
      "volume": "406490"
    },
    {
      "date": "2025-09-16",
      "open": "225.92",
      "high": "227.65",
      "low": "225.18",
      "close": "226.13",
      "volume": "306173"
    },
    {
      "date": "2025-09-17",
      "open": "226.13",
      "high": "230.995",
      "low": "223.235",
      "close": "223.64",
      "volume": "341330"
    },
    {
      "date": "2025-09-18",
      "open": "223.91",
      "high": "228.35",
      "low": "223.91",
      "close": "227.63",
      "volume": "281484"
    },
    {
      "date": "2025-09-19",
      "open": "228.18",
      "high": "228.18",
      "low": "224.70",
      "close": "225.08",
      "volume": "603102"
    },
    {
      "date": "2025-09-22",
      "open": "225.07",
      "high": "226.612",
      "low": "223.065",
      "close": "225.34",
      "volume": "226830"
    },
    {
      "date": "2025-09-23",
      "open": "224.92",
      "high": "228.12",
      "low": "224.24",
      "close": "224.84",
      "volume": "203058"
    },
    {
      "date": "2025-09-24",
      "open": "224.50",
      "high": "226.03",
      "low": "222.9501",
      "close": "223.12",
      "volume": "239224"
    },
    {
      "date": "2025-09-25",
      "open": "221.31",
      "high": "222.865",
      "low": "220.47",
      "close": "221.52",
      "volume": "250667"
    },
    {
      "date": "2025-09-26",
      "open": "222.13",
      "high": "227.5951",
      "low": "222.13",
      "close": "227.00",
      "volume": "275162"
    },
    {
      "date": "2025-09-29",
      "open": "227.99",
      "high": "228.015",
      "low": "226.3625",
      "close": "227.35",
      "volume": "278011"
    },
    {
      "date": "2025-09-30",
      "open": "226.26",
      "high": "227.86",
      "low": "224.27",
      "close": "226.95",
      "volume": "185371"
    },
    {
      "date": "2025-10-01",
      "open": "225.58",
      "high": "228.665",
      "low": "225.0001",
      "close": "228.55",
      "volume": "237621"
    },
    {
      "date": "2025-10-02",
      "open": "228.36",
      "high": "232.67",
      "low": "228.295",
      "close": "232.25",
      "volume": "294224"
    },
    {
      "date": "2025-10-03",
      "open": "232.44",
      "high": "235.02",
      "low": "230.0801",
      "close": "233.45",
      "volume": "225075"
    },
    {
      "date": "2025-10-06",
      "open": "233.97",
      "high": "235.225",
      "low": "230.58",
      "close": "234.12",
      "volume": "214541"
    },
    {
      "date": "2025-10-07",
      "open": "234.97",
      "high": "235.52",
      "low": "230.41",
      "close": "230.85",
      "volume": "161854"
    },
    {
      "date": "2025-10-08",
      "open": "230.58",
      "high": "234.92",
      "low": "229.13",
      "close": "234.32",
      "volume": "262653"
    },
    {
      "date": "2025-10-09",
      "open": "234.53",
      "high": "235.38",
      "low": "231.77",
      "close": "233.76",
      "volume": "254058"
    },
    {
      "date": "2025-10-10",
      "open": "234.30",
      "high": "236.36",
      "low": "227.96",
      "close": "228.16",
      "volume": "485226"
    },
    {
      "date": "2025-10-13",
      "open": "229.68",
      "high": "233.38",
      "low": "229.58",
      "close": "230.52",
      "volume": "289447"
    },
    {
      "date": "2025-10-14",
      "open": "227.81",
      "high": "234.93",
      "low": "225.32",
      "close": "233.37",
      "volume": "228421"
    },
    {
      "date": "2025-10-15",
      "open": "234.06",
      "high": "235.77",
      "low": "229.00",
      "close": "231.85",
      "volume": "212374"
    },
    {
      "date": "2025-10-16",
      "open": "232.39",
      "high": "234.37",
      "low": "231.125",
      "close": "232.00",
      "volume": "277051"
    },
    {
      "date": "2025-10-17",
      "open": "231.53",
      "high": "233.53",
      "low": "230.60",
      "close": "233.34",
      "volume": "317934"
    },
    {
      "date": "2025-10-20",
      "open": "234.41",
      "high": "236.95",
      "low": "234.00",
      "close": "235.66",
      "volume": "186688"
    },
    {
      "date": "2025-10-21",
      "open": "235.03",
      "high": "240.46",
      "low": "233.3901",
      "close": "237.73",
      "volume": "200621"
    },
    {
      "date": "2025-10-22",
      "open": "236.84",
      "high": "238.03",
      "low": "233.73",
      "close": "234.15",
      "volume": "258573"
    },
    {
      "date": "2025-10-23",
      "open": "234.34",
      "high": "237.07",
      "low": "234.34",
