{
  "source": "https://api.nasdaq.com/api/quote/SBAC/historical",
  "symbol": "SBAC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "346.22",
      "high": "348.515",
      "low": "344.97",
      "close": "347.01",
      "volume": "364788"
    },
    {
      "date": "2021-08-09",
      "open": "346.00",
      "high": "348.16",
      "low": "345.25",
      "close": "346.59",
      "volume": "290020"
    },
    {
      "date": "2021-08-10",
      "open": "346.50",
      "high": "347.72",
      "low": "341.06",
      "close": "341.30",
      "volume": "282875"
    },
    {
      "date": "2021-08-11",
      "open": "341.76",
      "high": "349.38",
      "low": "341.33",
      "close": "346.49",
      "volume": "406345"
    },
    {
      "date": "2021-08-12",
      "open": "346.31",
      "high": "350.595",
      "low": "345.46",
      "close": "350.22",
      "volume": "368973"
    },
    {
      "date": "2021-08-13",
      "open": "350.98",
      "high": "354.29",
      "low": "349.705",
      "close": "353.81",
      "volume": "507716"
    },
    {
      "date": "2021-08-16",
      "open": "353.86",
      "high": "355.53",
      "low": "351.63",
      "close": "352.45",
      "volume": "672413"
    },
    {
      "date": "2021-08-17",
      "open": "352.89",
      "high": "359.96",
      "low": "351.85",
      "close": "359.70",
      "volume": "482901"
    },
    {
      "date": "2021-08-18",
      "open": "358.56",
      "high": "359.38",
      "low": "351.46",
      "close": "353.65",
      "volume": "664295"
    },
    {
      "date": "2021-08-19",
      "open": "354.81",
      "high": "361.06",
      "low": "351.88",
      "close": "359.86",
      "volume": "504323"
    },
    {
      "date": "2021-08-20",
      "open": "360.17",
      "high": "364.22",
      "low": "358.55",
      "close": "362.16",
      "volume": "489466"
    },
    {
      "date": "2021-08-23",
      "open": "360.95",
      "high": "360.95",
      "low": "357.82",
      "close": "358.09",
      "volume": "293560"
    },
    {
      "date": "2021-08-24",
      "open": "358.94",
      "high": "358.94",
      "low": "351.81",
      "close": "352.64",
      "volume": "540880"
    },
    {
      "date": "2021-08-25",
      "open": "352.67",
      "high": "352.67",
      "low": "348.36",
      "close": "349.58",
      "volume": "547755"
    },
    {
      "date": "2021-08-26",
      "open": "350.61",
      "high": "352.04",
      "low": "348.09",
      "close": "350.48",
      "volume": "632214"
    },
    {
      "date": "2021-08-27",
      "open": "350.26",
      "high": "353.945",
      "low": "348.91",
      "close": "352.83",
      "volume": "806296"
    },
    {
      "date": "2021-08-30",
      "open": "353.38",
      "high": "359.185",
      "low": "352.70",
      "close": "358.64",
      "volume": "405287"
    },
    {
      "date": "2021-08-31",
      "open": "356.88",
      "high": "359.51",
      "low": "354.345",
      "close": "358.97",
      "volume": "646738"
    },
    {
      "date": "2021-09-01",
      "open": "359.82",
      "high": "367.40",
      "low": "357.43",
      "close": "366.38",
      "volume": "469817"
    },
    {
      "date": "2021-09-02",
      "open": "366.75",
      "high": "368.905",
      "low": "361.94",
      "close": "366.71",
      "volume": "527979"
    },
    {
      "date": "2021-09-03",
      "open": "366.78",
      "high": "368.18",
      "low": "362.935",
      "close": "366.48",
      "volume": "749539"
    },
    {
      "date": "2021-09-07",
      "open": "365.74",
      "high": "366.78",
      "low": "359.02",
      "close": "365.16",
      "volume": "443926"
    },
    {
      "date": "2021-09-08",
      "open": "366.08",
      "high": "369.56",
      "low": "363.29",
      "close": "368.58",
      "volume": "402389"
    },
    {
      "date": "2021-09-09",
      "open": "368.88",
      "high": "368.88",
      "low": "359.56",
      "close": "359.65",
      "volume": "692611"
    },
    {
      "date": "2021-09-10",
      "open": "361.03",
      "high": "361.125",
      "low": "351.50",
      "close": "352.82",
      "volume": "749371"
    },
    {
      "date": "2021-09-13",
      "open": "356.84",
      "high": "357.92",
      "low": "351.20",
      "close": "352.66",
      "volume": "498930"
    },
    {
      "date": "2021-09-14",
      "open": "355.05",
      "high": "359.84",
      "low": "352.75",
      "close": "356.57",
      "volume": "542061"
    },
    {
      "date": "2021-09-15",
      "open": "355.59",
      "high": "357.14",
      "low": "352.50",
      "close": "355.46",
      "volume": "385648"
    },
    {
      "date": "2021-09-16",
      "open": "356.09",
      "high": "356.98",
      "low": "352.50",
      "close": "355.43",
      "volume": "325610"
    },
    {
      "date": "2021-09-17",
      "open": "352.45",
      "high": "355.67",
      "low": "350.03",
      "close": "352.70",
      "volume": "825798"
    },
    {
      "date": "2021-09-20",
      "open": "351.31",
      "high": "356.66",
      "low": "349.68",
      "close": "353.43",
      "volume": "521548"
    },
    {
      "date": "2021-09-21",
      "open": "354.10",
      "high": "359.02",
      "low": "352.84",
      "close": "354.35",
      "volume": "357989"
    },
    {
      "date": "2021-09-22",
      "open": "355.77",
      "high": "360.80",
      "low": "352.71",
      "close": "358.48",
      "volume": "355375"
    },
    {
      "date": "2021-09-23",
      "open": "357.69",
      "high": "358.43",
      "low": "350.69",
      "close": "353.65",
      "volume": "402492"
    },
    {
      "date": "2021-09-24",
      "open": "351.92",
      "high": "353.58",
      "low": "343.63",
      "close": "344.93",
      "volume": "683695"
    },
    {
      "date": "2021-09-27",
      "open": "344.62",
      "high": "344.62",
      "low": "335.85",
      "close": "336.00",
      "volume": "583974"
    },
    {
      "date": "2021-09-28",
      "open": "333.22",
      "high": "335.30",
      "low": "329.57",
      "close": "331.60",
      "volume": "623743"
    },
    {
      "date": "2021-09-29",
      "open": "333.56",
      "high": "335.54",
      "low": "331.67",
      "close": "332.78",
      "volume": "442305"
    },
    {
      "date": "2021-09-30",
      "open": "334.26",
      "high": "335.44",
      "low": "330.535",
      "close": "330.57",
      "volume": "472178"
    },
    {
      "date": "2021-10-01",
      "open": "331.18",
      "high": "336.20",
      "low": "328.78",
      "close": "333.57",
      "volume": "429333"
    },
    {
      "date": "2021-10-04",
      "open": "332.35",
      "high": "335.26",
      "low": "329.69",
      "close": "334.16",
      "volume": "458239"
    },
    {
      "date": "2021-10-05",
      "open": "334.16",
      "high": "335.055",
      "low": "329.17",
      "close": "330.76",
      "volume": "490233"
    },
    {
      "date": "2021-10-06",
      "open": "329.61",
      "high": "337.07",
      "low": "327.12",
      "close": "336.82",
      "volume": "687315"
    },
    {
      "date": "2021-10-07",
      "open": "337.36",
      "high": "343.56",
      "low": "337.36",
      "close": "337.90",
      "volume": "434373"
    },
    {
      "date": "2021-10-08",
      "open": "337.56",
      "high": "337.56",
      "low": "329.41",
      "close": "329.86",
      "volume": "395199"
    },
    {
      "date": "2021-10-11",
      "open": "329.91",
      "high": "332.98",
      "low": "328.20",
      "close": "329.82",
      "volume": "317961"
    },
    {
      "date": "2021-10-12",
      "open": "330.70",
      "high": "336.37",
      "low": "329.90",
      "close": "333.92",
      "volume": "362671"
    },
    {
      "date": "2021-10-13",
      "open": "331.27",
      "high": "332.80",
      "low": "323.885",
      "close": "326.70",
      "volume": "899743"
    },
    {
      "date": "2021-10-14",
      "open": "328.47",
      "high": "331.615",
      "low": "325.99",
      "close": "326.87",
      "volume": "614039"
    },
    {
      "date": "2021-10-15",
      "open": "328.49",
      "high": "330.99",
      "low": "322.675",
      "close": "326.90",
      "volume": "486752"
    },
    {
      "date": "2021-10-18",
      "open": "324.52",
      "high": "327.17",
      "low": "323.02",
      "close": "323.40",
      "volume": "393774"
    },
    {
      "date": "2021-10-19",
      "open": "329.60",
      "high": "335.71",
      "low": "327.06",
      "close": "332.18",
      "volume": "549877"
    },
    {
      "date": "2021-10-20",
      "open": "332.20",
      "high": "337.11",
      "low": "332.20",
      "close": "336.31",
      "volume": "279959"
    },
    {
      "date": "2021-10-21",
      "open": "336.49",
      "high": "340.39",
      "low": "333.78",
      "close": "340.16",
      "volume": "307062"
    },
    {
      "date": "2021-10-22",
      "open": "341.05",
      "high": "348.71",
      "low": "339.63",
      "close": "345.62",
      "volume": "746517"
    },
    {
      "date": "2021-10-25",
      "open": "346.43",
      "high": "349.98",
      "low": "342.285",
      "close": "349.22",
      "volume": "458957"
    },
    {
      "date": "2021-10-26",
      "open": "349.28",
      "high": "355.37",
      "low": "349.085",
      "close": "354.13",
      "volume": "379534"
    },
    {
      "date": "2021-10-27",
      "open": "355.95",
      "high": "357.30",
      "low": "346.87",
      "close": "349.35",
      "volume": "656265"
    },
    {
      "date": "2021-10-28",
      "open": "347.71",
      "high": "353.39",
      "low": "347.43",
      "close": "353.02",
      "volume": "393383"
    },
    {
      "date": "2021-10-29",
      "open": "351.11",
      "high": "354.74",
      "low": "342.82",
      "close": "345.33",
      "volume": "705886"
    },
    {
      "date": "2021-11-01",
      "open": "345.33",
      "high": "350.62",
      "low": "343.15",
      "close": "347.40",
      "volume": "631663"
    },
    {
      "date": "2021-11-02",
      "open": "347.01",
      "high": "361.20",
      "low": "344.16",
      "close": "358.34",
      "volume": "722841"
    },
    {
      "date": "2021-11-03",
      "open": "360.75",
      "high": "361.82",
      "low": "347.90",
      "close": "352.00",
      "volume": "449541"
    },
    {
      "date": "2021-11-04",
      "open": "352.26",
      "high": "354.98",
      "low": "345.05",
      "close": "346.47",
      "volume": "517343"
    },
    {
      "date": "2021-11-05",
      "open": "348.34",
      "high": "350.66",
      "low": "343.54",
      "close": "344.21",
      "volume": "432941"
    },
    {
      "date": "2021-11-08",
      "open": "345.26",
      "high": "348.57",
      "low": "338.49",
      "close": "347.99",
      "volume": "426546"
    },
    {
      "date": "2021-11-09",
      "open": "349.03",
      "high": "350.255",
      "low": "342.71",
      "close": "349.46",
      "volume": "399590"
    },
    {
      "date": "2021-11-10",
      "open": "347.49",
      "high": "350.86",
      "low": "342.275",
      "close": "342.52",
      "volume": "403098"
    },
    {
      "date": "2021-11-11",
      "open": "343.10",
      "high": "343.67",
      "low": "335.71",
      "close": "342.93",
      "volume": "342960"
    },
    {
      "date": "2021-11-12",
      "open": "345.64",
      "high": "347.09",
      "low": "342.19",
      "close": "343.77",
      "volume": "472521"
    },
    {
      "date": "2021-11-15",
      "open": "343.31",
      "high": "348.54",
      "low": "341.96",
      "close": "348.07",
      "volume": "434363"
    },
    {
      "date": "2021-11-16",
      "open": "350.00",
      "high": "352.63",
      "low": "346.61",
      "close": "347.38",
      "volume": "452364"
    },
    {
      "date": "2021-11-17",
      "open": "347.34",
      "high": "351.82",
      "low": "344.57",
      "close": "350.29",
      "volume": "430554"
    },
    {
      "date": "2021-11-18",
      "open": "351.60",
      "high": "351.60",
      "low": "343.34",
      "close": "345.24",
      "volume": "402098"
    },
    {
      "date": "2021-11-19",
      "open": "347.80",
      "high": "350.26",
      "low": "344.35",
      "close": "344.99",
      "volume": "417018"
    },
    {
      "date": "2021-11-22",
      "open": "342.39",
      "high": "348.44",
      "low": "340.84",
      "close": "343.82",
      "volume": "660537"
    },
    {
      "date": "2021-11-23",
      "open": "343.82",
      "high": "349.545",
      "low": "343.3675",
      "close": "348.95",
      "volume": "488890"
    },
    {
      "date": "2021-11-24",
      "open": "349.76",
      "high": "355.531",
      "low": "346.89",
      "close": "354.46",
      "volume": "428265"
    },
    {
      "date": "2021-11-26",
      "open": "350.69",
      "high": "359.81",
      "low": "350.307",
      "close": "351.05",
      "volume": "247180"
    },
    {
      "date": "2021-11-29",
      "open": "351.55",
      "high": "359.105",
      "low": "349.32",
      "close": "355.57",
      "volume": "540425"
    },
    {
      "date": "2021-11-30",
      "open": "352.76",
      "high": "356.92",
      "low": "340.77",
      "close": "343.80",
      "volume": "1396962"
    },
    {
      "date": "2021-12-01",
      "open": "345.69",
      "high": "353.465",
      "low": "339.07",
      "close": "339.30",
      "volume": "581147"
    },
    {
      "date": "2021-12-02",
      "open": "339.57",
      "high": "349.21",
      "low": "339.37",
      "close": "348.04",
      "volume": "694756"
    },
    {
      "date": "2021-12-03",
      "open": "348.49",
      "high": "354.14",
      "low": "345.24",
      "close": "348.69",
      "volume": "740215"
    },
    {
      "date": "2021-12-06",
      "open": "349.15",
      "high": "356.80",
      "low": "346.79",
      "close": "348.16",
      "volume": "867251"
    },
    {
      "date": "2021-12-07",
      "open": "351.75",
      "high": "360.38",
      "low": "349.825",
      "close": "360.07",
      "volume": "487176"
    },
    {
      "date": "2021-12-08",
      "open": "360.32",
      "high": "361.395",
      "low": "354.22",
      "close": "358.99",
      "volume": "318126"
    },
    {
      "date": "2021-12-09",
      "open": "358.60",
      "high": "358.60",
      "low": "350.465",
      "close": "353.00",
      "volume": "394158"
    },
    {
      "date": "2021-12-10",
      "open": "354.17",
      "high": "359.27",
      "low": "350.47",
      "close": "358.93",
      "volume": "429120"
    },
    {
      "date": "2021-12-13",
      "open": "358.35",
      "high": "367.84",
      "low": "354.63",
      "close": "365.02",
      "volume": "569069"
    },
    {
      "date": "2021-12-14",
      "open": "365.02",
      "high": "365.23",
      "low": "355.165",
      "close": "363.50",
      "volume": "725041"
    },
    {
      "date": "2021-12-15",
      "open": "360.54",
      "high": "370.92",
      "low": "360.54",
      "close": "370.18",
      "volume": "665586"
    },
    {
      "date": "2021-12-16",
      "open": "370.92",
      "high": "373.62",
      "low": "369.03",
      "close": "370.50",
      "volume": "594223"
    },
    {
      "date": "2021-12-17",
      "open": "374.97",
      "high": "381.12",
      "low": "371.745",
      "close": "375.88",
      "volume": "1383554"
    },
    {
      "date": "2021-12-20",
      "open": "373.79",
      "high": "377.19",
      "low": "369.72",
      "close": "374.36",
      "volume": "644314"
    },
    {
      "date": "2021-12-21",
      "open": "377.06",
      "high": "377.09",
      "low": "369.31",
      "close": "372.74",
      "volume": "620533"
    },
    {
      "date": "2021-12-22",
      "open": "374.27",
      "high": "378.64",
      "low": "372.90",
      "close": "377.59",
      "volume": "421642"
    },
    {
      "date": "2021-12-23",
      "open": "377.33",
      "high": "379.48",
      "low": "371.55",
      "close": "374.28",
      "volume": "399947"
    },
    {
      "date": "2021-12-27",
      "open": "375.17",
      "high": "383.66",
      "low": "373.895",
      "close": "383.36",
      "volume": "464459"
    },
    {
      "date": "2021-12-28",
      "open": "384.30",
      "high": "386.515",
      "low": "383.271",
      "close": "384.73",
      "volume": "330851"
    },
    {
      "date": "2021-12-29",
      "open": "387.23",
      "high": "387.23",
      "low": "383.50",
      "close": "384.95",
      "volume": "365448"
    },
    {
      "date": "2021-12-30",
      "open": "386.20",
      "high": "389.19",
      "low": "384.65",
      "close": "388.56",
      "volume": "260700"
    },
    {
      "date": "2021-12-31",
      "open": "388.59",
      "high": "391.15",
      "low": "387.02",
      "close": "389.02",
      "volume": "313813"
    },
    {
      "date": "2022-01-03",
      "open": "388.08",
      "high": "389.02",
      "low": "371.91",
      "close": "379.87",
      "volume": "492093"
    },
    {
      "date": "2022-01-04",
      "open": "379.87",
      "high": "381.23",
      "low": "368.54",
      "close": "369.46",
      "volume": "628175"
    },
    {
      "date": "2022-01-05",
      "open": "368.41",
      "high": "368.42",
      "low": "349.44",
      "close": "350.77",
      "volume": "1224602"
    },
    {
      "date": "2022-01-06",
      "open": "348.36",
      "high": "352.04",
      "low": "343.55",
      "close": "349.17",
      "volume": "813355"
    },
    {
      "date": "2022-01-07",
      "open": "348.09",
      "high": "351.885",
      "low": "342.10",
      "close": "347.91",
      "volume": "851754"
    },
    {
      "date": "2022-01-10",
      "open": "339.64",
      "high": "344.675",
      "low": "336.94",
      "close": "342.58",
      "volume": "808051"
    },
    {
      "date": "2022-01-11",
      "open": "342.16",
      "high": "342.30",
      "low": "336.83",
      "close": "341.69",
      "volume": "1044402"
    },
    {
      "date": "2022-01-12",
      "open": "341.02",
      "high": "344.32",
      "low": "337.37",
      "close": "338.51",
      "volume": "966376"
    },
    {
      "date": "2022-01-13",
      "open": "339.23",
      "high": "340.815",
      "low": "333.235",
      "close": "334.18",
      "volume": "725486"
    },
    {
      "date": "2022-01-14",
      "open": "330.65",
      "high": "331.79",
      "low": "320.53",
      "close": "326.27",
      "volume": "1058019"
    },
    {
      "date": "2022-01-18",
      "open": "323.32",
      "high": "327.75",
      "low": "320.78",
      "close": "326.04",
      "volume": "725496"
    },
    {
      "date": "2022-01-19",
      "open": "329.54",
      "high": "333.155",
      "low": "320.98",
      "close": "321.23",
      "volume": "786056"
    },
    {
      "date": "2022-01-20",
      "open": "321.31",
      "high": "328.99",
      "low": "316.38",
      "close": "316.80",
      "volume": "1037099"
    },
    {
      "date": "2022-01-21",
      "open": "317.15",
      "high": "325.46",
      "low": "312.30",
      "close": "312.34",
      "volume": "1204832"
    },
    {
      "date": "2022-01-24",
      "open": "310.64",
      "high": "327.83",
      "low": "306.99",
      "close": "326.54",
      "volume": "1542066"
    },
    {
      "date": "2022-01-25",
      "open": "323.73",
      "high": "328.97",
      "low": "319.83",
      "close": "325.54",
      "volume": "1023973"