      "close": "235.95",
      "volume": "226186"
    },
    {
      "date": "2025-10-24",
      "open": "238.24",
      "high": "238.24",
      "low": "235.76",
      "close": "235.90",
      "volume": "204284"
    },
    {
      "date": "2025-10-27",
      "open": "236.88",
      "high": "238.9357",
      "low": "236.07",
      "close": "238.35",
      "volume": "307186"
    },
    {
      "date": "2025-10-28",
      "open": "237.16",
      "high": "238.21",
      "low": "233.84",
      "close": "235.32",
      "volume": "264139"
    },
    {
      "date": "2025-10-29",
      "open": "234.70",
      "high": "237.365",
      "low": "232.025",
      "close": "233.18",
      "volume": "378468"
    },
    {
      "date": "2025-10-30",
      "open": "232.57",
      "high": "236.79",
      "low": "231.36",
      "close": "231.79",
      "volume": "359790"
    },
    {
      "date": "2025-10-31",
      "open": "230.93",
      "high": "233.52",
      "low": "229.765",
      "close": "231.95",
      "volume": "517003"
    },
    {
      "date": "2025-11-03",
      "open": "231.17",
      "high": "231.17",
      "low": "228.13",
      "close": "229.66",
      "volume": "294154"
    },
    {
      "date": "2025-11-04",
      "open": "227.53",
      "high": "230.925",
      "low": "227.53",
      "close": "230.32",
      "volume": "282748"
    },
    {
      "date": "2025-11-05",
      "open": "229.70",
      "high": "234.61",
      "low": "227.94",
      "close": "233.30",
      "volume": "315102"
    },
    {
      "date": "2025-11-06",
      "open": "234.20",
      "high": "237.14",
      "low": "230.34",
      "close": "230.57",
      "volume": "300977"
    },
    {
      "date": "2025-11-07",
      "open": "230.25",
      "high": "233.46",
      "low": "228.79",
      "close": "232.61",
      "volume": "249162"
    },
    {
      "date": "2025-11-10",
      "open": "233.72",
      "high": "235.00",
      "low": "230.17",
      "close": "234.77",
      "volume": "218734"
    },
    {
      "date": "2025-11-11",
      "open": "235.09",
      "high": "236.52",
      "low": "234.05",
      "close": "236.41",
      "volume": "208262"
    },
    {
      "date": "2025-11-12",
      "open": "236.00",
      "high": "239.45",
      "low": "235.055",
      "close": "236.24",
      "volume": "286953"
    },
    {
      "date": "2025-11-13",
      "open": "236.05",
      "high": "237.815",
      "low": "232.50",
      "close": "233.15",
      "volume": "305676"
    },
    {
      "date": "2025-11-14",
      "open": "231.72",
      "high": "232.31",
      "low": "228.92",
      "close": "230.27",
      "volume": "287234"
    },
    {
      "date": "2025-11-17",
      "open": "229.42",
      "high": "230.95",
      "low": "226.83",
      "close": "227.79",
      "volume": "210475"
    },
    {
      "date": "2025-11-18",
      "open": "227.62",
      "high": "228.94",
      "low": "225.81",
      "close": "226.69",
      "volume": "334176"
    },
    {
      "date": "2025-11-19",
      "open": "226.01",
      "high": "229.12",
      "low": "223.29",
      "close": "227.57",
      "volume": "292762"
    },
    {
      "date": "2025-11-20",
      "open": "230.36",
      "high": "232.47",
      "low": "226.70",
      "close": "228.08",
      "volume": "406360"
    },
    {
      "date": "2025-11-21",
      "open": "228.44",
      "high": "236.40",
      "low": "228.44",
      "close": "233.48",
      "volume": "533836"
    },
    {
      "date": "2025-11-24",
      "open": "233.40",
      "high": "234.6616",
      "low": "231.31",
      "close": "233.04",
      "volume": "483741"
    },
    {
      "date": "2025-11-25",
      "open": "234.64",
      "high": "239.37",
      "low": "234.44",
      "close": "238.33",
      "volume": "308257"
    },
    {
      "date": "2025-11-26",
      "open": "237.55",
      "high": "240.175",
      "low": "235.7625",
      "close": "238.00",
      "volume": "296730"
    },
    {
      "date": "2025-11-28",
      "open": "237.95",
      "high": "240.00",
      "low": "237.345",
      "close": "237.66",
      "volume": "170805"
    },
    {
      "date": "2025-12-01",
      "open": "235.22",
      "high": "238.02",
      "low": "234.535",
      "close": "235.03",
      "volume": "401623"
    },
    {
      "date": "2025-12-02",
      "open": "235.69",
      "high": "237.555",
      "low": "233.1401",
      "close": "236.53",
      "volume": "282751"
    },
    {
      "date": "2025-12-03",
      "open": "236.54",
      "high": "239.68",