    },
    {
      "date": "2022-01-26",
      "open": "324.73",
      "high": "332.905",
      "low": "312.49",
      "close": "315.76",
      "volume": "1096136"
    },
    {
      "date": "2022-01-27",
      "open": "316.61",
      "high": "317.485",
      "low": "304.355",
      "close": "306.18",
      "volume": "761457"
    },
    {
      "date": "2022-01-28",
      "open": "307.23",
      "high": "318.05",
      "low": "304.61",
      "close": "317.76",
      "volume": "741398"
    },
    {
      "date": "2022-01-31",
      "open": "317.90",
      "high": "325.47",
      "low": "316.895",
      "close": "325.44",
      "volume": "655395"
    },
    {
      "date": "2022-02-01",
      "open": "324.22",
      "high": "326.78",
      "low": "320.06",
      "close": "322.37",
      "volume": "548652"
    },
    {
      "date": "2022-02-02",
      "open": "324.69",
      "high": "326.05",
      "low": "323.16",
      "close": "323.57",
      "volume": "546527"
    },
    {
      "date": "2022-02-03",
      "open": "322.76",
      "high": "324.285",
      "low": "321.41",
      "close": "321.70",
      "volume": "433785"
    },
    {
      "date": "2022-02-04",
      "open": "325.01",
      "high": "328.99",
      "low": "318.01",
      "close": "321.55",
      "volume": "758397"
    },
    {
      "date": "2022-02-07",
      "open": "321.62",
      "high": "325.73",
      "low": "321.12",
      "close": "321.56",
      "volume": "637298"
    },
    {
      "date": "2022-02-08",
      "open": "320.86",
      "high": "322.27",
      "low": "317.46",
      "close": "318.33",
      "volume": "468267"
    },
    {
      "date": "2022-02-09",
      "open": "324.78",
      "high": "327.22",
      "low": "322.55",
      "close": "326.30",
      "volume": "558473"
    },
    {
      "date": "2022-02-10",
      "open": "319.57",
      "high": "325.2525",
      "low": "316.125",
      "close": "318.08",
      "volume": "628798"
    },
    {
      "date": "2022-02-11",
      "open": "317.69",
      "high": "319.53",
      "low": "309.21",
      "close": "312.01",
      "volume": "762798"
    },
    {
      "date": "2022-02-14",
      "open": "312.10",
      "high": "313.09",
      "low": "307.3611",
      "close": "309.35",
      "volume": "632663"
    },
    {
      "date": "2022-02-15",
      "open": "312.91",
      "high": "314.26",
      "low": "308.06",
      "close": "309.06",
      "volume": "618993"
    },
    {
      "date": "2022-02-16",
      "open": "309.52",
      "high": "309.52",
      "low": "302.85",
      "close": "303.83",
      "volume": "639595"
    },
    {
      "date": "2022-02-17",
      "open": "305.09",
      "high": "305.225",
      "low": "294.56",
      "close": "295.98",
      "volume": "832015"
    },
    {
      "date": "2022-02-18",
      "open": "296.89",
      "high": "298.59",
      "low": "290.54",
      "close": "290.82",
      "volume": "725358"
    },
    {
      "date": "2022-02-22",
      "open": "292.62",
      "high": "299.7249",
      "low": "291.62",
      "close": "297.08",
      "volume": "837625"
    },
    {
      "date": "2022-02-23",
      "open": "297.25",
      "high": "302.90",
      "low": "291.12",
      "close": "291.35",
      "volume": "702412"
    },
    {
      "date": "2022-02-24",
      "open": "289.46",
      "high": "303.14",
      "low": "286.41",
      "close": "302.30",
      "volume": "900955"
    },
    {
      "date": "2022-02-25",
      "open": "302.92",
      "high": "307.73",
      "low": "299.05",
      "close": "306.87",
      "volume": "632051"
    },
    {
      "date": "2022-02-28",
      "open": "303.85",
      "high": "305.87",
      "low": "299.14",
      "close": "303.39",
      "volume": "969121"
    },
    {
      "date": "2022-03-01",
      "open": "318.56",
      "high": "328.39",
      "low": "310.96",
      "close": "316.69",
      "volume": "1258495"
    },
    {
      "date": "2022-03-02",
      "open": "315.65",
      "high": "326.09",
      "low": "314.01",
      "close": "321.14",
      "volume": "837388"
    },
    {
      "date": "2022-03-03",
      "open": "322.85",
      "high": "327.175",
      "low": "319.75",
      "close": "326.03",
      "volume": "861860"
    },
    {
      "date": "2022-03-04",
      "open": "324.05",
      "high": "331.08",
      "low": "324.05",
      "close": "330.90",
      "volume": "911804"
    },
    {
      "date": "2022-03-07",
      "open": "329.25",
      "high": "334.35",
      "low": "326.60",
      "close": "331.90",
      "volume": "901817"
    },
    {
      "date": "2022-03-08",
      "open": "333.00",
      "high": "338.74",
      "low": "324.79",
      "close": "324.90",
      "volume": "1011502"
    },
    {
      "date": "2022-03-09",
      "open": "329.57",
      "high": "331.025",
      "low": "325.63",
      "close": "326.19",
      "volume": "548223"
    },
    {
      "date": "2022-03-10",
      "open": "322.90",
      "high": "329.57",
      "low": "318.25",
      "close": "328.78",
      "volume": "578100"
    },
    {
      "date": "2022-03-11",
      "open": "329.04",
      "high": "331.485",
      "low": "320.73",
      "close": "320.88",
      "volume": "670380"
    },
    {
      "date": "2022-03-14",
      "open": "321.07",
      "high": "325.83",
      "low": "316.34",
      "close": "320.70",
      "volume": "635018"
    },
    {
      "date": "2022-03-15",
      "open": "324.11",
      "high": "325.88",
      "low": "315.845",
      "close": "322.24",
      "volume": "527680"
    },
    {
      "date": "2022-03-16",
      "open": "324.30",
      "high": "327.94",
      "low": "318.46",
      "close": "325.86",
      "volume": "573787"
    },
    {
      "date": "2022-03-17",
      "open": "324.07",
      "high": "332.04",
      "low": "324.07",
      "close": "330.07",
      "volume": "541072"
    },
    {
      "date": "2022-03-18",
      "open": "331.96",
      "high": "334.70",
      "low": "329.51",
      "close": "330.63",
      "volume": "885836"
    },
    {
      "date": "2022-03-21",
      "open": "330.63",
      "high": "334.49",
      "low": "325.48",
      "close": "327.60",
      "volume": "688363"
    },
    {
      "date": "2022-03-22",
      "open": "327.45",
      "high": "327.45",
      "low": "320.00",
      "close": "322.73",
      "volume": "888353"
    },
    {
      "date": "2022-03-23",
      "open": "324.91",
      "high": "324.99",
      "low": "316.705",
      "close": "320.48",
      "volume": "566877"
    },
    {
      "date": "2022-03-24",
      "open": "321.19",
      "high": "325.875",
      "low": "318.49",
      "close": "325.41",
      "volume": "496082"
    },
    {
      "date": "2022-03-25",
      "open": "327.28",
      "high": "329.415",
      "low": "324.53",
      "close": "328.99",
      "volume": "291529"
    },
    {
      "date": "2022-03-28",
      "open": "330.45",
      "high": "334.21",
      "low": "328.39",
      "close": "333.89",
      "volume": "460463"
    },
    {
      "date": "2022-03-29",
      "open": "334.72",
      "high": "341.05",
      "low": "333.46",
      "close": "340.76",
      "volume": "522839"
    },
    {
      "date": "2022-03-30",
      "open": "340.34",
      "high": "343.00",
      "low": "337.64",
      "close": "342.98",
      "volume": "458411"
    },
    {
      "date": "2022-03-31",
      "open": "343.86",
      "high": "348.35",
      "low": "342.92",
      "close": "344.10",
      "volume": "991260"
    },
    {
      "date": "2022-04-01",
      "open": "345.46",
      "high": "351.14",
      "low": "343.41",
      "close": "350.60",
      "volume": "585062"
    },
    {
      "date": "2022-04-04",
      "open": "349.93",
      "high": "356.39",
      "low": "349.865",
      "close": "355.08",
      "volume": "742119"
    },
    {
      "date": "2022-04-05",
      "open": "354.90",
      "high": "363.86",
      "low": "354.325",
      "close": "360.57",
      "volume": "729907"
    },
    {
      "date": "2022-04-06",
      "open": "359.27",
      "high": "373.47",
      "low": "358.33",
      "close": "370.09",
      "volume": "861265"
    },
    {
      "date": "2022-04-07",
      "open": "369.97",
      "high": "371.97",
      "low": "366.62",
      "close": "369.29",
      "volume": "867681"
    },
    {
      "date": "2022-04-08",
      "open": "368.83",
      "high": "375.95",
      "low": "366.97",
      "close": "372.72",
      "volume": "629942"
    },
    {
      "date": "2022-04-11",
      "open": "367.07",
      "high": "374.00",
      "low": "360.775",
      "close": "361.30",
      "volume": "580984"
    },
    {
      "date": "2022-04-12",
      "open": "361.85",
      "high": "362.63",
      "low": "352.945",
      "close": "354.48",
      "volume": "771767"
    },
    {
      "date": "2022-04-13",
      "open": "355.70",
      "high": "356.51",
      "low": "349.28",
      "close": "354.61",
      "volume": "554543"
    },
    {
      "date": "2022-04-14",
      "open": "355.66",
      "high": "357.80",
      "low": "353.14",
      "close": "355.38",
      "volume": "400099"
    },
    {
      "date": "2022-04-18",
      "open": "357.00",
      "high": "360.41",
      "low": "353.86",
      "close": "355.96",
      "volume": "566758"
    },
    {
      "date": "2022-04-19",
      "open": "356.52",
      "high": "364.18",
      "low": "354.67",
      "close": "360.91",
      "volume": "493376"
    },
    {
      "date": "2022-04-20",
      "open": "361.27",
      "high": "373.21",
      "low": "360.95",
      "close": "372.07",
      "volume": "578090"
    },
    {
      "date": "2022-04-21",
      "open": "370.81",
      "high": "377.10",
      "low": "368.78",
      "close": "370.16",
      "volume": "434874"
    },
    {
      "date": "2022-04-22",
      "open": "370.31",
      "high": "370.31",
      "low": "364.17",
      "close": "366.36",
      "volume": "546124"
    },
    {
      "date": "2022-04-25",
      "open": "367.65",
      "high": "368.77",
      "low": "355.01",
      "close": "359.94",
      "volume": "965270"
    },
    {
      "date": "2022-04-26",
      "open": "379.99",
      "high": "379.99",
      "low": "349.95",
      "close": "351.20",
      "volume": "831960"
    },
    {
      "date": "2022-04-27",
      "open": "351.33",
      "high": "358.305",
      "low": "348.22",
      "close": "348.87",
      "volume": "957232"
    },
    {
      "date": "2022-04-28",
      "open": "349.80",
      "high": "359.56",
      "low": "345.01",
      "close": "359.24",
      "volume": "723861"
    },
    {
      "date": "2022-04-29",
      "open": "358.05",
      "high": "358.05",
      "low": "346.45",
      "close": "347.11",
      "volume": "690257"
    },
    {
      "date": "2022-05-02",
      "open": "348.00",
      "high": "352.19",
      "low": "333.70",
      "close": "337.88",
      "volume": "827908"
    },
    {
      "date": "2022-05-03",
      "open": "340.655",
      "high": "352.455",
      "low": "336.89",
      "close": "348.90",
      "volume": "1000377"
    },
    {
      "date": "2022-05-04",
      "open": "350.96",
      "high": "352.07",
      "low": "341.92",
      "close": "351.74",
      "volume": "692430"
    },
    {
      "date": "2022-05-05",
      "open": "351.02",
      "high": "354.09",
      "low": "339.26",
      "close": "342.37",
      "volume": "585005"
    },
    {
      "date": "2022-05-06",
      "open": "342.50",
      "high": "345.18",
      "low": "337.62",
      "close": "342.09",
      "volume": "625412"
    },
    {
      "date": "2022-05-09",
      "open": "341.25",
      "high": "344.22",
      "low": "321.95",
      "close": "323.10",
      "volume": "513679"
    },
    {
      "date": "2022-05-10",
      "open": "327.14",
      "high": "327.14",
      "low": "310.88",
      "close": "315.34",
      "volume": "714703"
    },
    {
      "date": "2022-05-11",
      "open": "318.14",
      "high": "321.70",
      "low": "313.93",
      "close": "315.05",
      "volume": "573809"
    },
    {
      "date": "2022-05-12",
      "open": "317.90",
      "high": "323.85",
      "low": "314.43",
      "close": "323.40",
      "volume": "783703"
    },
    {
      "date": "2022-05-13",
      "open": "326.02",
      "high": "334.34",
      "low": "324.60",
      "close": "334.17",
      "volume": "526281"
    },
    {
      "date": "2022-05-16",
      "open": "330.69",
      "high": "333.53",
      "low": "326.96",
      "close": "328.43",
      "volume": "436473"
    },
    {
      "date": "2022-05-17",
      "open": "330.75",
      "high": "330.75",
      "low": "321.29",
      "close": "325.37",
      "volume": "523279"
    },
    {
      "date": "2022-05-18",
      "open": "323.03",
      "high": "324.28",
      "low": "312.79",
      "close": "314.09",
      "volume": "680510"
    },
    {
      "date": "2022-05-19",
      "open": "313.14",
      "high": "322.59",
      "low": "312.47",
      "close": "319.11",
      "volume": "652492"
    },
    {
      "date": "2022-05-20",
      "open": "322.71",
      "high": "327.17",
      "low": "319.72",
      "close": "326.62",
      "volume": "821390"
    },
    {
      "date": "2022-05-23",
      "open": "328.15",
      "high": "335.38",
      "low": "326.82",
      "close": "334.10",
      "volume": "598965"
    },
    {
      "date": "2022-05-24",
      "open": "334.10",
      "high": "348.29",
      "low": "333.035",
      "close": "347.07",
      "volume": "745106"
    },
    {
      "date": "2022-05-25",
      "open": "346.47",
      "high": "347.85",
      "low": "340.675",
      "close": "346.36",
      "volume": "732136"
    },
    {
      "date": "2022-05-26",
      "open": "347.65",
      "high": "349.85",
      "low": "335.17",
      "close": "338.45",
      "volume": "641356"
    },
    {
      "date": "2022-05-27",
      "open": "340.67",
      "high": "347.56",
      "low": "338.41",
      "close": "347.56",
      "volume": "658078"
    },
    {
      "date": "2022-05-31",
      "open": "341.77",
      "high": "344.085",
      "low": "334.64",
      "close": "336.61",
      "volume": "1335256"
    },
    {
      "date": "2022-06-01",
      "open": "335.40",
      "high": "337.245",
      "low": "329.51",
      "close": "331.08",
      "volume": "669415"
    },
    {
      "date": "2022-06-02",
      "open": "322.35",
      "high": "336.09",
      "low": "315.23",
      "close": "335.97",
      "volume": "1228668"
    },
    {
      "date": "2022-06-03",
      "open": "333.99",
      "high": "333.99",
      "low": "328.81",
      "close": "329.56",
      "volume": "795099"
    },
    {
      "date": "2022-06-06",
      "open": "331.23",
      "high": "335.59",
      "low": "327.24",
      "close": "333.67",
      "volume": "446136"
    },
    {
      "date": "2022-06-07",
      "open": "333.26",
      "high": "338.16",
      "low": "326.50",
      "close": "337.84",
      "volume": "591222"
    },
    {
      "date": "2022-06-08",
      "open": "337.29",
      "high": "345.74",
      "low": "335.99",
      "close": "337.84",
      "volume": "660192"
    },
    {
      "date": "2022-06-09",
      "open": "338.17",
      "high": "344.1599",
      "low": "332.86",
      "close": "333.65",
      "volume": "590259"
    },
    {
      "date": "2022-06-10",
      "open": "332.63",
      "high": "332.63",
      "low": "321.755",
      "close": "325.53",
      "volume": "853738"
    },
    {
      "date": "2022-06-13",
      "open": "320.53",
      "high": "321.10",
      "low": "307.15",
      "close": "308.70",
      "volume": "639646"
    },
    {
      "date": "2022-06-14",
      "open": "311.64",
      "high": "311.64",
      "low": "294.56",
      "close": "297.06",
      "volume": "986623"
    },
    {
      "date": "2022-06-15",
      "open": "299.94",
      "high": "306.13",
      "low": "295.74",
      "close": "301.39",
      "volume": "864947"
    },
    {
      "date": "2022-06-16",
      "open": "298.12",
      "high": "298.12",
      "low": "289.30",
      "close": "290.87",
      "volume": "809576"
    },
    {
      "date": "2022-06-17",
      "open": "288.31",
      "high": "294.71",
      "low": "286.68",
      "close": "292.04",
      "volume": "1292634"
    },
    {
      "date": "2022-06-21",
      "open": "295.00",
      "high": "303.935",
      "low": "294.00",
      "close": "303.24",
      "volume": "623377"
    },
    {
      "date": "2022-06-22",
      "open": "300.78",
      "high": "317.77",
      "low": "300.625",
      "close": "311.74",
      "volume": "700639"
    },
    {
      "date": "2022-06-23",
      "open": "314.39",
      "high": "327.85",
      "low": "311.95",
      "close": "325.84",
      "volume": "869108"
    },
    {
      "date": "2022-06-24",
      "open": "327.67",
      "high": "329.125",
      "low": "320.69",
      "close": "327.73",
      "volume": "933643"
    },
    {
      "date": "2022-06-27",
      "open": "329.32",
      "high": "330.11",
      "low": "323.65",
      "close": "324.42",
      "volume": "501564"
    },
    {
      "date": "2022-06-28",
      "open": "325.04",
      "high": "326.33",
      "low": "313.902",
      "close": "315.01",
      "volume": "540767"
    },
    {
      "date": "2022-06-29",
      "open": "310.47",
      "high": "318.21",
      "low": "304.9409",
      "close": "317.23",
      "volume": "862824"
    },
    {
      "date": "2022-06-30",
      "open": "316.66",
      "high": "321.76",
      "low": "315.68",
      "close": "320.05",
      "volume": "790210"
    },
    {
      "date": "2022-07-01",
      "open": "318.91",
      "high": "331.58",
      "low": "317.295",
      "close": "330.46",
      "volume": "614748"
    },
    {
      "date": "2022-07-05",
      "open": "328.59",
      "high": "328.92",
      "low": "318.07",
      "close": "324.71",
      "volume": "514384"
    },
    {
      "date": "2022-07-06",
      "open": "327.02",
      "high": "330.065",
      "low": "324.93",
      "close": "327.13",
      "volume": "323203"
    },
    {
      "date": "2022-07-07",
      "open": "329.00",
      "high": "331.1445",
      "low": "325.61",
      "close": "326.33",
      "volume": "350071"
    },
    {
      "date": "2022-07-08",
      "open": "325.85",
      "high": "327.42",
      "low": "322.52",
      "close": "324.21",
      "volume": "252171"
    },
    {
      "date": "2022-07-11",
      "open": "323.88",
      "high": "326.98",
      "low": "319.40",
      "close": "324.31",
      "volume": "311592"
    },
    {
      "date": "2022-07-12",
      "open": "322.54",
      "high": "324.08",
      "low": "316.48",
      "close": "318.43",
      "volume": "576796"
    },
    {
      "date": "2022-07-13",
      "open": "314.51",
      "high": "322.92",
      "low": "313.54",
      "close": "320.06",
      "volume": "430764"
    },
    {
      "date": "2022-07-14",
      "open": "313.92",
      "high": "319.31",
      "low": "313.92",
      "close": "318.01",
      "volume": "453148"
    },
    {
      "date": "2022-07-15",
      "open": "323.50",
      "high": "325.33",
      "low": "319.42",
      "close": "320.75",
      "volume": "461087"
    },
    {
      "date": "2022-07-18",
      "open": "320.63",
      "high": "321.83",
      "low": "312.50",
      "close": "313.51",
      "volume": "631454"
    },
    {
      "date": "2022-07-19",
      "open": "317.37",
      "high": "323.69",
      "low": "314.58",
      "close": "322.77",
      "volume": "496176"
    },
    {
      "date": "2022-07-20",
      "open": "322.27",
      "high": "325.15",
      "low": "314.515",
      "close": "314.86",
      "volume": "563446"
    },
    {
      "date": "2022-07-21",
      "open": "314.42",
      "high": "321.795",
      "low": "313.04",
      "close": "320.54",
      "volume": "595917"
    },
    {
      "date": "2022-07-22",
      "open": "322.97",
      "high": "325.745",
      "low": "317.12",
      "close": "320.81",
      "volume": "447477"
    },
    {
      "date": "2022-07-25",
      "open": "320.96",
      "high": "323.185",
      "low": "317.68",
      "close": "320.44",
      "volume": "519033"
    },
    {
      "date": "2022-07-26",
      "open": "321.32",
      "high": "325.52",
      "low": "319.73",
      "close": "323.86",
      "volume": "603049"
    },
    {
      "date": "2022-07-27",
      "open": "324.51",
      "high": "326.20",
      "low": "316.70",
      "close": "320.46",
      "volume": "669609"
    },
    {
      "date": "2022-07-28",
      "open": "322.32",
      "high": "335.58",
      "low": "322.32",
      "close": "334.67",
      "volume": "474075"
    },
    {
      "date": "2022-07-29",
      "open": "332.27",
      "high": "337.565",
      "low": "331.22",
      "close": "335.79",
      "volume": "608569"
    },
    {
      "date": "2022-08-01",
      "open": "333.74",
      "high": "336.08",
      "low": "329.64",
      "close": "332.85",
      "volume": "530598"
    },
    {
      "date": "2022-08-02",
      "open": "345.00",
      "high": "345.135",
      "low": "335.8006",
      "close": "338.17",
      "volume": "988674"
    },
    {
      "date": "2022-08-03",
      "open": "338.63",
      "high": "344.76",
      "low": "338.60",
      "close": "343.87",
      "volume": "589589"
    },
    {
      "date": "2022-08-04",
      "open": "342.57",
      "high": "347.14",
      "low": "340.39",
      "close": "346.28",
      "volume": "397272"
    },
    {
      "date": "2022-08-05",
      "open": "342.90",
      "high": "345.44",
      "low": "341.06",
      "close": "345.40",
      "volume": "439373"
    },
    {
      "date": "2022-08-08",
      "open": "347.72",
      "high": "350.58",
      "low": "341.695",
      "close": "344.98",
      "volume": "368541"
    },
    {
      "date": "2022-08-09",
      "open": "344.73",
      "high": "348.03",
      "low": "343.13",
      "close": "345.57",
      "volume": "579970"
    },
    {
      "date": "2022-08-10",
      "open": "351.00",
      "high": "351.35",
      "low": "345.81",
      "close": "350.36",
      "volume": "395675"
    },
    {
      "date": "2022-08-11",
      "open": "349.92",
      "high": "349.92",
      "low": "342.26",
      "close": "343.49",
      "volume": "413140"
    },
    {
      "date": "2022-08-12",
      "open": "344.63",
      "high": "350.38",
      "low": "342.81",
      "close": "350.04",
      "volume": "524039"
    },
    {
      "date": "2022-08-15",
      "open": "349.53",
      "high": "356.5925",
      "low": "347.93",
      "close": "355.13",
      "volume": "496567"
    },
    {
      "date": "2022-08-16",
      "open": "352.11",
      "high": "352.49",
      "low": "346.71",
      "close": "348.03",
      "volume": "726552"
    },
    {
      "date": "2022-08-17",
      "open": "344.54",
      "high": "350.54",
      "low": "344.54",
      "close": "346.77",
      "volume": "332806"
    },
    {
      "date": "2022-08-18",
      "open": "347.35",
      "high": "348.76",
      "low": "341.74",
      "close": "344.37",
      "volume": "540864"
    },
    {
      "date": "2022-08-19",
      "open": "345.78",
      "high": "347.71",
      "low": "343.005",
      "close": "344.49",
      "volume": "407672"
    },
    {
      "date": "2022-08-22",
      "open": "344.28",
      "high": "345.07",
      "low": "337.61",
      "close": "338.98",
      "volume": "377919"
    },
    {
      "date": "2022-08-23",
      "open": "339.06",
      "high": "340.00",
      "low": "330.53",
      "close": "333.75",
      "volume": "462248"
    },
    {
      "date": "2022-08-24",
      "open": "332.28",
      "high": "337.18",
      "low": "332.035",
      "close": "332.97",
      "volume": "424926"
    },
    {
      "date": "2022-08-25",
      "open": "334.15",
      "high": "339.17",
      "low": "330.75",
      "close": "338.95",
      "volume": "588683"
    },
    {
      "date": "2022-08-26",
      "open": "337.67",
      "high": "338.48",
      "low": "329.895",
      "close": "330.28",
      "volume": "586488"
    },
    {
      "date": "2022-08-29",
      "open": "329.31",
      "high": "335.545",
      "low": "326.12",
      "close": "331.42",
      "volume": "516557"
    },
    {
      "date": "2022-08-30",
      "open": "331.08",
      "high": "334.30",
      "low": "323.55",
      "close": "324.615",
      "volume": "341196"
    },
    {
      "date": "2022-08-31",
      "open": "325.84",
      "high": "329.10",
      "low": "323.46",
      "close": "325.25",
      "volume": "692229"
    },
    {
      "date": "2022-09-01",
      "open": "324.24",
      "high": "326.715",
      "low": "320.81",
      "close": "326.40",
      "volume": "579658"
    },
    {
      "date": "2022-09-02",
      "open": "329.64",
      "high": "329.99",
      "low": "317.50",
      "close": "318.21",
      "volume": "440952"
    },
    {
      "date": "2022-09-06",
      "open": "318.14",
      "high": "322.21",
      "low": "316.04",
      "close": "319.57",
      "volume": "559263"
    },
    {
      "date": "2022-09-07",
      "open": "320.59",
      "high": "328.46",
      "low": "319.17",
      "close": "327.16",
      "volume": "384436"
    },
    {
      "date": "2022-09-08",
      "open": "325.24",
      "high": "329.71",
      "low": "323.87",
      "close": "329.21",
      "volume": "369354"
    },
    {
      "date": "2022-09-09",
      "open": "329.94",
      "high": "332.555",
      "low": "327.93",
      "close": "330.77",
      "volume": "470574"
    },
    {
      "date": "2022-09-12",
      "open": "332.02",
      "high": "334.52",
      "low": "329.49",
      "close": "333.38",
      "volume": "308943"
    },
    {
      "date": "2022-09-13",
      "open": "327.35",
      "high": "327.97",
      "low": "316.81",
      "close": "317.53",
      "volume": "333470"
    },
    {
      "date": "2022-09-14",
      "open": "315.27",
      "high": "319.46",
      "low": "313.6777",
      "close": "316.22",
      "volume": "470121"
    },
    {
      "date": "2022-09-15",
      "open": "315.54",
      "high": "316.69",
      "low": "306.19",
      "close": "307.50",
      "volume": "671703"
    },
    {
      "date": "2022-09-16",
      "open": "311.28",
      "high": "312.97",
      "low": "305.99",
      "close": "311.75",
      "volume": "782477"
    },
    {
      "date": "2022-09-19",
      "open": "311.48",
      "high": "311.92",
      "low": "305.23",
      "close": "311.62",
      "volume": "417686"
    },
    {
      "date": "2022-09-20",
      "open": "310.59",
      "high": "310.59",
      "low": "301.485",
      "close": "302.43",
      "volume": "575960"
    },
    {
      "date": "2022-09-21",
      "open": "304.23",
      "high": "309.68",
      "low": "300.26",
      "close": "300.26",
      "volume": "387088"
    },
    {
      "date": "2022-09-22",
      "open": "298.05",
      "high": "299.56",
      "low": "294.575",
      "close": "295.29",
      "volume": "453565"
    },
    {
      "date": "2022-09-23",
      "open": "294.29",
      "high": "295.69",
      "low": "291.78",
      "close": "294.77",
      "volume": "684053"
    },
    {
      "date": "2022-09-26",
      "open": "294.24",
      "high": "294.24",
      "low": "281.92",
      "close": "286.48",
      "volume": "584350"
    },
    {
      "date": "2022-09-27",
      "open": "287.64",
      "high": "292.41",
      "low": "283.43",
      "close": "284.21",
      "volume": "537245"
    },
    {
      "date": "2022-09-28",
      "open": "286.69",
      "high": "292.33",
      "low": "285.58",
      "close": "291.51",
      "volume": "705578"
    },
    {
      "date": "2022-09-29",
      "open": "289.24",
      "high": "289.24",
      "low": "280.92",
      "close": "282.27",
      "volume": "603892"
    },
    {
      "date": "2022-09-30",
      "open": "285.46",
      "high": "288.56",
      "low": "281.125",
      "close": "284.65",
      "volume": "1038648"
    },
    {
      "date": "2022-10-03",
      "open": "287.05",
      "high": "292.35",
      "low": "282.47",
      "close": "288.93",
      "volume": "571123"
    },
    {
      "date": "2022-10-04",
      "open": "290.84",
      "high": "297.32",
      "low": "290.38",
      "close": "293.42",
      "volume": "534053"
    },
    {
      "date": "2022-10-05",
      "open": "289.66",
      "high": "289.88",
      "low": "279.49",
      "close": "283.12",
      "volume": "676057"
    },
    {
      "date": "2022-10-06",
      "open": "282.92",
      "high": "284.325",
      "low": "266.96",
      "close": "268.02",
      "volume": "794651"
    },
    {
      "date": "2022-10-07",
      "open": "265.17",
      "high": "267.63",
      "low": "260.99",
      "close": "262.40",
      "volume": "855563"
    },
    {
      "date": "2022-10-10",
      "open": "263.56",
      "high": "265.26",
      "low": "255.96",
      "close": "256.45",
      "volume": "650566"
    },
    {
      "date": "2022-10-11",
      "open": "255.12",
      "high": "261.0943",
      "low": "250.65",
      "close": "255.23",
      "volume": "776348"
    },
    {
      "date": "2022-10-12",
      "open": "252.68",
      "high": "252.73",
      "low": "242.64",
      "close": "244.58",
      "volume": "1066545"
    },
    {
      "date": "2022-10-13",
      "open": "236.99",
      "high": "251.34",
      "low": "236.20",
      "close": "249.75",
      "volume": "1444025"
    },
    {
      "date": "2022-10-14",
      "open": "254.53",
      "high": "254.765",
      "low": "240.93",
      "close": "242.10",
      "volume": "990607"
    },
    {
      "date": "2022-10-17",
      "open": "242.27",
      "high": "256.40",
      "low": "242.27",
      "close": "253.14",
      "volume": "868574"
    },
    {
      "date": "2022-10-18",
      "open": "257.48",
      "high": "260.32",
      "low": "255.17",
      "close": "258.26",
      "volume": "979139"
    },
    {
      "date": "2022-10-19",
      "open": "252.63",
      "high": "257.21",
      "low": "250.89",
      "close": "252.49",
      "volume": "635341"
    },
    {
      "date": "2022-10-20",
      "open": "251.03",
      "high": "252.46",
      "low": "244.10",
      "close": "247.96",
      "volume": "1619484"
    },
    {
      "date": "2022-10-21",
      "open": "249.61",
      "high": "249.61",
      "low": "240.60",
      "close": "248.20",
      "volume": "909784"
    },
    {
      "date": "2022-10-24",
      "open": "249.41",
      "high": "254.05",
      "low": "245.09",
      "close": "247.34",
      "volume": "1065316"
    },
    {
      "date": "2022-10-25",
      "open": "247.92",
      "high": "257.13",
      "low": "247.92",
      "close": "256.60",
      "volume": "802735"
    },
    {
      "date": "2022-10-26",
      "open": "256.62",
      "high": "261.37",
      "low": "254.71",
      "close": "258.78",
      "volume": "931881"
    },
    {
      "date": "2022-10-27",
      "open": "261.52",
      "high": "265.36",
      "low": "258.10",
      "close": "260.24",
      "volume": "811336"
    },
    {
      "date": "2022-10-28",
      "open": "258.00",
      "high": "271.42",
      "low": "257.315",
      "close": "270.01",
      "volume": "1000850"
    },
    {
      "date": "2022-10-31",
      "open": "266.14",
      "high": "272.24",
      "low": "265.06",
      "close": "269.90",
      "volume": "1142815"
    },
    {
      "date": "2022-11-01",
      "open": "278.87",
      "high": "285.04",
      "low": "273.285",
      "close": "275.76",
      "volume": "1092124"
    },
    {
      "date": "2022-11-02",
      "open": "273.33",
      "high": "278.55",
      "low": "267.03",
      "close": "268.35",
      "volume": "929625"
    },
    {
      "date": "2022-11-03",
      "open": "265.93",
      "high": "272.86",
      "low": "263.09",
      "close": "270.30",
      "volume": "597045"
    },
    {
      "date": "2022-11-04",
      "open": "271.62",
      "high": "272.57",
      "low": "266.585",
      "close": "272.31",
      "volume": "543230"
    },
    {
      "date": "2022-11-07",
      "open": "274.60",
      "high": "279.86",
      "low": "273.45",
      "close": "277.14",
      "volume": "858089"
    },
    {
      "date": "2022-11-08",
      "open": "277.14",
      "high": "283.05",
      "low": "273.29",
      "close": "278.76",
      "volume": "884855"
    },
    {
      "date": "2022-11-09",
      "open": "278.47",
      "high": "281.79",
      "low": "274.32",
      "close": "274.73",
      "volume": "505159"
    },
    {
      "date": "2022-11-10",
      "open": "290.01",
      "high": "297.18",
      "low": "287.47",
      "close": "296.87",
      "volume": "1265828"
    },
    {
      "date": "2022-11-11",
      "open": "296.87",
      "high": "301.85",
      "low": "296.65",
      "close": "297.98",
      "volume": "775529"
    },
    {
      "date": "2022-11-14",
      "open": "299.27",
      "high": "299.27",
      "low": "289.22",
      "close": "289.41",
      "volume": "945550"
    },
    {
      "date": "2022-11-15",
      "open": "293.20",
      "high": "296.32",
      "low": "290.99",
      "close": "295.18",
      "volume": "543640"
    },
    {
      "date": "2022-11-16",
      "open": "295.59",
      "high": "298.71",
      "low": "294.525",
      "close": "296.02",
      "volume": "439691"
    },
    {
      "date": "2022-11-17",
      "open": "290.52",
      "high": "295.94",
      "low": "285.415",
      "close": "287.86",
      "volume": "582453"
    },
    {
      "date": "2022-11-18",
      "open": "291.43",
      "high": "292.83",
      "low": "285.92",
      "close": "290.68",
      "volume": "622304"
    },
    {
      "date": "2022-11-21",
      "open": "289.67",
      "high": "296.28",
      "low": "288.85",
      "close": "295.62",
      "volume": "739127"
    },
    {
      "date": "2022-11-22",
      "open": "295.50",
      "high": "296.16",
      "low": "289.95",
      "close": "294.06",
      "volume": "886869"
    },
    {
      "date": "2022-11-23",
      "open": "293.86",
      "high": "298.84",
      "low": "293.67",
      "close": "297.61",
      "volume": "587989"
    },
    {
      "date": "2022-11-25",
      "open": "297.74",
      "high": "299.245",
      "low": "295.12",
      "close": "296.54",
      "volume": "313866"
    },
    {
      "date": "2022-11-28",
      "open": "295.96",
      "high": "297.35",
      "low": "290.77",
      "close": "293.26",
      "volume": "605738"
    },
    {
      "date": "2022-11-29",
      "open": "292.80",
      "high": "298.87",
      "low": "291.14",
      "close": "294.55",
      "volume": "449113"
    },
    {
      "date": "2022-11-30",
      "open": "293.20",
      "high": "300.10",
      "low": "290.62",
      "close": "299.30",
      "volume": "1987655"
    },
    {
      "date": "2022-12-01",
      "open": "302.25",
      "high": "307.43",
      "low": "299.11",
      "close": "301.21",
      "volume": "586659"
    },
    {
      "date": "2022-12-02",
      "open": "298.30",
      "high": "299.71",
      "low": "291.49",
      "close": "295.25",
      "volume": "757259"
    },
    {
      "date": "2022-12-05",
      "open": "293.58",
      "high": "297.23",
      "low": "289.64",
      "close": "293.52",
      "volume": "510116"
    },
    {
      "date": "2022-12-06",
      "open": "291.73",
      "high": "295.1427",
      "low": "286.68",
      "close": "288.68",
      "volume": "602669"
    },
    {
      "date": "2022-12-07",
      "open": "289.45",
      "high": "295.53",
      "low": "285.59",
      "close": "287.70",
      "volume": "573656"
    },
    {
      "date": "2022-12-08",
      "open": "288.39",
      "high": "291.30",
      "low": "287.06",
      "close": "289.27",
      "volume": "473991"
    },
    {
      "date": "2022-12-09",
      "open": "288.02",
      "high": "293.21",
      "low": "287.28",
      "close": "288.19",
      "volume": "490282"
    },
    {
      "date": "2022-12-12",
      "open": "289.64",
      "high": "290.70",
      "low": "286.73",
      "close": "290.53",
      "volume": "571964"
    },
    {
      "date": "2022-12-13",
      "open": "301.38",
      "high": "309.41",
      "low": "299.75",
      "close": "301.48",
      "volume": "894792"
    },
    {
      "date": "2022-12-14",
      "open": "300.66",
      "high": "303.47",
      "low": "293.45",
      "close": "294.39",
      "volume": "481442"
    },
    {
      "date": "2022-12-15",
      "open": "289.63",
      "high": "294.7731",
      "low": "288.25",
      "close": "288.65",
      "volume": "556160"
    },
    {
      "date": "2022-12-16",
      "open": "285.57",
      "high": "285.57",
      "low": "274.77",
      "close": "280.29",
      "volume": "1252688"
    },
    {
      "date": "2022-12-19",
      "open": "279.46",
      "high": "282.42",
      "low": "274.59",
      "close": "277.46",
      "volume": "766934"
    },
    {
      "date": "2022-12-20",
      "open": "273.83",
      "high": "280.35",
      "low": "272.6616",
      "close": "278.36",
      "volume": "634200"
    },
    {
      "date": "2022-12-21",
      "open": "278.52",
      "high": "286.50",
      "low": "277.39",
      "close": "280.68",
      "volume": "807465"
    },
    {
      "date": "2022-12-22",
      "open": "276.34",
      "high": "281.70",
      "low": "275.425",
      "close": "280.09",
      "volume": "489233"
    },
    {
      "date": "2022-12-23",
      "open": "278.34",
      "high": "283.15",
      "low": "278.065",
      "close": "282.51",
      "volume": "350315"
    },
    {
      "date": "2022-12-27",
      "open": "282.65",
      "high": "283.43",
      "low": "278.99",
      "close": "282.50",
      "volume": "525140"
    },
    {
      "date": "2022-12-28",
      "open": "283.76",
      "high": "285.955",
      "low": "278.46",
      "close": "278.70",
      "volume": "291253"
    },
    {
      "date": "2022-12-29",
      "open": "280.53",
      "high": "285.63",
      "low": "280.53",
      "close": "284.89",
      "volume": "375871"
    },
    {
      "date": "2022-12-30",
      "open": "281.70",
      "high": "284.84",
      "low": "277.465",
      "close": "280.31",
      "volume": "429178"
    },
    {
      "date": "2023-01-03",
      "open": "282.63",
      "high": "285.47",
      "low": "278.35",
      "close": "281.74",
      "volume": "482509"
    },
    {
      "date": "2023-01-04",
      "open": "284.47",
      "high": "296.59",
      "low": "284.47",
      "close": "292.63",
      "volume": "777900"
    },
    {
      "date": "2023-01-05",
      "open": "289.59",
      "high": "290.21",
      "low": "280.94",
      "close": "281.37",
      "volume": "624787"
    },
    {
      "date": "2023-01-06",
      "open": "283.25",
      "high": "293.78",
      "low": "278.035",
      "close": "291.45",