      "low": "235.42",
      "close": "238.59",
      "volume": "305020"
    },
    {
      "date": "2025-12-04",
      "open": "238.75",
      "high": "240.6725",
      "low": "237.46",
      "close": "238.41",
      "volume": "350313"
    },
    {
      "date": "2025-12-05",
      "open": "238.13",
      "high": "240.26",
      "low": "238.01",
      "close": "238.93",
      "volume": "360379"
    },
    {
      "date": "2025-12-08",
      "open": "238.74",
      "high": "239.71",
      "low": "234.43",
      "close": "234.45",
      "volume": "503564"
    },
    {
      "date": "2025-12-09",
      "open": "234.78",
      "high": "237.38",
      "low": "233.27",
      "close": "233.44",
      "volume": "451747"
    },
    {
      "date": "2025-12-10",
      "open": "234.42",
      "high": "237.405",
      "low": "233.345",
      "close": "236.32",
      "volume": "1006900"
    },
    {
      "date": "2025-12-11",
      "open": "250.00",
      "high": "251.47",
      "low": "231.39",
      "close": "234.43",
      "volume": "1518371"
    },
    {
      "date": "2025-12-12",
      "open": "239.41",
      "high": "239.41",
      "low": "232.10",
      "close": "235.45",
      "volume": "729901"
    },
    {
      "date": "2025-12-15",
      "open": "237.20",
      "high": "239.555",
      "low": "234.60",
      "close": "237.79",
      "volume": "796878"
    },
    {
      "date": "2025-12-16",
      "open": "237.15",
      "high": "239.74",
      "low": "235.06",
      "close": "236.37",
      "volume": "581251"
    },
    {
      "date": "2025-12-17",
      "open": "235.71",
      "high": "239.62",
      "low": "235.54",
      "close": "238.07",
      "volume": "658667"
    },
    {
      "date": "2025-12-18",
      "open": "239.32",
      "high": "239.495",
      "low": "236.255",
      "close": "238.34",
      "volume": "648408"
    },
    {
      "date": "2025-12-19",
      "open": "238.64",
      "high": "242.69",
      "low": "238.47",
      "close": "240.38",
      "volume": "1787622"
    },
    {
      "date": "2025-12-22",
      "open": "240.46",
      "high": "243.74",
      "low": "240.1275",
      "close": "243.36",
      "volume": "362689"
    },
    {
      "date": "2025-12-23",
      "open": "243.36",
      "high": "243.36",
      "low": "241.67",
      "close": "241.98",
      "volume": "298341"
    },
    {
      "date": "2025-12-24",
      "open": "242.41",
      "high": "244.24",
      "low": "241.44",
      "close": "243.47",
      "volume": "143495"
    },
    {
      "date": "2025-12-26",
      "open": "242.81",
      "high": "244.14",
      "low": "242.44",
      "close": "243.99",
      "volume": "251453"
    },
    {
      "date": "2025-12-29",
      "open": "243.94",
      "high": "245.6617",
      "low": "242.3801",
      "close": "243.14",
      "volume": "335135"
    },
    {
      "date": "2025-12-30",
      "open": "243.14",
      "high": "244.16",
      "low": "242.205",
      "close": "243.96",
      "volume": "227540"
    },
    {
      "date": "2025-12-31",
      "open": "243.38",
      "high": "245.20",
      "low": "240.19",
      "close": "240.43",
      "volume": "241145"
    },
    {
      "date": "2026-01-02",
      "open": "241.18",
      "high": "241.92",
      "low": "239.25",
      "close": "241.03",
      "volume": "305255"
    },
    {
      "date": "2026-01-05",
      "open": "240.25",
      "high": "247.2825",
      "low": "240.25",
      "close": "245.89",
      "volume": "374087"
    },
    {
      "date": "2026-01-06",
      "open": "245.00",
      "high": "252.25",
      "low": "245.00",
      "close": "252.00",
      "volume": "297489"
    },
    {
      "date": "2026-01-07",
      "open": "251.76",
      "high": "253.99",
      "low": "250.62",
      "close": "252.86",
      "volume": "523547"
    },
    {
      "date": "2026-01-08",
      "open": "251.15",
      "high": "255.645",
      "low": "251.15",
      "close": "255.26",
      "volume": "607813"
    },
    {
      "date": "2026-01-09",
      "open": "256.55",
      "high": "261.64",
      "low": "255.41",
      "close": "261.22",
      "volume": "504378"
    },
    {
      "date": "2026-01-12",
      "open": "261.22",
      "high": "263.02",
      "low": "259.51",
      "close": "262.40",
      "volume": "342143"
    },
    {
      "date": "2026-01-13",
      "open": "262.40",
      "high": "264.88",
      "low": "261.52",
      "close": "264.80",
      "volume": "374506"
    },
    {
      "date": "2026-01-14",
      "open": "265.00",