      "volume": "608358"
    },
    {
      "date": "2023-01-09",
      "open": "291.96",
      "high": "296.78",
      "low": "290.39",
      "close": "291.39",
      "volume": "500196"
    },
    {
      "date": "2023-01-10",
      "open": "291.30",
      "high": "294.29",
      "low": "287.34",
      "close": "293.83",
      "volume": "626404"
    },
    {
      "date": "2023-01-11",
      "open": "295.81",
      "high": "306.355",
      "low": "294.27",
      "close": "306.09",
      "volume": "760647"
    },
    {
      "date": "2023-01-12",
      "open": "304.42",
      "high": "312.34",
      "low": "300.626",
      "close": "306.44",
      "volume": "740836"
    },
    {
      "date": "2023-01-13",
      "open": "302.06",
      "high": "307.71",
      "low": "302.06",
      "close": "306.55",
      "volume": "458629"
    },
    {
      "date": "2023-01-17",
      "open": "302.55",
      "high": "306.44",
      "low": "301.01",
      "close": "302.82",
      "volume": "928215"
    },
    {
      "date": "2023-01-18",
      "open": "302.06",
      "high": "303.44",
      "low": "291.58",
      "close": "292.48",
      "volume": "826121"
    },
    {
      "date": "2023-01-19",
      "open": "291.75",
      "high": "297.50",
      "low": "289.695",
      "close": "294.45",
      "volume": "680607"
    },
    {
      "date": "2023-01-20",
      "open": "293.43",
      "high": "297.08",
      "low": "287.15",
      "close": "296.81",
      "volume": "640401"
    },
    {
      "date": "2023-01-23",
      "open": "294.13",
      "high": "295.285",
      "low": "285.27",
      "close": "286.27",
      "volume": "1075867"
    },
    {
      "date": "2023-01-24",
      "open": "286.26",
      "high": "291.885",
      "low": "285.01",
      "close": "287.41",
      "volume": "797543"
    },
    {
      "date": "2023-01-25",
      "open": "289.14",
      "high": "292.38",
      "low": "286.16",
      "close": "291.65",
      "volume": "659816"
    },
    {
      "date": "2023-01-26",
      "open": "292.43",
      "high": "294.555",
      "low": "288.97",
      "close": "291.08",
      "volume": "430313"
    },
    {
      "date": "2023-01-27",
      "open": "289.19",
      "high": "291.97",
      "low": "286.89",
      "close": "289.03",
      "volume": "974553"
    },
    {
      "date": "2023-01-30",
      "open": "288.92",
      "high": "295.025",
      "low": "287.10",
      "close": "290.20",
      "volume": "851317"
    },
    {
      "date": "2023-01-31",
      "open": "291.95",
      "high": "297.725",
      "low": "289.69",
      "close": "297.53",
      "volume": "603243"
    },
    {
      "date": "2023-02-01",
      "open": "295.38",
      "high": "302.77",
      "low": "293.69",
      "close": "301.17",
      "volume": "527748"
    },
    {
      "date": "2023-02-02",
      "open": "305.10",
      "high": "309.52",
      "low": "297.61",
      "close": "308.09",
      "volume": "825346"
    },
    {
      "date": "2023-02-03",
      "open": "302.80",
      "high": "305.34",
      "low": "291.01",
      "close": "297.77",
      "volume": "639937"
    },
    {
      "date": "2023-02-06",
      "open": "293.53",
      "high": "296.485",
      "low": "289.50",
      "close": "295.77",
      "volume": "503353"
    },
    {
      "date": "2023-02-07",
      "open": "295.62",
      "high": "295.62",
      "low": "288.96",
      "close": "293.13",
      "volume": "660096"
    },
    {
      "date": "2023-02-08",
      "open": "292.72",
      "high": "293.97",
      "low": "290.635",
      "close": "292.77",
      "volume": "619677"
    },
    {
      "date": "2023-02-09",
      "open": "292.04",
      "high": "294.435",
      "low": "288.09",
      "close": "289.46",
      "volume": "547886"
    },
    {
      "date": "2023-02-10",
      "open": "288.17",
      "high": "290.69",
      "low": "285.745",
      "close": "289.49",
      "volume": "847223"
    },
    {
      "date": "2023-02-13",
      "open": "290.88",
      "high": "294.28",
      "low": "289.20",
      "close": "291.53",
      "volume": "718007"
    },
    {
      "date": "2023-02-14",
      "open": "290.07",
      "high": "291.49",
      "low": "284.87",
      "close": "287.22",
      "volume": "611280"
    },
    {
      "date": "2023-02-15",
      "open": "285.17",
      "high": "288.89",
      "low": "283.51",
      "close": "288.68",
      "volume": "1295653"
    },
    {
      "date": "2023-02-16",
      "open": "283.77",
      "high": "287.95",
      "low": "282.53",
      "close": "283.59",
      "volume": "678624"
    },
    {
      "date": "2023-02-17",
      "open": "279.65",
      "high": "283.21",
      "low": "279.30",
      "close": "281.24",
      "volume": "724738"
    },
    {
      "date": "2023-02-21",
      "open": "279.07",
      "high": "279.07",
      "low": "271.71",
      "close": "272.79",
      "volume": "952367"
    },
    {
      "date": "2023-02-22",
      "open": "267.12",
      "high": "269.35",
      "low": "256.03",
      "close": "259.00",
      "volume": "2677369"
    },
    {
      "date": "2023-02-23",
      "open": "261.59",
      "high": "266.83",
      "low": "256.80",
      "close": "265.53",
      "volume": "1464606"
    },
    {
      "date": "2023-02-24",
      "open": "264.63",
      "high": "264.63",
      "low": "257.11",
      "close": "257.82",
      "volume": "749869"
    },
    {
      "date": "2023-02-27",
      "open": "262.51",
      "high": "264.78",
      "low": "256.915",
      "close": "259.90",
      "volume": "991424"
    },
    {
      "date": "2023-02-28",
      "open": "259.37",
      "high": "263.72",
      "low": "257.51",
      "close": "259.35",
      "volume": "874435"
    },
    {
      "date": "2023-03-01",
      "open": "256.92",
      "high": "259.09",
      "low": "253.41",
      "close": "254.91",
      "volume": "1016035"
    },
    {
      "date": "2023-03-02",
      "open": "253.87",
      "high": "258.85",
      "low": "251.48",
      "close": "257.36",
      "volume": "629611"
    },
    {
      "date": "2023-03-03",
      "open": "256.60",
      "high": "261.345",
      "low": "256.60",
      "close": "260.35",
      "volume": "729920"
    },
    {
      "date": "2023-03-06",
      "open": "262.00",
      "high": "262.15",
      "low": "254.22",
      "close": "256.17",
      "volume": "866456"
    },
    {
      "date": "2023-03-07",
      "open": "256.06",
      "high": "256.27",
      "low": "245.86",
      "close": "246.07",
      "volume": "1192588"
    },
    {
      "date": "2023-03-08",
      "open": "246.28",
      "high": "253.46",
      "low": "246.11",
      "close": "250.81",
      "volume": "948301"
    },
    {
      "date": "2023-03-09",
      "open": "250.08",
      "high": "253.0125",
      "low": "242.46",
      "close": "243.77",
      "volume": "1083527"
    },
    {
      "date": "2023-03-10",
      "open": "243.32",
      "high": "245.395",
      "low": "239.14",
      "close": "240.12",
      "volume": "928962"
    },
    {
      "date": "2023-03-13",
      "open": "241.07",
      "high": "253.05",
      "low": "239.215",
      "close": "249.05",
      "volume": "1299088"
    },
    {
      "date": "2023-03-14",
      "open": "252.84",
      "high": "254.03",
      "low": "247.30",
      "close": "250.79",
      "volume": "1194129"
    },
    {
      "date": "2023-03-15",
      "open": "245.06",
      "high": "258.14",
      "low": "245.06",
      "close": "256.35",
      "volume": "1365652"
    },
    {
      "date": "2023-03-16",
      "open": "254.86",
      "high": "260.48",
      "low": "254.33",
      "close": "258.44",
      "volume": "1044353"
    },
    {
      "date": "2023-03-17",
      "open": "260.00",
      "high": "262.92",
      "low": "255.765",
      "close": "255.98",
      "volume": "1256823"
    },
    {
      "date": "2023-03-20",
      "open": "255.63",
      "high": "259.21",
      "low": "254.77",
      "close": "257.21",
      "volume": "687332"
    },
    {
      "date": "2023-03-21",
      "open": "256.97",
      "high": "258.87",
      "low": "249.7528",
      "close": "254.84",
      "volume": "979946"
    },
    {
      "date": "2023-03-22",
      "open": "251.14",
      "high": "253.77",
      "low": "246.02",
      "close": "246.21",
      "volume": "762538"
    },
    {
      "date": "2023-03-23",
      "open": "245.91",
      "high": "249.96",
      "low": "243.70",
      "close": "246.90",
      "volume": "630630"
    },
    {
      "date": "2023-03-24",
      "open": "244.90",
      "high": "256.55",
      "low": "243.305",
      "close": "256.41",
      "volume": "617910"
    },
    {
      "date": "2023-03-27",
      "open": "256.19",
      "high": "257.74",
      "low": "250.70",
      "close": "251.20",
      "volume": "613924"
    },
    {
      "date": "2023-03-28",
      "open": "249.47",
      "high": "252.27",
      "low": "247.96",
      "close": "250.73",
      "volume": "916068"
    },
    {
      "date": "2023-03-29",
      "open": "254.34",
      "high": "256.25",
      "low": "252.11",
      "close": "254.17",
      "volume": "797131"
    },
    {
      "date": "2023-03-30",
      "open": "258.80",
      "high": "258.83",
      "low": "255.93",
      "close": "257.20",
      "volume": "505176"
    },
    {
      "date": "2023-03-31",
      "open": "258.21",
      "high": "261.70",
      "low": "257.54",
      "close": "261.07",
      "volume": "554820"
    },
    {
      "date": "2023-04-03",
      "open": "259.43",
      "high": "259.43",
      "low": "254.16",
      "close": "255.03",
      "volume": "814006"
    },
    {
      "date": "2023-04-04",
      "open": "255.15",
      "high": "257.57",
      "low": "254.03",
      "close": "256.74",
      "volume": "608591"
    },
    {
      "date": "2023-04-05",
      "open": "257.00",
      "high": "262.32",
      "low": "256.74",
      "close": "258.21",
      "volume": "512951"
    },
    {
      "date": "2023-04-06",
      "open": "258.60",
      "high": "259.95",
      "low": "256.31",
      "close": "259.68",
      "volume": "336375"
    },
    {
      "date": "2023-04-10",
      "open": "257.18",
      "high": "261.84",
      "low": "255.22",
      "close": "261.74",
      "volume": "387492"
    },
    {
      "date": "2023-04-11",
      "open": "261.99",
      "high": "265.29",
      "low": "260.46",
      "close": "264.00",
      "volume": "677434"
    },
    {
      "date": "2023-04-12",
      "open": "266.74",
      "high": "266.91",
      "low": "260.275",
      "close": "261.67",
      "volume": "609834"
    },
    {
      "date": "2023-04-13",
      "open": "262.60",
      "high": "267.42",
      "low": "261.505",
      "close": "265.35",
      "volume": "543380"
    },
    {
      "date": "2023-04-14",
      "open": "264.72",
      "high": "265.72",
      "low": "256.33",
      "close": "258.53",
      "volume": "548362"
    },
    {
      "date": "2023-04-17",
      "open": "259.39",
      "high": "264.80",
      "low": "259.39",
      "close": "263.18",
      "volume": "537663"
    },
    {
      "date": "2023-04-18",
      "open": "262.85",
      "high": "264.205",
      "low": "260.60",
      "close": "263.05",
      "volume": "710475"
    },
    {
      "date": "2023-04-19",
      "open": "260.46",
      "high": "266.77",
      "low": "260.46",
      "close": "265.32",
      "volume": "545365"
    },
    {
      "date": "2023-04-20",
      "open": "264.06",
      "high": "264.06",
      "low": "257.26",
      "close": "258.63",
      "volume": "715035"
    },
    {
      "date": "2023-04-21",
      "open": "259.57",
      "high": "260.5858",
      "low": "254.565",
      "close": "256.88",
      "volume": "463390"
    },
    {
      "date": "2023-04-24",
      "open": "256.59",
      "high": "259.00",
      "low": "253.65",
      "close": "255.62",
      "volume": "404479"
    },
    {
      "date": "2023-04-25",
      "open": "254.43",
      "high": "255.86",
      "low": "251.08",
      "close": "251.62",
      "volume": "586864"
    },
    {
      "date": "2023-04-26",
      "open": "250.41",
      "high": "252.545",
      "low": "248.95",
      "close": "250.20",
      "volume": "613522"
    },
    {
      "date": "2023-04-27",
      "open": "251.36",
      "high": "257.08",
      "low": "251.10",
      "close": "256.85",
      "volume": "501320"
    },
    {
      "date": "2023-04-28",
      "open": "255.63",
      "high": "261.60",
      "low": "255.01",
      "close": "260.89",
      "volume": "873351"
    },
    {
      "date": "2023-05-01",
      "open": "258.26",
      "high": "263.08",
      "low": "258.26",
      "close": "261.04",
      "volume": "941599"
    },
    {
      "date": "2023-05-02",
      "open": "256.41",
      "high": "257.30",
      "low": "246.38",
      "close": "246.99",
      "volume": "970756"
    },
    {
      "date": "2023-05-03",
      "open": "248.21",
      "high": "248.44",
      "low": "240.35",
      "close": "240.92",
      "volume": "801925"
    },
    {
      "date": "2023-05-04",
      "open": "241.09",
      "high": "243.26",
      "low": "236.84",
      "close": "238.30",
      "volume": "1218868"
    },
    {
      "date": "2023-05-05",
      "open": "238.30",
      "high": "241.92",
      "low": "236.51",
      "close": "239.59",
      "volume": "722911"
    },
    {
      "date": "2023-05-08",
      "open": "239.41",
      "high": "240.14",
      "low": "232.22",
      "close": "233.13",
      "volume": "707281"
    },
    {
      "date": "2023-05-09",
      "open": "231.34",
      "high": "236.49",
      "low": "229.48",
      "close": "234.12",
      "volume": "770903"
    },
    {
      "date": "2023-05-10",
      "open": "237.31",
      "high": "237.34",
      "low": "233.35",
      "close": "237.05",
      "volume": "1069940"
    },
    {
      "date": "2023-05-11",
      "open": "235.05",
      "high": "235.63",
      "low": "230.17",
      "close": "233.05",
      "volume": "984637"
    },
    {
      "date": "2023-05-12",
      "open": "234.09",
      "high": "236.75",
      "low": "232.35",
      "close": "236.71",
      "volume": "579883"
    },
    {
      "date": "2023-05-15",
      "open": "236.78",
      "high": "238.35",
      "low": "230.92",
      "close": "235.28",
      "volume": "788870"
    },
    {
      "date": "2023-05-16",
      "open": "235.30",
      "high": "236.08",
      "low": "230.04",
      "close": "231.79",
      "volume": "1109033"
    },
    {
      "date": "2023-05-17",
      "open": "232.94",
      "high": "236.54",
      "low": "230.07",
      "close": "234.61",
      "volume": "818564"
    },
    {
      "date": "2023-05-18",
      "open": "233.99",
      "high": "235.33",
      "low": "230.61",
      "close": "234.91",
      "volume": "956270"
    },
    {
      "date": "2023-05-19",
      "open": "235.89",
      "high": "237.1925",
      "low": "232.97",
      "close": "233.38",
      "volume": "554444"
    },
    {
      "date": "2023-05-22",
      "open": "233.96",
      "high": "237.69",
      "low": "233.96",
      "close": "236.46",
      "volume": "424405"
    },
    {
      "date": "2023-05-23",
      "open": "235.31",
      "high": "237.09",
      "low": "230.09",
      "close": "230.43",
      "volume": "697285"
    },
    {
      "date": "2023-05-24",
      "open": "229.35",
      "high": "229.85",
      "low": "223.91",
      "close": "224.24",
      "volume": "615168"
    },
    {
      "date": "2023-05-25",
      "open": "223.41",
      "high": "223.59",
      "low": "219.8352",
      "close": "221.70",
      "volume": "965724"
    },
    {
      "date": "2023-05-26",
      "open": "222.81",
      "high": "225.11",
      "low": "221.18",
      "close": "223.80",
      "volume": "651947"
    },
    {
      "date": "2023-05-30",
      "open": "224.79",
      "high": "227.72",
      "low": "220.51",
      "close": "221.84",
      "volume": "916124"
    },
    {
      "date": "2023-05-31",
      "open": "221.74",
      "high": "222.60",
      "low": "218.61",
      "close": "221.78",
      "volume": "1142138"
    },
    {
      "date": "2023-06-01",
      "open": "223.32",
      "high": "223.895",
      "low": "219.87",
      "close": "220.69",
      "volume": "922696"
    },
    {
      "date": "2023-06-02",
      "open": "220.96",
      "high": "229.98",
      "low": "220.69",
      "close": "225.65",
      "volume": "1528129"
    },
    {
      "date": "2023-06-05",
      "open": "226.00",
      "high": "228.0449",
      "low": "223.22",
      "close": "224.27",
      "volume": "576595"
    },
    {
      "date": "2023-06-06",
      "open": "225.20",
      "high": "225.20",
      "low": "220.8174",
      "close": "223.89",
      "volume": "498148"
    },
    {
      "date": "2023-06-07",
      "open": "225.23",
      "high": "228.945",
      "low": "222.54",
      "close": "227.72",
      "volume": "498998"
    },
    {
      "date": "2023-06-08",
      "open": "226.47",
      "high": "229.34",
      "low": "225.00",
      "close": "228.98",
      "volume": "500287"
    },
    {
      "date": "2023-06-09",
      "open": "229.61",
      "high": "229.98",
      "low": "220.65",
      "close": "224.12",
      "volume": "876065"
    },
    {
      "date": "2023-06-12",
      "open": "224.47",
      "high": "226.75",
      "low": "222.8393",
      "close": "226.47",
      "volume": "521095"
    },
    {
      "date": "2023-06-13",
      "open": "227.22",
      "high": "229.73",
      "low": "224.00",
      "close": "229.53",
      "volume": "588109"
    },
    {
      "date": "2023-06-14",
      "open": "230.00",
      "high": "232.11",
      "low": "227.12",
      "close": "229.82",
      "volume": "506760"
    },
    {
      "date": "2023-06-15",
      "open": "228.81",
      "high": "235.02",
      "low": "227.27",
      "close": "233.95",
      "volume": "788865"
    },
    {
      "date": "2023-06-16",
      "open": "235.37",
      "high": "237.81",
      "low": "229.72",
      "close": "230.57",
      "volume": "1018472"
    },
    {
      "date": "2023-06-20",
      "open": "229.85",
      "high": "230.88",
      "low": "223.63",
      "close": "224.60",
      "volume": "995637"
    },
    {
      "date": "2023-06-21",
      "open": "222.80",
      "high": "223.43",
      "low": "219.05",
      "close": "221.19",
      "volume": "1269989"
    },
    {
      "date": "2023-06-22",
      "open": "220.81",
      "high": "223.33",
      "low": "215.11",
      "close": "222.58",
      "volume": "919963"
    },
    {
      "date": "2023-06-23",
      "open": "222.75",
      "high": "226.99",
      "low": "222.05",
      "close": "223.08",
      "volume": "1659911"
    },
    {
      "date": "2023-06-26",
      "open": "222.61",
      "high": "226.04",
      "low": "219.87",
      "close": "224.33",
      "volume": "790343"
    },
    {
      "date": "2023-06-27",
      "open": "225.03",
      "high": "226.64",
      "low": "223.58",
      "close": "225.50",
      "volume": "930444"
    },
    {
      "date": "2023-06-28",
      "open": "226.01",
      "high": "228.50",
      "low": "224.16",
      "close": "227.37",
      "volume": "881782"
    },
    {
      "date": "2023-06-29",
      "open": "226.18",
      "high": "229.79",
      "low": "223.98",
      "close": "229.68",
      "volume": "748556"
    },
    {
      "date": "2023-06-30",
      "open": "234.93",
      "high": "235.63",
      "low": "228.29",
      "close": "231.76",
      "volume": "1228594"
    },
    {
      "date": "2023-07-03",
      "open": "231.76",
      "high": "236.00",
      "low": "230.90",
      "close": "234.03",
      "volume": "320768"
    },
    {
      "date": "2023-07-05",
      "open": "234.38",
      "high": "241.54",
      "low": "233.50",
      "close": "240.97",
      "volume": "1194053"
    },
    {
      "date": "2023-07-06",
      "open": "238.60",
      "high": "241.16",
      "low": "235.72",
      "close": "238.98",
      "volume": "805821"
    },
    {
      "date": "2023-07-07",
      "open": "237.36",
      "high": "241.45",
      "low": "234.7901",
      "close": "240.85",
      "volume": "769086"
    },
    {
      "date": "2023-07-10",
      "open": "238.43",
      "high": "241.59",
      "low": "236.175",
      "close": "237.83",
      "volume": "727212"
    },
    {
      "date": "2023-07-11",
      "open": "239.51",
      "high": "242.05",
      "low": "237.96",
      "close": "241.82",
      "volume": "596001"
    },
    {
      "date": "2023-07-12",
      "open": "244.66",
      "high": "245.74",
      "low": "242.04",
      "close": "243.28",
      "volume": "806364"
    },
    {
      "date": "2023-07-13",
      "open": "242.76",
      "high": "244.18",
      "low": "239.58",
      "close": "243.85",
      "volume": "867121"
    },
    {
      "date": "2023-07-14",
      "open": "241.92",
      "high": "244.67",
      "low": "241.10",
      "close": "243.77",
      "volume": "780787"
    },
    {
      "date": "2023-07-17",
      "open": "240.97",
      "high": "242.655",
      "low": "225.50",
      "close": "226.15",
      "volume": "2253328"
    },
    {
      "date": "2023-07-18",
      "open": "226.02",
      "high": "231.325",
      "low": "224.48",
      "close": "228.07",
      "volume": "1307135"
    },
    {
      "date": "2023-07-19",
      "open": "234.13",
      "high": "239.51",
      "low": "233.20",
      "close": "234.27",
      "volume": "1038813"
    },
    {
      "date": "2023-07-20",
      "open": "224.63",
      "high": "225.15",
      "low": "214.51",
      "close": "222.86",
      "volume": "2850649"
    },
    {
      "date": "2023-07-21",
      "open": "224.04",
      "high": "228.03",
      "low": "222.48",
      "close": "226.64",
      "volume": "1539920"
    },
    {
      "date": "2023-07-24",
      "open": "227.80",
      "high": "228.397",
      "low": "225.21",
      "close": "227.61",
      "volume": "1084476"
    },
    {
      "date": "2023-07-25",
      "open": "227.15",
      "high": "229.03",
      "low": "220.10",
      "close": "220.24",
      "volume": "1689165"
    },
    {
      "date": "2023-07-26",
      "open": "220.00",
      "high": "228.52",
      "low": "220.00",
      "close": "226.40",
      "volume": "1460984"
    },
    {
      "date": "2023-07-27",
      "open": "228.20",
      "high": "230.06",
      "low": "221.70",
      "close": "222.40",
      "volume": "1016244"
    },
    {
      "date": "2023-07-28",
      "open": "226.06",
      "high": "226.06",
      "low": "218.49",
      "close": "218.88",
      "volume": "1001072"
    },
    {
      "date": "2023-07-31",
      "open": "219.05",
      "high": "221.57",
      "low": "217.79",
      "close": "218.95",
      "volume": "1048803"
    },
    {
      "date": "2023-08-01",
      "open": "225.85",
      "high": "231.81",
      "low": "224.60",
      "close": "228.10",
      "volume": "1909051"
    },
    {
      "date": "2023-08-02",
      "open": "225.50",
      "high": "229.05",
      "low": "223.02",
      "close": "228.56",
      "volume": "1123785"
    },
    {
      "date": "2023-08-03",
      "open": "228.18",
      "high": "228.18",
      "low": "220.00",
      "close": "222.57",
      "volume": "1162629"
    },
    {
      "date": "2023-08-04",
      "open": "222.84",
      "high": "229.46",
      "low": "221.81",
      "close": "222.88",
      "volume": "928395"
    },
    {
      "date": "2023-08-07",
      "open": "223.24",
      "high": "223.94",
      "low": "218.91",
      "close": "220.11",
      "volume": "766154"
    },
    {
      "date": "2023-08-08",
      "open": "219.18",
      "high": "223.37",
      "low": "218.93",
      "close": "223.04",
      "volume": "722782"
    },
    {
      "date": "2023-08-09",
      "open": "222.60",
      "high": "228.07",
      "low": "221.03",
      "close": "227.71",
      "volume": "730932"
    },
    {
      "date": "2023-08-10",
      "open": "224.96",
      "high": "232.63",
      "low": "224.66",
      "close": "228.32",
      "volume": "1121739"
    },
    {
      "date": "2023-08-11",
      "open": "227.49",
      "high": "231.68",
      "low": "227.41",
      "close": "230.06",
      "volume": "749772"
    },
    {
      "date": "2023-08-14",
      "open": "229.75",
      "high": "231.19",
      "low": "228.48",
      "close": "231.02",
      "volume": "837970"
    },
    {
      "date": "2023-08-15",
      "open": "229.10",
      "high": "231.95",
      "low": "227.865",
      "close": "229.93",
      "volume": "781388"
    },
    {
      "date": "2023-08-16",
      "open": "230.07",
      "high": "231.05",
      "low": "219.87",
      "close": "220.48",
      "volume": "748494"
    },
    {
      "date": "2023-08-17",
      "open": "220.63",
      "high": "222.99",
      "low": "220.11",
      "close": "220.94",
      "volume": "769145"
    },
    {
      "date": "2023-08-18",
      "open": "219.72",
      "high": "222.95",
      "low": "219.25",
      "close": "222.51",
      "volume": "595683"
    },
    {
      "date": "2023-08-21",
      "open": "221.80",
      "high": "221.80",
      "low": "215.53",
      "close": "218.22",
      "volume": "630415"
    },
    {
      "date": "2023-08-22",
      "open": "218.24",
      "high": "220.0699",
      "low": "216.095",
      "close": "218.11",
      "volume": "604919"
    },
    {
      "date": "2023-08-23",
      "open": "218.46",
      "high": "221.01",
      "low": "217.46",
      "close": "220.27",
      "volume": "624119"
    },
    {
      "date": "2023-08-24",
      "open": "220.97",
      "high": "222.31",
      "low": "218.58",
      "close": "219.74",
      "volume": "456130"
    },
    {
      "date": "2023-08-25",
      "open": "219.48",
      "high": "223.54",
      "low": "219.215",
      "close": "222.33",
      "volume": "490066"
    },
    {
      "date": "2023-08-28",
      "open": "222.77",
      "high": "224.66",
      "low": "222.26",
      "close": "222.62",
      "volume": "542209"
    },
    {
      "date": "2023-08-29",
      "open": "222.64",
      "high": "227.84",
      "low": "221.94",
      "close": "227.54",
      "volume": "622234"
    },
    {
      "date": "2023-08-30",
      "open": "227.52",
      "high": "230.03",
      "low": "226.45",
      "close": "227.12",
      "volume": "956201"
    },
    {
      "date": "2023-08-31",
      "open": "228.52",
      "high": "229.17",
      "low": "223.66",
      "close": "224.53",
      "volume": "735361"
    },
    {
      "date": "2023-09-01",
      "open": "225.75",
      "high": "226.35",
      "low": "220.54",
      "close": "221.69",
      "volume": "495102"
    },
    {
      "date": "2023-09-05",
      "open": "221.13",
      "high": "224.515",
      "low": "220.44",
      "close": "221.84",
      "volume": "743137"
    },
    {
      "date": "2023-09-06",
      "open": "221.15",
      "high": "221.15",
      "low": "215.49",
      "close": "217.99",
      "volume": "682902"
    },
    {
      "date": "2023-09-07",
      "open": "217.13",
      "high": "222.61",
      "low": "216.99",
      "close": "221.24",
      "volume": "764677"
    },
    {
      "date": "2023-09-08",
      "open": "221.96",
      "high": "221.975",
      "low": "216.19",
      "close": "216.92",
      "volume": "670743"
    },
    {
      "date": "2023-09-11",
      "open": "217.74",
      "high": "218.10",
      "low": "213.94",
      "close": "215.20",
      "volume": "733952"
    },
    {
      "date": "2023-09-12",
      "open": "214.59",
      "high": "214.73",
      "low": "210.9253",
      "close": "214.36",
      "volume": "564830"
    },
    {
      "date": "2023-09-13",
      "open": "212.85",
      "high": "214.12",
      "low": "211.07",
      "close": "212.325",
      "volume": "720324"
    },
    {
      "date": "2023-09-14",
      "open": "214.05",
      "high": "219.14",
      "low": "213.33",
      "close": "218.82",
      "volume": "585502"
    },
    {
      "date": "2023-09-15",
      "open": "219.44",
      "high": "219.89",
      "low": "216.69",
      "close": "218.15",
      "volume": "1003501"
    },
    {
      "date": "2023-09-18",
      "open": "218.28",
      "high": "218.88",
      "low": "214.86",
      "close": "215.10",
      "volume": "603145"
    },
    {
      "date": "2023-09-19",
      "open": "214.41",
      "high": "215.495",
      "low": "212.56",
      "close": "213.48",
      "volume": "545810"
    },
    {
      "date": "2023-09-20",
      "open": "216.27",
      "high": "217.2975",
      "low": "214.31",
      "close": "214.97",
      "volume": "463354"
    },
    {
      "date": "2023-09-21",
      "open": "212.76",
      "high": "213.01",
      "low": "204.53",
      "close": "204.68",
      "volume": "646712"
    },
    {
      "date": "2023-09-22",
      "open": "204.69",
      "high": "205.795",
      "low": "200.87",
      "close": "201.11",
      "volume": "1015663"
    },
    {
      "date": "2023-09-25",
      "open": "200.37",
      "high": "201.57",
      "low": "199.18",
      "close": "201.33",
      "volume": "621044"
    },
    {
      "date": "2023-09-26",
      "open": "198.53",
      "high": "200.44",
      "low": "198.01",
      "close": "200.10",
      "volume": "714731"
    },
    {
      "date": "2023-09-27",
      "open": "199.74",
      "high": "200.76",
      "low": "192.88",
      "close": "196.06",
      "volume": "1185587"
    },
    {
      "date": "2023-09-28",
      "open": "196.09",
      "high": "199.61",
      "low": "195.98",
      "close": "198.46",
      "volume": "1139104"
    },
    {
      "date": "2023-09-29",
      "open": "202.51",
      "high": "202.88",
      "low": "199.13",
      "close": "200.17",
      "volume": "918578"
    },
    {
      "date": "2023-10-02",
      "open": "198.85",
      "high": "200.87",
      "low": "196.82",
      "close": "198.24",
      "volume": "1030491"
    },
    {
      "date": "2023-10-03",
      "open": "197.25",
      "high": "197.25",
      "low": "189.63",
      "close": "189.98",
      "volume": "974997"
    },
    {
      "date": "2023-10-04",
      "open": "190.80",
      "high": "193.17",
      "low": "187.20",
      "close": "190.80",
      "volume": "884188"
    },
    {
      "date": "2023-10-05",
      "open": "190.12",
      "high": "191.59",
      "low": "187.315",
      "close": "191.28",
      "volume": "898569"
    },
    {
      "date": "2023-10-06",
      "open": "188.60",
      "high": "192.75",
      "low": "185.23",
      "close": "191.93",
      "volume": "734880"
    },
    {
      "date": "2023-10-09",
      "open": "191.19",
      "high": "194.95",
      "low": "190.82",
      "close": "194.82",
      "volume": "960551"
    },
    {
      "date": "2023-10-10",
      "open": "195.30",
      "high": "196.00",
      "low": "193.17",
      "close": "195.01",
      "volume": "605479"
    },
    {
      "date": "2023-10-11",
      "open": "196.09",
      "high": "202.34",
      "low": "195.115",
      "close": "201.60",
      "volume": "1080144"
    },
    {
      "date": "2023-10-12",
      "open": "199.85",
      "high": "201.45",
      "low": "197.36",
      "close": "199.93",
      "volume": "867373"
    },
    {
      "date": "2023-10-13",
      "open": "200.88",
      "high": "203.51",
      "low": "200.11",
      "close": "201.57",
      "volume": "744917"
    },
    {
      "date": "2023-10-16",
      "open": "202.84",
      "high": "204.66",
      "low": "199.15",
      "close": "202.90",
      "volume": "766788"
    },
    {
      "date": "2023-10-17",
      "open": "199.87",
      "high": "202.33",
      "low": "198.51",
      "close": "200.41",
      "volume": "812713"
    },
    {
      "date": "2023-10-18",
      "open": "199.60",
      "high": "200.52",
      "low": "194.72",
      "close": "194.76",
      "volume": "521319"
    },
    {
      "date": "2023-10-19",
      "open": "192.31",
      "high": "193.755",
      "low": "188.11",
      "close": "189.44",
      "volume": "1805294"
    },
    {
      "date": "2023-10-20",
      "open": "190.48",
      "high": "193.62",
      "low": "189.10",
      "close": "191.88",
      "volume": "1147464"
    },
    {
      "date": "2023-10-23",
      "open": "189.91",
      "high": "196.87",
      "low": "189.01",
      "close": "193.20",
      "volume": "1105187"
    },
    {
      "date": "2023-10-24",
      "open": "195.00",
      "high": "198.18",
      "low": "194.175",
      "close": "197.08",
      "volume": "1085204"
    },
    {
      "date": "2023-10-25",
      "open": "196.14",
      "high": "198.03",
      "low": "194.75",
      "close": "195.71",
      "volume": "1069430"
    },
    {
      "date": "2023-10-26",
      "open": "197.47",
      "high": "207.77",
      "low": "197.42",
      "close": "206.32",
      "volume": "1401531"
    },
    {
      "date": "2023-10-27",
      "open": "205.60",
      "high": "205.60",
      "low": "201.89",
      "close": "204.01",
      "volume": "850189"
    },
    {
      "date": "2023-10-30",
      "open": "205.78",
      "high": "207.14",
      "low": "201.14",
      "close": "204.91",
      "volume": "939420"
    },
    {
      "date": "2023-10-31",
      "open": "206.03",
      "high": "209.70",
      "low": "204.81",
      "close": "208.63",
      "volume": "784564"
    },
    {
      "date": "2023-11-01",
      "open": "209.07",
      "high": "209.75",
      "low": "205.89",
      "close": "207.66",
      "volume": "792348"
    },
    {
      "date": "2023-11-02",
      "open": "211.67",
      "high": "220.24",
      "low": "207.68",
      "close": "217.40",
      "volume": "1467319"
    },
    {
      "date": "2023-11-03",
      "open": "223.27",
      "high": "234.65",
      "low": "222.92",
      "close": "227.09",
      "volume": "1538761"
    },
    {
      "date": "2023-11-06",
      "open": "224.92",
      "high": "225.87",
      "low": "220.39",
      "close": "220.84",
      "volume": "1028822"
    },
    {
      "date": "2023-11-07",
      "open": "221.17",
      "high": "222.26",
      "low": "218.33",
      "close": "219.69",
      "volume": "640618"
    },
    {
      "date": "2023-11-08",
      "open": "220.24",
      "high": "221.07",
      "low": "218.71",
      "close": "220.03",
      "volume": "472126"
    },
    {
      "date": "2023-11-09",
      "open": "220.61",
      "high": "223.49",
      "low": "217.775",
      "close": "218.40",
      "volume": "782623"
    },
    {
      "date": "2023-11-10",
      "open": "219.37",
      "high": "220.23",
      "low": "215.7023",
      "close": "218.99",
      "volume": "620638"
    },
    {
      "date": "2023-11-13",
      "open": "217.02",
      "high": "219.97",
      "low": "215.47",
      "close": "218.92",
      "volume": "449999"
    },
    {
      "date": "2023-11-14",
      "open": "227.40",
      "high": "235.85",
      "low": "226.66",
      "close": "233.65",
      "volume": "1063807"
    },
    {
      "date": "2023-11-15",
      "open": "229.74",
      "high": "235.815",
      "low": "229.74",
      "close": "233.85",
      "volume": "951454"
    },
    {
      "date": "2023-11-16",
      "open": "234.72",
      "high": "237.38",
      "low": "233.00",
      "close": "236.01",
      "volume": "688235"
    },
    {
      "date": "2023-11-17",
      "open": "238.14",
      "high": "238.14",
      "low": "233.405",
      "close": "233.71",
      "volume": "614975"
    },
    {
      "date": "2023-11-20",
      "open": "232.19",
      "high": "236.005",
      "low": "229.68",
      "close": "235.17",
      "volume": "522974"
    },
    {
      "date": "2023-11-21",
      "open": "234.77",
      "high": "236.69",
      "low": "233.00",
      "close": "233.56",
      "volume": "564070"
    },
    {
      "date": "2023-11-22",
      "open": "236.54",
      "high": "236.54",
      "low": "233.115",
      "close": "233.21",
      "volume": "400267"
    },
    {
      "date": "2023-11-24",
      "open": "232.25",
      "high": "235.70",
      "low": "230.355",
      "close": "235.09",
      "volume": "184901"
    },
    {
      "date": "2023-11-27",
      "open": "236.95",
      "high": "239.73",
      "low": "235.84",
      "close": "237.48",
      "volume": "906835"
    },
    {
      "date": "2023-11-28",
      "open": "237.76",
      "high": "242.78",
      "low": "236.78",
      "close": "242.17",
      "volume": "983545"
    },
    {
      "date": "2023-11-29",
      "open": "243.72",
      "high": "247.24",
      "low": "243.72",
      "close": "245.20",
      "volume": "931168"
    },
    {
      "date": "2023-11-30",
      "open": "242.90",
      "high": "249.13",
      "low": "242.90",
      "close": "246.96",
      "volume": "1178248"
    },
    {
      "date": "2023-12-01",
      "open": "246.60",
      "high": "251.20",
      "low": "244.71",
      "close": "250.57",
      "volume": "801749"
    },
    {
      "date": "2023-12-04",
      "open": "248.11",
      "high": "250.00",
      "low": "245.82",
      "close": "248.90",
      "volume": "590115"
    },
    {
      "date": "2023-12-05",
      "open": "249.14",
      "high": "251.18",
      "low": "247.75",
      "close": "250.39",
      "volume": "715973"
    },
    {
      "date": "2023-12-06",
      "open": "252.88",
      "high": "256.40",
      "low": "251.115",
      "close": "251.49",
      "volume": "1044733"
    },
    {
      "date": "2023-12-07",
      "open": "250.54",
      "high": "254.085",
      "low": "250.17",
      "close": "251.12",
      "volume": "727829"
    },
    {
      "date": "2023-12-08",
      "open": "249.12",
      "high": "251.075",
      "low": "240.11",
      "close": "244.18",
      "volume": "1105795"
    },
    {
      "date": "2023-12-11",
      "open": "245.20",
      "high": "245.95",
      "low": "241.52",
      "close": "242.36",
      "volume": "710423"
    },
    {
      "date": "2023-12-12",
      "open": "242.71",
      "high": "242.92",
      "low": "238.52",
      "close": "239.57",
      "volume": "713436"
    },
    {
      "date": "2023-12-13",
      "open": "239.70",
      "high": "251.75",
      "low": "238.35",
      "close": "248.06",
      "volume": "1101262"
    },
    {
      "date": "2023-12-14",
      "open": "254.61",
      "high": "258.76",
      "low": "249.14",
      "close": "250.83",
      "volume": "1302987"
    },
    {
      "date": "2023-12-15",
      "open": "251.31",
      "high": "251.40",
      "low": "246.07",
      "close": "248.49",
      "volume": "1385412"
    },
    {
      "date": "2023-12-18",
      "open": "248.70",
      "high": "250.328",
      "low": "246.38",
      "close": "246.53",
      "volume": "673978"
    },
    {
      "date": "2023-12-19",
      "open": "248.41",
      "high": "249.99",