      "high": "267.02",
      "low": "261.61",
      "close": "266.54",
      "volume": "505793"
    },
    {
      "date": "2026-01-15",
      "open": "267.98",
      "high": "272.615",
      "low": "267.785",
      "close": "271.91",
      "volume": "475178"
    },
    {
      "date": "2026-01-16",
      "open": "270.13",
      "high": "272.62",
      "low": "269.465",
      "close": "271.92",
      "volume": "490206"
    },
    {
      "date": "2026-01-20",
      "open": "267.88",
      "high": "270.52",
      "low": "265.45",
      "close": "266.08",
      "volume": "450182"
    },
    {
      "date": "2026-01-21",
      "open": "267.96",
      "high": "274.55",
      "low": "267.96",
      "close": "273.10",
      "volume": "358080"
    },
    {
      "date": "2026-01-22",
      "open": "274.47",
      "high": "275.43",
      "low": "272.001",
      "close": "273.94",
      "volume": "231320"
    },
    {
      "date": "2026-01-23",
      "open": "273.58",
      "high": "273.58",
      "low": "270.52",
      "close": "271.275",
      "volume": "242162"
    },
    {
      "date": "2026-01-26",
      "open": "271.01",
      "high": "272.29",
      "low": "269.99",
      "close": "271.31",
      "volume": "355666"
    },
    {
      "date": "2026-01-27",
      "open": "270.80",
      "high": "274.12",
      "low": "265.185",
      "close": "273.28",
      "volume": "316725"
    },
    {
      "date": "2026-01-28",
      "open": "272.55",
      "high": "274.61",
      "low": "270.68",
      "close": "271.94",
      "volume": "342803"
    },
    {
      "date": "2026-01-29",
      "open": "273.16",
      "high": "275.085",
      "low": "268.52",
      "close": "275.00",
      "volume": "678764"
    },
    {
      "date": "2026-01-30",
      "open": "272.66",
      "high": "275.00",
      "low": "270.43",
      "close": "274.53",
      "volume": "628296"
    },
    {
      "date": "2026-02-02",
      "open": "273.55",
      "high": "277.07",
      "low": "273.55",
      "close": "276.91",
      "volume": "378682"
    },
    {
      "date": "2026-02-03",
      "open": "277.03",
      "high": "282.18",
      "low": "275.58",
      "close": "278.17",
      "volume": "396118"
    },
    {
      "date": "2026-02-04",
      "open": "279.46",
      "high": "287.485",
      "low": "279.46",
      "close": "285.95",
      "volume": "649421"
    },
    {
      "date": "2026-02-05",
      "open": "283.32",
      "high": "284.93",
      "low": "279.87",
      "close": "282.57",
      "volume": "561680"
    },
    {
      "date": "2026-02-06",
      "open": "285.00",
      "high": "291.01",
      "low": "284.95",
      "close": "290.18",
      "volume": "508017"
    },
    {
      "date": "2026-02-09",
      "open": "290.54",
      "high": "291.39",
      "low": "288.90",
      "close": "291.26",
      "volume": "335345"
    },
    {
      "date": "2026-02-10",
      "open": "290.90",
      "high": "296.00",
      "low": "288.58",
      "close": "295.80",
      "volume": "344613"
    },
    {
      "date": "2026-02-11",
      "open": "296.58",
      "high": "300.79",
      "low": "293.585",
      "close": "294.47",
      "volume": "697178"
    },
    {
      "date": "2026-02-12",
      "open": "295.16",
      "high": "299.28",
      "low": "293.38",
      "close": "294.67",
      "volume": "603520"
    },
    {
      "date": "2026-02-13",
      "open": "294.18",
      "high": "299.38",
      "low": "293.78",
      "close": "298.19",
      "volume": "460535"
    },
    {
      "date": "2026-02-17",
      "open": "296.72",
      "high": "298.18",
      "low": "293.54",
      "close": "296.93",
      "volume": "461522"
    },
    {
      "date": "2026-02-18",
      "open": "296.38",
      "high": "302.21",
      "low": "296.38",
      "close": "299.29",
      "volume": "572264"
    },
    {
      "date": "2026-02-19",
      "open": "305.28",
      "high": "305.28",
      "low": "293.35",
      "close": "293.93",
      "volume": "470771"
    },
    {
      "date": "2026-02-20",
      "open": "291.73",
      "high": "296.555",
      "low": "287.20",
      "close": "290.17",
      "volume": "610249"
    },
    {
      "date": "2026-02-23",
      "open": "291.15",
      "high": "294.999",
      "low": "287.56",
      "close": "288.82",
      "volume": "501122"
    },
    {
      "date": "2026-02-24",
      "open": "289.95",
      "high": "295.66",
      "low": "289.95",
      "close": "294.82",
      "volume": "532229"
    },
    {
      "date": "2026-02-25",
      "open": "295.90",