      "low": "246.42",
      "close": "248.78",
      "volume": "477976"
    },
    {
      "date": "2023-12-20",
      "open": "250.39",
      "high": "252.11",
      "low": "246.22",
      "close": "246.30",
      "volume": "664700"
    },
    {
      "date": "2023-12-21",
      "open": "248.57",
      "high": "251.95",
      "low": "247.93",
      "close": "251.81",
      "volume": "776741"
    },
    {
      "date": "2023-12-22",
      "open": "252.89",
      "high": "254.5699",
      "low": "249.19",
      "close": "251.43",
      "volume": "500782"
    },
    {
      "date": "2023-12-26",
      "open": "250.85",
      "high": "253.62",
      "low": "250.00",
      "close": "252.59",
      "volume": "273625"
    },
    {
      "date": "2023-12-27",
      "open": "253.16",
      "high": "256.68",
      "low": "251.955",
      "close": "254.21",
      "volume": "505243"
    },
    {
      "date": "2023-12-28",
      "open": "254.37",
      "high": "256.29",
      "low": "252.72",
      "close": "254.25",
      "volume": "339018"
    },
    {
      "date": "2023-12-29",
      "open": "252.47",
      "high": "254.2538",
      "low": "251.735",
      "close": "253.69",
      "volume": "568255"
    },
    {
      "date": "2024-01-02",
      "open": "251.89",
      "high": "255.895",
      "low": "251.745",
      "close": "254.98",
      "volume": "599093"
    },
    {
      "date": "2024-01-03",
      "open": "251.215",
      "high": "254.19",
      "low": "248.05",
      "close": "248.31",
      "volume": "530126"
    },
    {
      "date": "2024-01-04",
      "open": "248.55",
      "high": "251.59",
      "low": "247.23",
      "close": "249.89",
      "volume": "698123"
    },
    {
      "date": "2024-01-05",
      "open": "246.40",
      "high": "250.37",
      "low": "245.33",
      "close": "246.59",
      "volume": "889636"
    },
    {
      "date": "2024-01-08",
      "open": "246.45",
      "high": "249.45",
      "low": "244.10",
      "close": "248.42",
      "volume": "679086"
    },
    {
      "date": "2024-01-09",
      "open": "247.13",
      "high": "247.82",
      "low": "243.89",
      "close": "245.58",
      "volume": "581997"
    },
    {
      "date": "2024-01-10",
      "open": "245.73",
      "high": "247.04",
      "low": "242.37",
      "close": "242.87",
      "volume": "635106"
    },
    {
      "date": "2024-01-11",
      "open": "241.77",
      "high": "241.84",
      "low": "238.20",
      "close": "239.35",
      "volume": "699552"
    },
    {
      "date": "2024-01-12",
      "open": "243.11",
      "high": "243.345",
      "low": "239.85",
      "close": "239.90",
      "volume": "626873"
    },
    {
      "date": "2024-01-16",
      "open": "238.42",
      "high": "241.56",
      "low": "237.41",
      "close": "238.01",
      "volume": "799496"
    },
    {
      "date": "2024-01-17",
      "open": "234.10",
      "high": "239.22",
      "low": "231.205",
      "close": "232.91",
      "volume": "796935"
    },
    {
      "date": "2024-01-18",
      "open": "233.17",
      "high": "235.25",
      "low": "230.7985",
      "close": "232.59",
      "volume": "1001379"
    },
    {
      "date": "2024-01-19",
      "open": "232.33",
      "high": "233.51",
      "low": "227.96",
      "close": "230.88",
      "volume": "1094546"
    },
    {
      "date": "2024-01-22",
      "open": "232.29",
      "high": "236.61",
      "low": "231.27",
      "close": "233.79",
      "volume": "773968"
    },
    {
      "date": "2024-01-23",
      "open": "234.87",
      "high": "235.90",
      "low": "231.0628",
      "close": "233.22",
      "volume": "655655"
    },
    {
      "date": "2024-01-24",
      "open": "235.48",
      "high": "237.94",
      "low": "227.00",
      "close": "227.28",
      "volume": "1112363"
    },
    {
      "date": "2024-01-25",
      "open": "230.15",
      "high": "234.63",
      "low": "230.15",
      "close": "232.55",
      "volume": "1097516"
    },
    {
      "date": "2024-01-26",
      "open": "233.00",
      "high": "233.7099",
      "low": "227.46",
      "close": "227.91",
      "volume": "1003612"
    },
    {
      "date": "2024-01-29",
      "open": "227.23",
      "high": "228.48",
      "low": "225.04",
      "close": "227.57",
      "volume": "771175"
    },
    {
      "date": "2024-01-30",
      "open": "227.20",
      "high": "227.20",
      "low": "222.36",
      "close": "223.10",
      "volume": "1199368"
    },
    {
      "date": "2024-01-31",
      "open": "224.52",
      "high": "228.67",
      "low": "222.52",
      "close": "223.86",
      "volume": "691240"
    },
    {
      "date": "2024-02-01",
      "open": "223.52",
      "high": "231.07",
      "low": "223.2027",
      "close": "230.92",
      "volume": "990971"
    },
    {
      "date": "2024-02-02",
      "open": "226.99",
      "high": "227.07",
      "low": "219.875",
      "close": "224.71",
      "volume": "1222931"
    },
    {
      "date": "2024-02-05",
      "open": "221.35",
      "high": "222.33",
      "low": "216.7701",
      "close": "217.60",
      "volume": "773780"
    },
    {
      "date": "2024-02-06",
      "open": "217.00",
      "high": "219.75",
      "low": "216.78",
      "close": "218.60",
      "volume": "1232941"
    },
    {
      "date": "2024-02-07",
      "open": "220.06",
      "high": "220.58",
      "low": "216.57",
      "close": "217.00",
      "volume": "1305237"
    },
    {
      "date": "2024-02-08",
      "open": "213.91",
      "high": "217.43",
      "low": "213.82",
      "close": "216.20",
      "volume": "1317646"
    },
    {
      "date": "2024-02-09",
      "open": "217.00",
      "high": "218.18",
      "low": "214.00",
      "close": "217.45",
      "volume": "1035256"
    },
    {
      "date": "2024-02-12",
      "open": "217.33",
      "high": "218.88",
      "low": "214.91",
      "close": "215.65",
      "volume": "1011748"
    },
    {
      "date": "2024-02-13",
      "open": "210.28",
      "high": "210.65",
      "low": "206.75",
      "close": "208.89",
      "volume": "1656629"
    },
    {
      "date": "2024-02-14",
      "open": "210.67",
      "high": "212.00",
      "low": "208.39",
      "close": "209.07",
      "volume": "809513"
    },
    {
      "date": "2024-02-15",
      "open": "210.92",
      "high": "212.80",
      "low": "208.68",
      "close": "211.97",
      "volume": "609954"
    },
    {
      "date": "2024-02-16",
      "open": "208.83",
      "high": "209.6299",
      "low": "205.95",
      "close": "206.80",
      "volume": "849931"
    },
    {
      "date": "2024-02-20",
      "open": "206.63",
      "high": "208.34",
      "low": "205.585",
      "close": "207.04",
      "volume": "1270958"
    },
    {
      "date": "2024-02-21",
      "open": "207.16",
      "high": "208.73",
      "low": "205.47",
      "close": "207.48",
      "volume": "916365"
    },
    {
      "date": "2024-02-22",
      "open": "207.48",
      "high": "211.38",
      "low": "206.34",
      "close": "211.20",
      "volume": "1330513"
    },
    {
      "date": "2024-02-23",
      "open": "211.35",
      "high": "215.445",
      "low": "210.6678",
      "close": "212.96",
      "volume": "1045986"
    },
    {
      "date": "2024-02-26",
      "open": "211.89",
      "high": "213.28",
      "low": "207.14",
      "close": "207.78",
      "volume": "1477370"
    },
    {
      "date": "2024-02-27",
      "open": "203.43",
      "high": "206.985",
      "low": "196.91",
      "close": "199.95",
      "volume": "3033381"
    },
    {
      "date": "2024-02-28",
      "open": "199.02",
      "high": "206.51",
      "low": "199.02",
      "close": "205.16",
      "volume": "2199492"
    },
    {
      "date": "2024-02-29",
      "open": "207.30",
      "high": "211.40",
      "low": "206.525",
      "close": "209.23",
      "volume": "1769078"
    },
    {
      "date": "2024-03-01",
      "open": "208.67",
      "high": "209.98",
      "low": "205.735",
      "close": "208.29",
      "volume": "1284669"
    },
    {
      "date": "2024-03-04",
      "open": "208.12",
      "high": "213.18",
      "low": "205.905",
      "close": "212.05",
      "volume": "1014337"
    },
    {
      "date": "2024-03-05",
      "open": "213.05",
      "high": "220.97",
      "low": "213.05",
      "close": "216.50",
      "volume": "1554970"
    },
    {
      "date": "2024-03-06",
      "open": "216.92",
      "high": "217.44",
      "low": "214.59",
      "close": "216.97",
      "volume": "1410950"
    },
    {
      "date": "2024-03-07",
      "open": "221.09",
      "high": "221.09",
      "low": "216.60",
      "close": "218.125",
      "volume": "933886"
    },
    {
      "date": "2024-03-08",
      "open": "219.87",
      "high": "224.155",
      "low": "219.08",
      "close": "223.70",
      "volume": "1186184"
    },
    {
      "date": "2024-03-11",
      "open": "221.27",
      "high": "225.34",
      "low": "221.27",
      "close": "223.75",
      "volume": "951852"
    },
    {
      "date": "2024-03-12",
      "open": "222.49",
      "high": "225.18",
      "low": "217.76",
      "close": "220.37",
      "volume": "1085693"
    },
    {
      "date": "2024-03-13",
      "open": "220.71",
      "high": "221.94",
      "low": "218.33",
      "close": "219.80",
      "volume": "836954"
    },
    {
      "date": "2024-03-14",
      "open": "216.78",
      "high": "217.095",
      "low": "212.38",
      "close": "216.13",
      "volume": "1057221"
    },
    {
      "date": "2024-03-15",
      "open": "214.88",
      "high": "216.86",
      "low": "213.60",
      "close": "215.48",
      "volume": "1200724"
    },
    {
      "date": "2024-03-18",
      "open": "214.41",
      "high": "215.87",
      "low": "213.12",
      "close": "213.26",
      "volume": "815952"
    },
    {
      "date": "2024-03-19",
      "open": "214.05",
      "high": "215.89",
      "low": "212.32",
      "close": "215.08",
      "volume": "467893"
    },
    {
      "date": "2024-03-20",
      "open": "213.08",
      "high": "215.75",
      "low": "211.32",
      "close": "215.72",
      "volume": "956540"
    },
    {
      "date": "2024-03-21",
      "open": "216.84",
      "high": "219.1099",
      "low": "214.715",
      "close": "215.02",
      "volume": "656200"
    },
    {
      "date": "2024-03-22",
      "open": "215.37",
      "high": "216.205",
      "low": "213.69",
      "close": "215.47",
      "volume": "879517"
    },
    {
      "date": "2024-03-25",
      "open": "216.08",
      "high": "218.83",
      "low": "215.42",
      "close": "218.38",
      "volume": "885458"
    },
    {
      "date": "2024-03-26",
      "open": "218.48",
      "high": "218.48",
      "low": "214.02",
      "close": "214.21",
      "volume": "893713"
    },
    {
      "date": "2024-03-27",
      "open": "216.27",
      "high": "218.685",
      "low": "215.50",
      "close": "218.08",
      "volume": "772561"
    },
    {
      "date": "2024-03-28",
      "open": "219.94",
      "high": "219.94",
      "low": "216.04",
      "close": "216.70",
      "volume": "888827"
    },
    {
      "date": "2024-04-01",
      "open": "216.39",
      "high": "216.50",
      "low": "211.88",
      "close": "213.92",
      "volume": "1045556"
    },
    {
      "date": "2024-04-02",
      "open": "212.00",
      "high": "214.77",
      "low": "209.05",
      "close": "212.95",
      "volume": "933221"
    },
    {
      "date": "2024-04-03",
      "open": "212.31",
      "high": "215.11",
      "low": "209.80",
      "close": "214.64",
      "volume": "1232763"
    },
    {
      "date": "2024-04-04",
      "open": "216.88",
      "high": "218.715",
      "low": "212.78",
      "close": "213.79",
      "volume": "1240743"
    },
    {
      "date": "2024-04-05",
      "open": "212.00",
      "high": "214.935",
      "low": "210.955",
      "close": "213.40",
      "volume": "630451"
    },
    {
      "date": "2024-04-08",
      "open": "212.71",
      "high": "213.71",
      "low": "209.245",
      "close": "213.01",
      "volume": "651250"
    },
    {
      "date": "2024-04-09",
      "open": "215.04",
      "high": "218.61",
      "low": "214.43",
      "close": "218.60",
      "volume": "753771"
    },
    {
      "date": "2024-04-10",
      "open": "209.74",
      "high": "211.26",
      "low": "203.775",
      "close": "204.38",
      "volume": "1115389"
    },
    {
      "date": "2024-04-11",
      "open": "205.88",
      "high": "207.185",
      "low": "203.205",
      "close": "205.04",
      "volume": "786769"
    },
    {
      "date": "2024-04-12",
      "open": "204.10",
      "high": "204.392",
      "low": "200.63",
      "close": "201.84",
      "volume": "872520"
    },
    {
      "date": "2024-04-15",
      "open": "202.08",
      "high": "202.77",
      "low": "197.84",
      "close": "199.86",
      "volume": "917932"
    },
    {
      "date": "2024-04-16",
      "open": "199.04",
      "high": "199.04",
      "low": "194.71",
      "close": "195.06",
      "volume": "816977"
    },
    {
      "date": "2024-04-17",
      "open": "197.14",
      "high": "198.04",
      "low": "195.185",
      "close": "196.22",
      "volume": "761674"
    },
    {
      "date": "2024-04-18",
      "open": "197.12",
      "high": "197.89",
      "low": "193.94",
      "close": "195.95",
      "volume": "627346"
    },
    {
      "date": "2024-04-19",
      "open": "196.38",
      "high": "196.78",
      "low": "194.90",
      "close": "196.06",
      "volume": "698276"
    },
    {
      "date": "2024-04-22",
      "open": "196.16",
      "high": "197.60",
      "low": "195.05",
      "close": "196.80",
      "volume": "1068397"
    },
    {
      "date": "2024-04-23",
      "open": "196.06",
      "high": "200.17",
      "low": "195.61",
      "close": "198.30",
      "volume": "773094"
    },
    {
      "date": "2024-04-24",
      "open": "196.10",
      "high": "199.97",
      "low": "195.19",
      "close": "199.00",
      "volume": "808784"
    },
    {
      "date": "2024-04-25",
      "open": "197.05",
      "high": "198.82",
      "low": "195.32",
      "close": "197.93",
      "volume": "789851"
    },
    {
      "date": "2024-04-26",
      "open": "197.40",
      "high": "199.79",
      "low": "195.835",
      "close": "196.23",
      "volume": "644235"
    },
    {
      "date": "2024-04-29",
      "open": "198.55",
      "high": "201.90",
      "low": "198.03",
      "close": "201.89",
      "volume": "780451"
    },
    {
      "date": "2024-04-30",
      "open": "192.12",
      "high": "198.435",
      "low": "185.89",
      "close": "186.12",
      "volume": "2540056"
    },
    {
      "date": "2024-05-01",
      "open": "188.70",
      "high": "194.53",
      "low": "183.64",
      "close": "189.12",
      "volume": "1685848"
    },
    {
      "date": "2024-05-02",
      "open": "190.40",
      "high": "194.27",
      "low": "187.54",
      "close": "193.87",
      "volume": "1094173"
    },
    {
      "date": "2024-05-03",
      "open": "196.47",
      "high": "200.71",
      "low": "192.81",
      "close": "193.09",
      "volume": "1072792"
    },
    {
      "date": "2024-05-06",
      "open": "193.86",
      "high": "194.1099",
      "low": "189.91",
      "close": "192.59",
      "volume": "881408"
    },
    {
      "date": "2024-05-07",
      "open": "194.25",
      "high": "197.699",
      "low": "193.655",
      "close": "196.00",
      "volume": "962913"
    },
    {
      "date": "2024-05-08",
      "open": "195.22",
      "high": "197.72",
      "low": "194.85",
      "close": "197.22",
      "volume": "769672"
    },
    {
      "date": "2024-05-09",
      "open": "197.96",
      "high": "201.225",
      "low": "196.46",
      "close": "198.48",
      "volume": "827530"
    },
    {
      "date": "2024-05-10",
      "open": "198.69",
      "high": "198.69",
      "low": "195.87",
      "close": "197.51",
      "volume": "714224"
    },
    {
      "date": "2024-05-13",
      "open": "199.79",
      "high": "200.00",
      "low": "196.33",
      "close": "198.03",
      "volume": "719232"
    },
    {
      "date": "2024-05-14",
      "open": "200.20",
      "high": "200.26",
      "low": "197.77",
      "close": "199.10",
      "volume": "1017811"
    },
    {
      "date": "2024-05-15",
      "open": "204.42",
      "high": "208.225",
      "low": "201.63",
      "close": "202.36",
      "volume": "1247777"
    },
    {
      "date": "2024-05-16",
      "open": "202.06",
      "high": "206.28",
      "low": "200.94",
      "close": "202.87",
      "volume": "825561"
    },
    {
      "date": "2024-05-17",
      "open": "202.75",
      "high": "202.885",
      "low": "198.35",
      "close": "199.38",
      "volume": "853268"
    },
    {
      "date": "2024-05-20",
      "open": "199.63",
      "high": "200.20",
      "low": "196.20",
      "close": "198.41",
      "volume": "858871"
    },
    {
      "date": "2024-05-21",
      "open": "198.41",
      "high": "199.61",
      "low": "196.965",
      "close": "198.37",
      "volume": "599145"
    },
    {
      "date": "2024-05-22",
      "open": "196.88",
      "high": "197.42",
      "low": "192.56",
      "close": "193.77",
      "volume": "1016005"
    },
    {
      "date": "2024-05-23",
      "open": "193.04",
      "high": "193.515",
      "low": "188.58",
      "close": "188.79",
      "volume": "730863"
    },
    {
      "date": "2024-05-24",
      "open": "188.59",
      "high": "189.70",
      "low": "187.72",
      "close": "188.09",
      "volume": "500632"
    },
    {
      "date": "2024-05-28",
      "open": "188.93",
      "high": "192.01",
      "low": "186.23",
      "close": "187.29",
      "volume": "790335"
    },
    {
      "date": "2024-05-29",
      "open": "186.02",
      "high": "187.52",
      "low": "185.44",
      "close": "186.38",
      "volume": "781227"
    },
    {
      "date": "2024-05-30",
      "open": "188.02",
      "high": "193.495",
      "low": "187.49",
      "close": "193.20",
      "volume": "1065308"
    },
    {
      "date": "2024-05-31",
      "open": "194.87",
      "high": "197.95",
      "low": "193.95",
      "close": "196.68",
      "volume": "1592560"
    },
    {
      "date": "2024-06-03",
      "open": "197.09",
      "high": "200.40",
      "low": "196.3501",
      "close": "196.76",
      "volume": "681639"
    },
    {
      "date": "2024-06-04",
      "open": "196.76",
      "high": "200.235",
      "low": "195.9101",
      "close": "198.63",
      "volume": "741896"
    },
    {
      "date": "2024-06-05",
      "open": "198.80",
      "high": "198.87",
      "low": "196.18",
      "close": "196.89",
      "volume": "504308"
    },
    {
      "date": "2024-06-06",
      "open": "195.83",
      "high": "197.30",
      "low": "194.70",
      "close": "195.37",
      "volume": "438197"
    },
    {
      "date": "2024-06-07",
      "open": "191.12",
      "high": "193.71",
      "low": "188.88",
      "close": "193.39",
      "volume": "785997"
    },
    {
      "date": "2024-06-10",
      "open": "192.67",
      "high": "194.32",
      "low": "191.07",
      "close": "193.16",
      "volume": "988232"
    },
    {
      "date": "2024-06-11",
      "open": "192.98",
      "high": "195.79",
      "low": "192.24",
      "close": "192.35",
      "volume": "903038"
    },
    {
      "date": "2024-06-12",
      "open": "199.92",
      "high": "202.86",
      "low": "195.17",
      "close": "196.29",
      "volume": "1198660"
    },
    {
      "date": "2024-06-13",
      "open": "196.60",
      "high": "198.285",
      "low": "195.20",
      "close": "197.01",
      "volume": "952714"
    },
    {
      "date": "2024-06-14",
      "open": "195.78",
      "high": "198.11",
      "low": "194.95",
      "close": "195.96",
      "volume": "596314"
    },
    {
      "date": "2024-06-17",
      "open": "195.00",
      "high": "195.00",
      "low": "190.325",
      "close": "191.19",
      "volume": "619511"
    },
    {
      "date": "2024-06-18",
      "open": "191.20",
      "high": "193.48",
      "low": "190.50",
      "close": "191.19",
      "volume": "530571"
    },
    {
      "date": "2024-06-20",
      "open": "190.17",
      "high": "191.3847",
      "low": "189.32",
      "close": "190.78",
      "volume": "540930"
    },
    {
      "date": "2024-06-21",
      "open": "191.28",
      "high": "195.18",
      "low": "190.58",
      "close": "194.63",
      "volume": "1193645"
    },
    {
      "date": "2024-06-24",
      "open": "194.89",
      "high": "199.53",
      "low": "194.565",
      "close": "197.17",
      "volume": "721427"
    },
    {
      "date": "2024-06-25",
      "open": "196.32",
      "high": "196.41",
      "low": "191.46",
      "close": "192.67",
      "volume": "553531"
    },
    {
      "date": "2024-06-26",
      "open": "191.29",
      "high": "193.80",
      "low": "190.4588",
      "close": "193.57",
      "volume": "746700"
    },
    {
      "date": "2024-06-27",
      "open": "193.20",
      "high": "196.95",
      "low": "192.25",
      "close": "196.95",
      "volume": "879812"
    },
    {
      "date": "2024-06-28",
      "open": "197.61",
      "high": "198.79",
      "low": "195.06",
      "close": "196.30",
      "volume": "1463509"
    },
    {
      "date": "2024-07-01",
      "open": "194.83",
      "high": "195.81",
      "low": "189.47",
      "close": "189.78",
      "volume": "956911"
    },
    {
      "date": "2024-07-02",
      "open": "191.29",
      "high": "191.29",
      "low": "187.06",
      "close": "189.00",
      "volume": "1232349"
    },
    {
      "date": "2024-07-03",
      "open": "189.96",
      "high": "193.48",
      "low": "189.215",
      "close": "192.18",
      "volume": "474519"
    },
    {
      "date": "2024-07-05",
      "open": "192.31",
      "high": "192.32",
      "low": "189.07",
      "close": "190.83",
      "volume": "666493"
    },
    {
      "date": "2024-07-08",
      "open": "191.59",
      "high": "194.65",
      "low": "190.91",
      "close": "193.96",
      "volume": "655049"
    },
    {
      "date": "2024-07-09",
      "open": "193.00",
      "high": "196.22",
      "low": "192.10",
      "close": "195.53",
      "volume": "714117"
    },
    {
      "date": "2024-07-10",
      "open": "197.20",
      "high": "197.21",
      "low": "191.79",
      "close": "195.19",
      "volume": "572432"
    },
    {
      "date": "2024-07-11",
      "open": "199.75",
      "high": "209.90",
      "low": "199.26",
      "close": "209.86",
      "volume": "1495808"
    },
    {
      "date": "2024-07-12",
      "open": "210.85",
      "high": "215.47",
      "low": "210.30",
      "close": "212.83",
      "volume": "1345152"
    },
    {
      "date": "2024-07-15",
      "open": "210.01",
      "high": "212.08",
      "low": "208.0374",
      "close": "210.26",
      "volume": "888746"
    },
    {
      "date": "2024-07-16",
      "open": "212.70",
      "high": "213.53",
      "low": "209.90",
      "close": "213.06",
      "volume": "776760"
    },
    {
      "date": "2024-07-17",
      "open": "212.91",
      "high": "214.79",
      "low": "211.18",
      "close": "214.22",
      "volume": "651714"
    },
    {
      "date": "2024-07-18",
      "open": "210.46",
      "high": "215.16",
      "low": "210.10",
      "close": "211.25",
      "volume": "802743"
    },
    {
      "date": "2024-07-19",
      "open": "211.64",
      "high": "212.07",
      "low": "208.15",
      "close": "209.00",
      "volume": "768504"
    },
    {
      "date": "2024-07-22",
      "open": "209.89",
      "high": "211.02",
      "low": "207.64",
      "close": "208.82",
      "volume": "477762"
    },
    {
      "date": "2024-07-23",
      "open": "208.64",
      "high": "209.97",
      "low": "206.901",
      "close": "207.33",
      "volume": "533674"
    },
    {
      "date": "2024-07-24",
      "open": "208.65",
      "high": "209.32",
      "low": "204.57",
      "close": "205.45",
      "volume": "678085"
    },
    {
      "date": "2024-07-25",
      "open": "207.02",
      "high": "212.545",
      "low": "206.81",
      "close": "211.07",
      "volume": "1341450"
    },
    {
      "date": "2024-07-26",
      "open": "214.47",
      "high": "215.69",
      "low": "211.265",
      "close": "214.71",
      "volume": "911889"
    },
    {
      "date": "2024-07-29",
      "open": "214.85",
      "high": "218.15",
      "low": "213.00",
      "close": "217.82",
      "volume": "1996126"
    },
    {
      "date": "2024-07-30",
      "open": "211.64",
      "high": "220.98",
      "low": "211.64",
      "close": "217.94",
      "volume": "1939867"
    },
    {
      "date": "2024-07-31",
      "open": "219.45",
      "high": "222.84",
      "low": "217.88",
      "close": "219.54",
      "volume": "1191515"
    },
    {
      "date": "2024-08-01",
      "open": "219.56",
      "high": "227.36",
      "low": "219.34",
      "close": "227.16",
      "volume": "1170793"
    },
    {
      "date": "2024-08-02",
      "open": "232.16",
      "high": "237.24",
      "low": "228.275",
      "close": "229.73",
      "volume": "1866518"
    },
    {
      "date": "2024-08-05",
      "open": "229.11",
      "high": "230.35",
      "low": "220.2482",
      "close": "221.11",
      "volume": "1930135"
    },
    {
      "date": "2024-08-06",
      "open": "219.24",
      "high": "222.92",
      "low": "218.51",
      "close": "220.32",
      "volume": "1049846"
    },
    {
      "date": "2024-08-07",
      "open": "219.46",
      "high": "220.87",
      "low": "214.63",
      "close": "214.98",
      "volume": "1018269"
    },
    {
      "date": "2024-08-08",
      "open": "213.62",
      "high": "217.37",
      "low": "212.75",
      "close": "216.89",
      "volume": "454181"
    },
    {
      "date": "2024-08-09",
      "open": "216.99",
      "high": "216.99",
      "low": "212.83",
      "close": "212.91",
      "volume": "735452"
    },
    {
      "date": "2024-08-12",
      "open": "213.86",
      "high": "216.37",
      "low": "212.58",
      "close": "216.18",
      "volume": "811824"
    },
    {
      "date": "2024-08-13",
      "open": "217.39",
      "high": "219.36",
      "low": "216.34",
      "close": "218.56",
      "volume": "470739"
    },
    {
      "date": "2024-08-14",
      "open": "217.56",
      "high": "219.57",
      "low": "216.41",
      "close": "217.87",
      "volume": "465180"
    },
    {
      "date": "2024-08-15",
      "open": "216.60",
      "high": "216.785",
      "low": "213.905",
      "close": "214.77",
      "volume": "977363"
    },
    {
      "date": "2024-08-16",
      "open": "216.40",
      "high": "218.515",
      "low": "215.86",
      "close": "218.17",
      "volume": "656390"
    },
    {
      "date": "2024-08-19",
      "open": "217.93",
      "high": "219.34",
      "low": "217.40",
      "close": "218.31",
      "volume": "333361"
    },
    {
      "date": "2024-08-20",
      "open": "218.43",
      "high": "219.76",
      "low": "217.96",
      "close": "219.49",
      "volume": "310503"
    },
    {
      "date": "2024-08-21",
      "open": "219.58",
      "high": "219.58",
      "low": "217.41",
      "close": "219.30",
      "volume": "372487"
    },
    {
      "date": "2024-08-22",
      "open": "218.16",
      "high": "219.54",
      "low": "217.51",
      "close": "218.37",
      "volume": "510515"
    },
    {
      "date": "2024-08-23",
      "open": "219.03",
      "high": "228.03",
      "low": "219.03",
      "close": "227.28",
      "volume": "991835"
    },
    {
      "date": "2024-08-26",
      "open": "228.06",
      "high": "229.90",
      "low": "226.72",
      "close": "227.54",
      "volume": "509569"
    },
    {
      "date": "2024-08-27",
      "open": "225.56",
      "high": "228.89",
      "low": "225.54",
      "close": "228.51",
      "volume": "408363"
    },
    {
      "date": "2024-08-28",
      "open": "228.82",
      "high": "229.345",
      "low": "226.51",
      "close": "227.67",
      "volume": "592724"
    },
    {
      "date": "2024-08-29",
      "open": "227.09",
      "high": "227.625",
      "low": "223.045",
      "close": "226.54",
      "volume": "793158"
    },
    {
      "date": "2024-08-30",
      "open": "226.96",
      "high": "229.005",
      "low": "224.69",
      "close": "226.66",
      "volume": "1081888"
    },
    {
      "date": "2024-09-03",
      "open": "225.83",
      "high": "233.65",
      "low": "225.83",
      "close": "230.81",
      "volume": "709224"
    },
    {
      "date": "2024-09-04",
      "open": "231.76",
      "high": "235.41",
      "low": "230.22",
      "close": "233.22",
      "volume": "737094"
    },
    {
      "date": "2024-09-05",
      "open": "235.27",
      "high": "236.99",
      "low": "232.51",
      "close": "233.37",
      "volume": "960321"
    },
    {
      "date": "2024-09-06",
      "open": "234.15",
      "high": "238.82",
      "low": "233.535",
      "close": "238.51",
      "volume": "1312844"
    },
    {
      "date": "2024-09-09",
      "open": "237.48",
      "high": "241.83",
      "low": "236.015",
      "close": "239.83",
      "volume": "1052904"
    },
    {
      "date": "2024-09-10",
      "open": "240.44",
      "high": "243.75",
      "low": "239.90",
      "close": "242.53",
      "volume": "847417"
    },
    {
      "date": "2024-09-11",
      "open": "239.72",
      "high": "242.34",
      "low": "236.8129",
      "close": "241.84",
      "volume": "751544"
    },
    {
      "date": "2024-09-12",
      "open": "241.92",
      "high": "242.23",
      "low": "237.815",
      "close": "239.85",
      "volume": "763380"
    },
    {
      "date": "2024-09-13",
      "open": "241.51",
      "high": "243.48",
      "low": "239.00",
      "close": "242.95",
      "volume": "450274"
    },
    {
      "date": "2024-09-16",
      "open": "244.95",
      "high": "247.45",
      "low": "244.50",
      "close": "245.09",
      "volume": "1059637"
    },
    {
      "date": "2024-09-17",
      "open": "244.33",
      "high": "246.66",
      "low": "243.56",
      "close": "245.00",
      "volume": "651290"
    },
    {
      "date": "2024-09-18",
      "open": "246.00",
      "high": "246.91",
      "low": "239.77",
      "close": "239.91",
      "volume": "609014"
    },
    {
      "date": "2024-09-19",
      "open": "239.68",
      "high": "240.82",
      "low": "232.18",
      "close": "238.29",
      "volume": "776179"
    },
    {
      "date": "2024-09-20",
      "open": "236.58",
      "high": "239.60",
      "low": "235.48",
      "close": "239.47",
      "volume": "1177092"
    },
    {
      "date": "2024-09-23",
      "open": "240.51",
      "high": "242.60",
      "low": "238.24",
      "close": "240.53",
      "volume": "639290"
    },
    {
      "date": "2024-09-24",
      "open": "239.67",
      "high": "242.52",
      "low": "238.44",
      "close": "241.98",
      "volume": "660325"
    },
    {
      "date": "2024-09-25",
      "open": "242.26",
      "high": "243.79",
      "low": "238.37",
      "close": "239.33",
      "volume": "484304"
    },
    {
      "date": "2024-09-26",
      "open": "239.64",
      "high": "239.64",
      "low": "234.44",
      "close": "236.26",
      "volume": "790794"
    },
    {
      "date": "2024-09-27",
      "open": "238.53",
      "high": "239.26",
      "low": "236.65",
      "close": "238.64",
      "volume": "709274"
    },
    {
      "date": "2024-09-30",
      "open": "239.29",
      "high": "240.86",
      "low": "238.01",
      "close": "240.70",
      "volume": "828529"
    },
    {
      "date": "2024-10-01",
      "open": "241.17",
      "high": "243.54",
      "low": "238.17",
      "close": "242.64",
      "volume": "816798"
    },
    {
      "date": "2024-10-02",
      "open": "239.82",
      "high": "243.12",
      "low": "238.78",
      "close": "241.97",
      "volume": "739137"
    },
    {
      "date": "2024-10-03",
      "open": "240.94",
      "high": "241.58",
      "low": "237.62",
      "close": "239.91",
      "volume": "880696"
    },
    {
      "date": "2024-10-04",
      "open": "234.20",
      "high": "237.05",
      "low": "230.355",
      "close": "235.37",
      "volume": "1139052"
    },
    {
      "date": "2024-10-07",
      "open": "233.44",
      "high": "238.00",
      "low": "232.70",
      "close": "237.71",
      "volume": "901646"
    },
    {
      "date": "2024-10-08",
      "open": "237.95",
      "high": "239.87",
      "low": "236.34",
      "close": "238.62",
      "volume": "627473"
    },
    {
      "date": "2024-10-09",
      "open": "237.59",
      "high": "238.70",
      "low": "233.89",
      "close": "235.47",
      "volume": "627339"
    },
    {
      "date": "2024-10-10",
      "open": "234.68",
      "high": "237.36",
      "low": "231.16",
      "close": "233.23",
      "volume": "656524"
    },
    {
      "date": "2024-10-11",
      "open": "234.25",
      "high": "235.07",
      "low": "231.78",
      "close": "233.51",
      "volume": "533731"
    },
    {
      "date": "2024-10-14",
      "open": "233.60",
      "high": "240.29",
      "low": "233.20",
      "close": "239.82",
      "volume": "546216"
    },
    {
      "date": "2024-10-15",
      "open": "242.00",
      "high": "249.72",
      "low": "241.32",
      "close": "249.31",
      "volume": "3295448"
    },
    {
      "date": "2024-10-16",
      "open": "250.27",
      "high": "252.64",
      "low": "248.015",
      "close": "248.75",
      "volume": "893765"
    },
    {
      "date": "2024-10-17",
      "open": "246.81",
      "high": "248.21",
      "low": "244.13",
      "close": "247.20",
      "volume": "677469"
    },
    {
      "date": "2024-10-18",
      "open": "247.70",
      "high": "248.89",
      "low": "245.66",
      "close": "247.47",
      "volume": "512095"
    },
    {
      "date": "2024-10-21",
      "open": "247.03",
      "high": "248.62",
      "low": "241.38",
      "close": "243.47",
      "volume": "569255"
    },
    {
      "date": "2024-10-22",
      "open": "240.20",
      "high": "244.675",
      "low": "240.20",
      "close": "241.46",
      "volume": "754658"
    },
    {
      "date": "2024-10-23",
      "open": "241.70",
      "high": "244.42",
      "low": "241.245",
      "close": "243.69",
      "volume": "495982"
    },
    {
      "date": "2024-10-24",
      "open": "242.85",
      "high": "246.32",
      "low": "242.85",
      "close": "246.07",
      "volume": "787502"
    },
    {
      "date": "2024-10-25",
      "open": "247.03",
      "high": "247.04",
      "low": "241.65",
      "close": "241.79",
      "volume": "599069"
    },
    {
      "date": "2024-10-28",
      "open": "243.48",
      "high": "245.17",
      "low": "239.32",
      "close": "239.94",
      "volume": "1324250"
    },
    {
      "date": "2024-10-29",
      "open": "241.00",
      "high": "241.60",
      "low": "231.25",
      "close": "231.75",
      "volume": "1363466"
    },
    {
      "date": "2024-10-30",
      "open": "232.54",
      "high": "236.86",
      "low": "230.20",
      "close": "231.88",
      "volume": "821904"
    },
    {
      "date": "2024-10-31",
      "open": "229.25",
      "high": "233.21",
      "low": "228.54",
      "close": "229.47",
      "volume": "803517"
    },
    {
      "date": "2024-11-01",
      "open": "228.67",
      "high": "231.37",
      "low": "225.21",
      "close": "225.59",
      "volume": "720215"
    },
    {
      "date": "2024-11-04",
      "open": "228.43",
      "high": "230.09",
      "low": "225.97",
      "close": "228.77",
      "volume": "785363"
    },
    {
      "date": "2024-11-05",
      "open": "227.29",
      "high": "229.28",
      "low": "225.20",
      "close": "228.36",
      "volume": "682258"
    },
    {
      "date": "2024-11-06",
      "open": "216.58",
      "high": "221.285",
      "low": "212.39",
      "close": "218.75",
      "volume": "2237326"
    },
    {
      "date": "2024-11-07",
      "open": "220.00",
      "high": "222.36",
      "low": "217.75",
      "close": "221.58",
      "volume": "1860241"
    },
    {
      "date": "2024-11-08",
      "open": "223.26",
      "high": "224.83",
      "low": "222.02",
      "close": "223.92",
      "volume": "1332330"
    },
    {
      "date": "2024-11-11",
      "open": "222.64",
      "high": "224.32",
      "low": "219.52",
      "close": "220.19",
      "volume": "1077530"
    },
    {
      "date": "2024-11-12",
      "open": "219.65",
      "high": "220.12",
      "low": "215.46",
      "close": "219.60",
      "volume": "1153820"
    },
    {
      "date": "2024-11-13",
      "open": "224.08",
      "high": "224.08",
      "low": "217.79",
      "close": "218.51",
      "volume": "735548"
    },
    {
      "date": "2024-11-14",
      "open": "215.59",
      "high": "220.49",
      "low": "215.11",
      "close": "218.47",
      "volume": "1275642"
    },
    {
      "date": "2024-11-15",
      "open": "218.90",
      "high": "221.96",
      "low": "217.53",
      "close": "221.09",
      "volume": "889861"
    },
    {
      "date": "2024-11-18",
      "open": "218.16",
      "high": "221.80",
      "low": "218.16",
      "close": "221.61",
      "volume": "857917"
    },
    {
      "date": "2024-11-19",
      "open": "221.77",
      "high": "222.98",
      "low": "219.17",
      "close": "219.47",
      "volume": "615312"
    },
    {
      "date": "2024-11-20",
      "open": "218.26",
      "high": "220.01",
      "low": "217.87",
      "close": "218.94",
      "volume": "566396"
    },
    {
      "date": "2024-11-21",
      "open": "217.86",
      "high": "219.93",
      "low": "217.25",
      "close": "219.43",
      "volume": "688565"
    },
    {
      "date": "2024-11-22",
      "open": "220.84",
      "high": "222.41",
      "low": "220.09",
      "close": "220.66",
      "volume": "579295"
    },
    {
      "date": "2024-11-25",
      "open": "223.70",
      "high": "227.81",
      "low": "221.865",
      "close": "225.98",
      "volume": "1012974"
    },
    {
      "date": "2024-11-26",
      "open": "226.03",
      "high": "227.71",
      "low": "224.755",
      "close": "226.59",
      "volume": "644367"
    },
    {
      "date": "2024-11-27",
      "open": "228.50",
      "high": "229.68",
      "low": "227.80",
      "close": "228.51",
      "volume": "396072"
    },
    {
      "date": "2024-11-29",
      "open": "228.75",
      "high": "228.88",
      "low": "226.01",
      "close": "226.25",
      "volume": "351601"
    },
    {