      "high": "298.169",
      "low": "289.47",
      "close": "290.83",
      "volume": "337563"
    },
    {
      "date": "2026-02-26",
      "open": "292.12",
      "high": "293.56",
      "low": "288.49",
      "close": "292.62",
      "volume": "310956"
    },
    {
      "date": "2026-02-27",
      "open": "290.05",
      "high": "294.2099",
      "low": "286.29",
      "close": "293.44",
      "volume": "682731"
    },
    {
      "date": "2026-03-02",
      "open": "290.33",
      "high": "293.61",
      "low": "286.0728",
      "close": "292.18",
      "volume": "341844"
    },
    {
      "date": "2026-03-03",
      "open": "286.93",
      "high": "288.985",
      "low": "282.53",
      "close": "287.78",
      "volume": "348588"
    },
    {
      "date": "2026-03-04",
      "open": "288.34",
      "high": "289.785",
      "low": "285.29",
      "close": "288.42",
      "volume": "205687"
    },
    {
      "date": "2026-03-05",
      "open": "286.18",
      "high": "287.07",
      "low": "279.95",
      "close": "281.02",
      "volume": "302330"
    },
    {
      "date": "2026-03-06",
      "open": "276.20",
      "high": "276.535",
      "low": "270.96",
      "close": "272.84",
      "volume": "293144"
    },
    {
      "date": "2026-03-09",
      "open": "268.25",
      "high": "272.85",
      "low": "264.74",
      "close": "271.49",
      "volume": "577303"
    },
    {
      "date": "2026-03-10",
      "open": "270.37",
      "high": "277.48",
      "low": "269.50",
      "close": "272.46",
      "volume": "233118"
    },
    {
      "date": "2026-03-11",
      "open": "271.58",
      "high": "274.25",
      "low": "268.54",
      "close": "273.69",
      "volume": "259405"
    },
    {
      "date": "2026-03-12",
      "open": "271.01",
      "high": "272.22",
      "low": "267.63",
      "close": "267.70",
      "volume": "278941"
    },
    {
      "date": "2026-03-13",
      "open": "270.12",
      "high": "271.785",
      "low": "265.56",
      "close": "267.57",
      "volume": "301822"
    },
    {
      "date": "2026-03-16",
      "open": "269.86",
      "high": "271.87",
      "low": "267.67",
      "close": "268.71",
      "volume": "348494"
    },
    {
      "date": "2026-03-17",
      "open": "270.57",
      "high": "272.58",
      "low": "266.89",
      "close": "271.00",
      "volume": "290176"
    },
    {
      "date": "2026-03-18",
      "open": "269.55",
      "high": "272.09",
      "low": "266.92",
      "close": "267.55",
      "volume": "277088"
    },
    {
      "date": "2026-03-19",
      "open": "264.47",
      "high": "270.30",
      "low": "262.50",
      "close": "267.21",
      "volume": "303929"
    },
    {
      "date": "2026-03-20",
      "open": "267.21",
      "high": "267.21",
      "low": "260.91",
      "close": "262.73",
      "volume": "679220"
    },
    {
      "date": "2026-03-23",
      "open": "270.45",
      "high": "271.66",
      "low": "268.03",
      "close": "268.48",
      "volume": "217693"
    },
    {
      "date": "2026-03-24",
      "open": "265.81",
      "high": "271.69",
      "low": "265.06",
      "close": "269.19",
      "volume": "237398"
    },
    {
      "date": "2026-03-25",
      "open": "272.40",
      "high": "272.63",
      "low": "268.04",
      "close": "270.85",
      "volume": "343225"
    },
    {
      "date": "2026-03-26",
      "open": "269.05",
      "high": "272.215",
      "low": "264.19",
      "close": "264.96",
      "volume": "247210"
    },
    {
      "date": "2026-03-27",
      "open": "263.23",
      "high": "263.40",
      "low": "259.16",
      "close": "260.21",
      "volume": "318439"
    },
    {
      "date": "2026-03-30",
      "open": "262.79",
      "high": "262.79",
      "low": "253.85",
      "close": "256.16",
      "volume": "416024"
    },
    {
      "date": "2026-03-31",
      "open": "259.95",
      "high": "267.385",
      "low": "258.80",
      "close": "266.06",
      "volume": "419688"
    },
    {
      "date": "2026-04-01",
      "open": "267.85",
      "high": "271.38",
      "low": "266.42",
      "close": "267.24",
      "volume": "377926"
    },
    {
      "date": "2026-04-02",
      "open": "262.72",
      "high": "268.29",
      "low": "260.46",
      "close": "263.10",
      "volume": "456772"
    },
    {
      "date": "2026-04-06",
      "open": "263.07",
      "high": "264.005",
      "low": "260.06",
      "close": "263.23",
      "volume": "231995"
    },
    {
      "date": "2026-04-07",
      "open": "262.45",
      "high": "265.67",
      "low": "261.44",
      "close": "265.47",
      "volume": "286022"
    },
    {
      "date": "2026-04-08",
      "open": "274.20",
      "high": "277.387",
      "low": "273.18",
      "close": "274.57",
      "volume": "407378"
    },
    {
      "date": "2026-04-09",
      "open": "273.72",
      "high": "279.63",
      "low": "270.94",
      "close": "276.25",
      "volume": "428559"
    },
    {
      "date": "2026-04-10",
      "open": "276.44",
      "high": "277.34",
      "low": "274.48",
      "close": "275.28",
      "volume": "312046"
    },
    {
      "date": "2026-04-13",
      "open": "274.40",
      "high": "278.325",
      "low": "272.27",
      "close": "278.09",
      "volume": "308163"
    },
    {
      "date": "2026-04-14",
      "open": "278.49",
      "high": "281.37",
      "low": "276.80",
      "close": "279.01",
      "volume": "315541"
    },
    {
      "date": "2026-04-15",
      "open": "277.61",
      "high": "277.65",
      "low": "271.11",
      "close": "275.00",
      "volume": "402313"
    },
    {
      "date": "2026-04-16",
      "open": "274.52",
      "high": "277.61",
      "low": "273.96",
      "close": "276.70",
      "volume": "374973"
    },
    {
      "date": "2026-04-17",
      "open": "279.01",
      "high": "285.99",
      "low": "279.01",
      "close": "281.89",
      "volume": "386611"
    },
    {
      "date": "2026-04-20",
      "open": "281.59",
      "high": "283.64",
      "low": "277.365",
      "close": "283.08",
      "volume": "230908"
    },
    {
      "date": "2026-04-21",
      "open": "283.50",
      "high": "287.04",
      "low": "282.58",
      "close": "282.72",
      "volume": "517005"
    },
    {
      "date": "2026-04-22",
      "open": "283.51",
      "high": "283.52",
      "low": "278.48",
      "close": "279.45",
      "volume": "224191"
    },
    {
      "date": "2026-04-23",
      "open": "280.17",
      "high": "284.15",
      "low": "278.63",
      "close": "283.83",
      "volume": "210686"
    },
    {
      "date": "2026-04-24",
      "open": "283.11",
      "high": "285.00",
      "low": "278.55",
      "close": "282.36",
      "volume": "227845"
    },
    {
      "date": "2026-04-27",
      "open": "282.70",
      "high": "285.72",
      "low": "281.965",
      "close": "283.43",
      "volume": "211494"
    },
    {
      "date": "2026-04-28",
      "open": "283.43",
      "high": "283.43",
      "low": "278.88",
      "close": "281.79",
      "volume": "322508"
    },
    {
      "date": "2026-04-29",
      "open": "281.11",
      "high": "284.52",
      "low": "279.92",
      "close": "280.34",
      "volume": "266056"
    },
    {
      "date": "2026-04-30",
      "open": "280.34",
      "high": "288.90",
      "low": "280.00",
      "close": "288.45",
      "volume": "545851"
    },
    {
      "date": "2026-05-01",
      "open": "289.44",
      "high": "289.49",
      "low": "282.08",
      "close": "283.20",
      "volume": "275678"
    },
    {
      "date": "2026-05-04",
      "open": "280.93",
      "high": "283.35",
      "low": "278.75",
      "close": "280.42",
      "volume": "309975"
    },
    {
      "date": "2026-05-05",
      "open": "281.82",
      "high": "284.66",
      "low": "279.32",
      "close": "282.69",
      "volume": "235368"
    },
    {
      "date": "2026-05-06",
      "open": "286.26",
      "high": "290.02",
      "low": "286.20",
      "close": "286.94",
      "volume": "260959"
    },
    {
      "date": "2026-05-07",
      "open": "288.00",
      "high": "289.69",
      "low": "282.37",
      "close": "284.13",
      "volume": "353933"
    },
    {
      "date": "2026-05-08",
      "open": "285.65",
      "high": "286.424",
      "low": "282.6404",
      "close": "283.53",
      "volume": "442943"
    },
    {
      "date": "2026-05-11",
      "open": "283.47",
      "high": "285.8699",
      "low": "279.49",
      "close": "281.85",
      "volume": "398824"
    },
    {
      "date": "2026-05-12",
      "open": "282.51",
      "high": "283.355",
      "low": "278.19",
      "close": "281.16",
      "volume": "338496"
    },
    {
      "date": "2026-05-13",
      "open": "281.41",
      "high": "282.755",
      "low": "277.96",
      "close": "278.93",
      "volume": "267074"
    },
    {
      "date": "2026-05-14",
      "open": "279.76",
      "high": "282.16",
      "low": "278.03",
      "close": "280.28",
      "volume": "304330"
    },
    {
      "date": "2026-05-15",
      "open": "278.58",
      "high": "278.82",
      "low": "274.01",
      "close": "274.88",
      "volume": "616513"
    },
    {
      "date": "2026-05-18",
      "open": "275.90",
      "high": "277.53",
      "low": "274.635",
      "close": "276.76",
      "volume": "323060"
    },
    {
      "date": "2026-05-19",
      "open": "275.08",
      "high": "275.16",
      "low": "270.26",
      "close": "271.64",
      "volume": "479624"
    },
    {
      "date": "2026-05-20",
      "open": "272.54",
      "high": "277.38",
      "low": "270.50",
      "close": "276.20",
      "volume": "410093"
    },
    {
      "date": "2026-05-21",
      "open": "278.99",
      "high": "287.91",
      "low": "276.225",
      "close": "286.77",
      "volume": "750655"
    },
    {
      "date": "2026-05-22",
      "open": "289.20",
      "high": "291.1604",
      "low": "285.375",
      "close": "289.90",
      "volume": "558354"
    },
    {
      "date": "2026-05-26",
      "open": "292.39",
      "high": "296.859",
      "low": "286.00",
      "close": "287.83",
      "volume": "609795"
    },
    {
      "date": "2026-05-27",
      "open": "289.95",
      "high": "290.12",
      "low": "285.535",
      "close": "288.74",
      "volume": "483731"
    },
    {
      "date": "2026-05-28",
      "open": "288.30",
      "high": "288.57",
      "low": "284.175",
      "close": "288.12",
      "volume": "390220"
    },
    {
      "date": "2026-05-29",
      "open": "289.40",
      "high": "289.40",
      "low": "286.41",
      "close": "287.33",
      "volume": "543877"
    },
    {
      "date": "2026-06-01",
      "open": "284.54",
      "high": "284.87",
      "low": "278.78",
      "close": "281.31",
      "volume": "339411"
    },
    {
      "date": "2026-06-02",
      "open": "281.33",
      "high": "288.22",
      "low": "280.54",
      "close": "287.73",
      "volume": "283740"
    },
    {
      "date": "2026-06-03",
      "open": "287.43",
      "high": "291.64",
      "low": "287.101",
      "close": "289.45",
      "volume": "258264"
    },
    {
      "date": "2026-06-04",
      "open": "290.00",
      "high": "292.04",
      "low": "286.24",
      "close": "286.48",
      "volume": "344632"
    },
    {
      "date": "2026-06-05",
      "open": "285.53",
      "high": "285.73",
      "low": "281.72",
      "close": "282.73",
      "volume": "317001"
    },
    {
      "date": "2026-06-08",
      "open": "283.52",
      "high": "284.90",
      "low": "281.95",
      "close": "282.21",
      "volume": "359213"
    },
    {
      "date": "2026-06-09",
      "open": "285.11",
      "high": "290.55",
      "low": "284.39",
      "close": "290.13",
      "volume": "371965"
    },
    {
      "date": "2026-06-10",
      "open": "289.93",
      "high": "292.96",
      "low": "278.36",
      "close": "278.57",
      "volume": "359622"
    },
    {
      "date": "2026-06-11",
      "open": "281.86",
      "high": "288.60",
      "low": "280.72",
      "close": "285.63",
      "volume": "459810"
    },
    {
      "date": "2026-06-12",
      "open": "288.15",
      "high": "289.025",
      "low": "286.00",
      "close": "288.21",
      "volume": "260630"
    },
    {
      "date": "2026-06-15",
      "open": "292.18",
      "high": "297.07",
      "low": "292.07",
      "close": "292.24",
      "volume": "815865"
    },
    {
      "date": "2026-06-16",
      "open": "294.33",
      "high": "296.88",
      "low": "292.69",
      "close": "292.90",
      "volume": "241912"
    },
    {
      "date": "2026-06-17",
      "open": "292.90",
      "high": "297.61",
      "low": "289.13",
      "close": "290.22",
      "volume": "525149"
    },
    {
      "date": "2026-06-18",
      "open": "293.60",
      "high": "297.99",
      "low": "291.88",
      "close": "295.92",
      "volume": "1381201"
    },
    {
      "date": "2026-06-22",
      "open": "295.49",
      "high": "298.04",
      "low": "293.08",
      "close": "295.06",
      "volume": "435621"
    },
    {
      "date": "2026-06-23",
      "open": "291.37",
      "high": "294.4299",
      "low": "287.03",
      "close": "291.07",
      "volume": "394777"
    },
    {
      "date": "2026-06-24",
      "open": "291.95",
      "high": "298.93",
      "low": "291.95",
      "close": "296.11",
      "volume": "339138"
    },
    {
      "date": "2026-06-25",
      "open": "299.59",
      "high": "307.74",
      "low": "298.64",
      "close": "304.64",
      "volume": "323106"
    },
    {
      "date": "2026-06-26",
      "open": "303.53",
      "high": "305.24",
      "low": "298.145",
      "close": "301.47",
      "volume": "463344"
    },
    {
      "date": "2026-06-29",
      "open": "300.08",
      "high": "302.61",
      "low": "298.445",
      "close": "302.16",
      "volume": "324998"
    },
    {
      "date": "2026-06-30",
      "open": "303.80",
      "high": "306.565",
      "low": "301.46",
      "close": "301.69",
      "volume": "556586"
    },
    {
      "date": "2026-07-01",
      "open": "300.52",
      "high": "301.00",
      "low": "294.791",
      "close": "295.64",
      "volume": "657226"
    },
    {
      "date": "2026-07-02",
      "open": "295.97",
      "high": "297.65",
      "low": "287.885",
      "close": "290.38",
      "volume": "380563"
    },
    {
      "date": "2026-07-06",
      "open": "291.34",
      "high": "297.6911",
      "low": "289.53",
      "close": "293.66",
      "volume": "276314"
    },
    {
      "date": "2026-07-07",
      "open": "292.62",
      "high": "292.745",
      "low": "284.58",
      "close": "286.03",
      "volume": "278578"
    },
    {
      "date": "2026-07-08",
      "open": "286.03",
      "high": "288.265",
      "low": "280.38",
      "close": "283.89",
      "volume": "415357"
    },
    {
      "date": "2026-07-09",
      "open": "287.11",
      "high": "288.48",
      "low": "284.74",
      "close": "286.37",
      "volume": "291646"
    },
    {
      "date": "2026-07-10",
      "open": "286.21",
      "high": "290.14",
      "low": "285.79",
      "close": "286.60",
      "volume": "195096"
    },
    {
      "date": "2026-07-13",
      "open": "286.60",
      "high": "290.265",
      "low": "285.17",
      "close": "286.59",
      "volume": "236586"
    },
    {
      "date": "2026-07-14",
      "open": "290.43",
      "high": "292.44",
      "low": "286.41",
      "close": "286.83",
      "volume": "279927"
    },
    {
      "date": "2026-07-15",
      "open": "286.60",
      "high": "288.46",
      "low": "284.01",
      "close": "287.77",
      "volume": "771154"
    },
    {
      "date": "2026-07-16",
      "open": "286.21",
      "high": "294.285",
      "low": "286.21",
      "close": "293.36",
      "volume": "412601"
    },
    {
      "date": "2026-07-17",
      "open": "291.03",
      "high": "296.735",
      "low": "288.71",
      "close": "288.98",
      "volume": "454687"
    },
    {
      "date": "2026-07-20",
      "open": "290.34",
      "high": "290.50",
      "low": "283.01",
      "close": "285.24",
      "volume": "298209"
    },
    {
      "date": "2026-07-21",
      "open": "288.02",
      "high": "291.14",
      "low": "284.95",
      "close": "290.07",
      "volume": "338132"
    },
    {
      "date": "2026-07-22",
      "open": "289.87",
      "high": "293.91",
      "low": "288.565",
      "close": "291.59",
      "volume": "247196"
    },
    {
      "date": "2026-07-23",
      "open": "289.05",
      "high": "293.78",
      "low": "289.05",
      "close": "292.10",
      "volume": "192868"
    },
    {
      "date": "2026-07-24",
      "open": "294.42",
      "high": "296.89",
      "low": "293.13",
      "close": "295.77",
      "volume": "214123"
    },
    {
      "date": "2026-07-27",
      "open": "296.74",
      "high": "300.00",
      "low": "294.00",
      "close": "297.39",
      "volume": "239330"
    },
    {
      "date": "2026-07-28",
      "open": "299.37",
      "high": "303.4899",
      "low": "296.64",
      "close": "302.65",
      "volume": "322938"
    },
    {
      "date": "2026-07-29",
      "open": "300.46",
      "high": "301.56",
      "low": "294.39",
      "close": "294.98",
      "volume": "492389"
    },
    {
      "date": "2026-07-30",
      "open": "297.73",
      "high": "298.84",
      "low": "293.115",
      "close": "295.23",
      "volume": "254134"
    },
    {
      "date": "2026-07-31",
      "open": "296.24",
      "high": "298.965",
      "low": "292.97",
      "close": "297.78",
      "volume": "300860"
    },
    {
      "date": "2026-08-03",
      "open": "298.65",
      "high": "303.575",
      "low": "298.65",
      "close": "302.62",
      "volume": "326494"
    },
    {
      "date": "2026-08-04",
      "open": "303.25",
      "high": "310.555",
      "low": "300.86",
      "close": "309.67",
      "volume": "368030"
    },
    {
      "date": "2026-08-05",
      "open": "312.16",
      "high": "313.79",
      "low": "308.46",
      "close": "310.67",
      "volume": "307313"
    }
  ]
}