      "date": "2024-12-02",
      "open": "226.05",
      "high": "226.07",
      "low": "222.165",
      "close": "222.94",
      "volume": "644263"
    },
    {
      "date": "2024-12-03",
      "open": "222.94",
      "high": "225.235",
      "low": "222.495",
      "close": "223.09",
      "volume": "644129"
    },
    {
      "date": "2024-12-04",
      "open": "222.50",
      "high": "223.45",
      "low": "218.27",
      "close": "220.81",
      "volume": "872417"
    },
    {
      "date": "2024-12-05",
      "open": "219.77",
      "high": "221.98",
      "low": "218.47",
      "close": "221.58",
      "volume": "622580"
    },
    {
      "date": "2024-12-06",
      "open": "222.81",
      "high": "222.92",
      "low": "216.09",
      "close": "220.38",
      "volume": "1072271"
    },
    {
      "date": "2024-12-09",
      "open": "220.38",
      "high": "225.06",
      "low": "220.38",
      "close": "223.26",
      "volume": "866855"
    },
    {
      "date": "2024-12-10",
      "open": "222.37",
      "high": "222.37",
      "low": "216.395",
      "close": "217.38",
      "volume": "933082"
    },
    {
      "date": "2024-12-11",
      "open": "217.92",
      "high": "218.235",
      "low": "214.51",
      "close": "216.21",
      "volume": "899382"
    },
    {
      "date": "2024-12-12",
      "open": "216.11",
      "high": "218.24",
      "low": "215.12",
      "close": "216.05",
      "volume": "730804"
    },
    {
      "date": "2024-12-13",
      "open": "215.01",
      "high": "216.03",
      "low": "213.075",
      "close": "214.28",
      "volume": "609570"
    },
    {
      "date": "2024-12-16",
      "open": "212.29",
      "high": "214.415",
      "low": "211.66",
      "close": "212.28",
      "volume": "813796"
    },
    {
      "date": "2024-12-17",
      "open": "212.36",
      "high": "213.74",
      "low": "207.84",
      "close": "208.99",
      "volume": "779478"
    },
    {
      "date": "2024-12-18",
      "open": "206.90",
      "high": "209.01",
      "low": "200.89",
      "close": "201.06",
      "volume": "1356925"
    },
    {
      "date": "2024-12-19",
      "open": "200.04",
      "high": "201.41",
      "low": "197.16",
      "close": "198.24",
      "volume": "1819601"
    },
    {
      "date": "2024-12-20",
      "open": "200.00",
      "high": "204.58",
      "low": "199.77",
      "close": "203.57",
      "volume": "2458429"
    },
    {
      "date": "2024-12-23",
      "open": "202.61",
      "high": "203.43",
      "low": "200.60",
      "close": "203.28",
      "volume": "1108959"
    },
    {
      "date": "2024-12-24",
      "open": "202.20",
      "high": "203.25",
      "low": "200.92",
      "close": "202.56",
      "volume": "438293"
    },
    {
      "date": "2024-12-26",
      "open": "202.25",
      "high": "204.11",
      "low": "200.94",
      "close": "204.00",
      "volume": "591978"
    },
    {
      "date": "2024-12-27",
      "open": "201.89",
      "high": "205.52",
      "low": "201.89",
      "close": "203.20",
      "volume": "653472"
    },
    {
      "date": "2024-12-30",
      "open": "203.34",
      "high": "203.59",
      "low": "200.8933",
      "close": "203.32",
      "volume": "658848"
    },
    {
      "date": "2024-12-31",
      "open": "205.37",
      "high": "205.85",
      "low": "201.615",
      "close": "203.80",
      "volume": "696667"
    },
    {
      "date": "2025-01-02",
      "open": "205.06",
      "high": "205.3007",
      "low": "200.08",
      "close": "200.40",
      "volume": "513751"
    },
    {
      "date": "2025-01-03",
      "open": "201.41",
      "high": "202.97",
      "low": "199.3101",
      "close": "201.80",
      "volume": "525857"
    },
    {
      "date": "2025-01-06",
      "open": "200.90",
      "high": "202.78",
      "low": "198.50",
      "close": "198.93",
      "volume": "811172"
    },
    {
      "date": "2025-01-07",
      "open": "198.51",
      "high": "200.19",
      "low": "195.61",
      "close": "195.89",
      "volume": "761066"
    },
    {
      "date": "2025-01-08",
      "open": "195.64",
      "high": "199.95",
      "low": "193.405",
      "close": "199.71",
      "volume": "1131071"
    },
    {
      "date": "2025-01-10",
      "open": "195.08",
      "high": "195.89",
      "low": "192.55",
      "close": "192.76",
      "volume": "1108894"
    },
    {
      "date": "2025-01-13",
      "open": "193.08",
      "high": "195.26",
      "low": "192.61",
      "close": "194.96",
      "volume": "846120"
    },
    {
      "date": "2025-01-14",
      "open": "194.69",
      "high": "197.375",
      "low": "194.22",
      "close": "195.02",
      "volume": "853471"
    },
    {
      "date": "2025-01-15",
      "open": "200.40",
      "high": "200.90",
      "low": "196.85",
      "close": "197.23",
      "volume": "1021009"
    },
    {
      "date": "2025-01-16",
      "open": "197.88",
      "high": "205.00",
      "low": "197.88",
      "close": "204.18",
      "volume": "1188338"
    },
    {
      "date": "2025-01-17",
      "open": "205.53",
      "high": "205.53",
      "low": "203.34",
      "close": "203.61",
      "volume": "697679"
    },
    {
      "date": "2025-01-21",
      "open": "204.82",
      "high": "207.41",
      "low": "203.32",
      "close": "204.36",
      "volume": "670925"
    },
    {
      "date": "2025-01-22",
      "open": "202.51",
      "high": "203.695",
      "low": "198.17",
      "close": "198.40",
      "volume": "996522"
    },
    {
      "date": "2025-01-23",
      "open": "198.36",
      "high": "198.74",
      "low": "195.08",
      "close": "198.69",
      "volume": "576710"
    },
    {
      "date": "2025-01-24",
      "open": "198.38",
      "high": "199.11",
      "low": "196.23",
      "close": "196.83",
      "volume": "673529"
    },
    {
      "date": "2025-01-27",
      "open": "205.40",
      "high": "208.45",
      "low": "203.37",
      "close": "207.94",
      "volume": "1022689"
    },
    {
      "date": "2025-01-28",
      "open": "207.35",
      "high": "207.35",
      "low": "201.0401",
      "close": "201.67",
      "volume": "815151"
    },
    {
      "date": "2025-01-29",
      "open": "202.00",
      "high": "202.50",
      "low": "196.76",
      "close": "198.10",
      "volume": "738016"
    },
    {
      "date": "2025-01-30",
      "open": "200.85",
      "high": "202.145",
      "low": "197.46",
      "close": "199.14",
      "volume": "709109"
    },
    {
      "date": "2025-01-31",
      "open": "198.10",
      "high": "201.56",
      "low": "197.10",
      "close": "197.56",
      "volume": "769360"
    },
    {
      "date": "2025-02-03",
      "open": "196.96",
      "high": "199.24",
      "low": "195.99",
      "close": "197.73",
      "volume": "812827"
    },
    {
      "date": "2025-02-04",
      "open": "196.93",
      "high": "198.32",
      "low": "195.21",
      "close": "197.54",
      "volume": "676211"
    },
    {
      "date": "2025-02-05",
      "open": "199.84",
      "high": "203.79",
      "low": "197.48",
      "close": "203.48",
      "volume": "822456"
    },
    {
      "date": "2025-02-06",
      "open": "204.33",
      "high": "205.14",
      "low": "203.60",
      "close": "205.00",
      "volume": "620389"
    },
    {
      "date": "2025-02-07",
      "open": "204.37",
      "high": "206.79",
      "low": "203.68",
      "close": "205.82",
      "volume": "778996"
    },
    {
      "date": "2025-02-10",
      "open": "206.99",
      "high": "207.51",
      "low": "203.71",
      "close": "206.31",
      "volume": "556272"
    },
    {
      "date": "2025-02-11",
      "open": "206.41",
      "high": "209.39",
      "low": "205.60",
      "close": "209.24",
      "volume": "526309"
    },
    {
      "date": "2025-02-12",
      "open": "205.60",
      "high": "208.935",
      "low": "204.1284",
      "close": "208.63",
      "volume": "588642"
    },
    {
      "date": "2025-02-13",
      "open": "209.68",
      "high": "209.68",
      "low": "207.47",
      "close": "208.12",
      "volume": "441004"
    },
    {
      "date": "2025-02-14",
      "open": "209.90",
      "high": "211.12",
      "low": "205.30",
      "close": "205.37",
      "volume": "486835"
    },
    {
      "date": "2025-02-18",
      "open": "204.38",
      "high": "206.66",
      "low": "203.5701",
      "close": "206.40",
      "volume": "537545"
    },
    {
      "date": "2025-02-19",
      "open": "206.21",
      "high": "208.55",
      "low": "204.70",
      "close": "207.77",
      "volume": "696763"
    },
    {
      "date": "2025-02-20",
      "open": "207.48",
      "high": "210.30",
      "low": "206.29",
      "close": "210.03",
      "volume": "485440"
    },
    {
      "date": "2025-02-21",
      "open": "209.80",
      "high": "215.01",
      "low": "209.52",
      "close": "213.00",
      "volume": "1132676"
    },
    {
      "date": "2025-02-24",
      "open": "213.10",
      "high": "215.60",
      "low": "210.80",
      "close": "212.84",
      "volume": "1171739"
    },
    {
      "date": "2025-02-25",
      "open": "220.50",
      "high": "225.38",
      "low": "217.34",
      "close": "219.17",
      "volume": "1779010"
    },
    {
      "date": "2025-02-26",
      "open": "217.91",
      "high": "220.225",
      "low": "214.71",
      "close": "215.49",
      "volume": "761909"
    },
    {
      "date": "2025-02-27",
      "open": "213.13",
      "high": "218.36",
      "low": "213.03",
      "close": "218.20",
      "volume": "666275"
    },
    {
      "date": "2025-02-28",
      "open": "219.96",
      "high": "220.27",
      "low": "216.24",
      "close": "217.90",
      "volume": "1093981"
    },
    {
      "date": "2025-03-03",
      "open": "216.86",
      "high": "222.43",
      "low": "216.86",
      "close": "221.51",
      "volume": "629561"
    },
    {
      "date": "2025-03-04",
      "open": "223.16",
      "high": "227.96",
      "low": "218.66",
      "close": "219.35",
      "volume": "957986"
    },
    {
      "date": "2025-03-05",
      "open": "215.66",
      "high": "221.27",
      "low": "215.66",
      "close": "220.38",
      "volume": "792239"
    },
    {
      "date": "2025-03-06",
      "open": "220.80",
      "high": "220.80",
      "low": "214.73",
      "close": "218.74",
      "volume": "826763"
    },
    {
      "date": "2025-03-07",
      "open": "219.99",
      "high": "225.97",
      "low": "219.99",
      "close": "223.73",
      "volume": "1520934"
    },
    {
      "date": "2025-03-10",
      "open": "224.67",
      "high": "227.59",
      "low": "223.0001",
      "close": "224.91",
      "volume": "1453519"
    },
    {
      "date": "2025-03-11",
      "open": "224.41",
      "high": "226.50",
      "low": "220.01",
      "close": "220.42",
      "volume": "1536439"
    },
    {
      "date": "2025-03-12",
      "open": "218.55",
      "high": "219.685",
      "low": "213.70",
      "close": "216.48",
      "volume": "755395"
    },
    {
      "date": "2025-03-13",
      "open": "216.37",
      "high": "216.98",
      "low": "212.01",
      "close": "214.56",
      "volume": "939297"
    },
    {
      "date": "2025-03-14",
      "open": "215.38",
      "high": "219.51",
      "low": "214.47",
      "close": "218.23",
      "volume": "1282831"
    },
    {
      "date": "2025-03-17",
      "open": "219.22",
      "high": "223.65",
      "low": "218.91",
      "close": "220.90",
      "volume": "926996"
    },
    {
      "date": "2025-03-18",
      "open": "220.37",
      "high": "223.77",
      "low": "218.95",
      "close": "223.15",
      "volume": "750946"
    },
    {
      "date": "2025-03-19",
      "open": "221.19",
      "high": "223.18",
      "low": "217.73",
      "close": "219.79",
      "volume": "794452"
    },
    {
      "date": "2025-03-20",
      "open": "220.06",
      "high": "221.61",
      "low": "218.455",
      "close": "220.97",
      "volume": "632846"
    },
    {
      "date": "2025-03-21",
      "open": "221.41",
      "high": "223.16",
      "low": "219.09",
      "close": "221.64",
      "volume": "1208709"
    },
    {
      "date": "2025-03-24",
      "open": "220.66",
      "high": "222.27",
      "low": "217.62",
      "close": "218.69",
      "volume": "747347"
    },
    {
      "date": "2025-03-25",
      "open": "217.25",
      "high": "217.25",
      "low": "213.46",
      "close": "214.31",
      "volume": "809388"
    },
    {
      "date": "2025-03-26",
      "open": "215.28",
      "high": "216.37",
      "low": "213.41",
      "close": "214.70",
      "volume": "394488"
    },
    {
      "date": "2025-03-27",
      "open": "215.17",
      "high": "217.68",
      "low": "214.505",
      "close": "216.38",
      "volume": "558115"
    },
    {
      "date": "2025-03-28",
      "open": "218.26",
      "high": "218.26",
      "low": "215.61",
      "close": "216.84",
      "volume": "533764"
    },
    {
      "date": "2025-03-31",
      "open": "218.75",
      "high": "222.79",
      "low": "217.855",
      "close": "220.01",
      "volume": "1209485"
    },
    {
      "date": "2025-04-01",
      "open": "219.86",
      "high": "222.295",
      "low": "217.60",
      "close": "220.42",
      "volume": "670943"
    },
    {
      "date": "2025-04-02",
      "open": "219.37",
      "high": "220.695",
      "low": "217.34",
      "close": "219.34",
      "volume": "708043"
    },
    {
      "date": "2025-04-03",
      "open": "224.74",
      "high": "234.85",
      "low": "224.425",
      "close": "230.87",
      "volume": "1610247"
    },
    {
      "date": "2025-04-04",
      "open": "231.595",
      "high": "234.42",
      "low": "219.76",
      "close": "219.91",
      "volume": "2220141"
    },
    {
      "date": "2025-04-07",
      "open": "203.45",
      "high": "219.91",
      "low": "203.00",
      "close": "214.43",
      "volume": "1982319"
    },
    {
      "date": "2025-04-08",
      "open": "217.21",
      "high": "217.21",
      "low": "206.41",
      "close": "208.57",
      "volume": "1736687"
    },
    {
      "date": "2025-04-09",
      "open": "207.06",
      "high": "215.795",
      "low": "201.42",
      "close": "212.14",
      "volume": "1931133"
    },
    {
      "date": "2025-04-10",
      "open": "213.29",
      "high": "218.48",
      "low": "206.56",
      "close": "212.20",
      "volume": "1530556"
    },
    {
      "date": "2025-04-11",
      "open": "212.36",
      "high": "220.005",
      "low": "210.405",
      "close": "219.18",
      "volume": "1118083"
    },
    {
      "date": "2025-04-14",
      "open": "218.41",
      "high": "225.455",
      "low": "217.735",
      "close": "224.73",
      "volume": "860554"
    },
    {
      "date": "2025-04-15",
      "open": "225.88",
      "high": "227.35",
      "low": "223.705",
      "close": "224.87",
      "volume": "747400"
    },
    {
      "date": "2025-04-16",
      "open": "221.88",
      "high": "228.75",
      "low": "221.88",
      "close": "225.67",
      "volume": "1622587"
    },
    {
      "date": "2025-04-17",
      "open": "226.35",
      "high": "231.285",
      "low": "226.35",
      "close": "229.06",
      "volume": "1308133"
    },
    {
      "date": "2025-04-21",
      "open": "229.46",
      "high": "230.11",
      "low": "222.32",
      "close": "225.55",
      "volume": "982297"
    },
    {
      "date": "2025-04-22",
      "open": "226.68",
      "high": "231.92",
      "low": "225.55",
      "close": "231.42",
      "volume": "1111259"
    },
    {
      "date": "2025-04-23",
      "open": "229.15",
      "high": "230.52",
      "low": "220.00",
      "close": "223.90",
      "volume": "1823476"
    },
    {
      "date": "2025-04-24",
      "open": "226.76",
      "high": "226.76",
      "low": "221.87",
      "close": "222.84",
      "volume": "883225"
    },
    {
      "date": "2025-04-25",
      "open": "221.79",
      "high": "223.80",
      "low": "219.3824",
      "close": "222.09",
      "volume": "856214"
    },
    {
      "date": "2025-04-28",
      "open": "221.59",
      "high": "224.32",
      "low": "221.18",
      "close": "223.28",
      "volume": "882344"
    },
    {
      "date": "2025-04-29",
      "open": "234.08",
      "high": "239.06",
      "low": "229.81",
      "close": "238.50",
      "volume": "1703329"
    },
    {
      "date": "2025-04-30",
      "open": "236.725",
      "high": "244.185",
      "low": "236.725",
      "close": "243.40",
      "volume": "1201154"
    },
    {
      "date": "2025-05-01",
      "open": "241.26",
      "high": "242.775",
      "low": "239.2386",
      "close": "240.74",
      "volume": "740441"
    },
    {
      "date": "2025-05-02",
      "open": "242.07",
      "high": "242.66",
      "low": "238.26",
      "close": "241.96",
      "volume": "758612"
    },
    {
      "date": "2025-05-05",
      "open": "242.70",
      "high": "244.70",
      "low": "240.40",
      "close": "241.95",
      "volume": "700866"
    },
    {
      "date": "2025-05-06",
      "open": "242.21",
      "high": "245.16",
      "low": "241.035",
      "close": "242.83",
      "volume": "739686"
    },
    {
      "date": "2025-05-07",
      "open": "243.00",
      "high": "244.1883",
      "low": "240.28",
      "close": "240.31",
      "volume": "860649"
    },
    {
      "date": "2025-05-08",
      "open": "240.09",
      "high": "240.91",
      "low": "236.34",
      "close": "236.62",
      "volume": "925120"
    },
    {
      "date": "2025-05-09",
      "open": "235.39",
      "high": "240.70",
      "low": "233.73",
      "close": "239.69",
      "volume": "670645"
    },
    {
      "date": "2025-05-12",
      "open": "234.40",
      "high": "235.43",
      "low": "227.97",
      "close": "229.67",
      "volume": "1065229"
    },
    {
      "date": "2025-05-13",
      "open": "229.80",
      "high": "229.80",
      "low": "223.71",
      "close": "225.82",
      "volume": "1067350"
    },
    {
      "date": "2025-05-14",
      "open": "224.63",
      "high": "225.11",
      "low": "220.82",
      "close": "222.73",
      "volume": "1526085"
    },
    {
      "date": "2025-05-15",
      "open": "224.99",
      "high": "229.66",
      "low": "224.18",
      "close": "229.09",
      "volume": "929809"
    },
    {
      "date": "2025-05-16",
      "open": "229.44",
      "high": "233.27",
      "low": "229.165",
      "close": "233.08",
      "volume": "1084678"
    },
    {
      "date": "2025-05-19",
      "open": "234.34",
      "high": "235.60",
      "low": "232.09",
      "close": "235.51",
      "volume": "544505"
    },
    {
      "date": "2025-05-20",
      "open": "232.02",
      "high": "236.09",
      "low": "232.02",
      "close": "233.78",
      "volume": "648249"
    },
    {
      "date": "2025-05-21",
      "open": "233.67",
      "high": "235.51",
      "low": "231.51",
      "close": "231.90",
      "volume": "594130"
    },
    {
      "date": "2025-05-22",
      "open": "231.07",
      "high": "231.07",
      "low": "225.39",
      "close": "228.27",
      "volume": "705289"
    },
    {
      "date": "2025-05-23",
      "open": "229.49",
      "high": "231.11",
      "low": "227.56",
      "close": "229.52",
      "volume": "400822"
    },
    {
      "date": "2025-05-27",
      "open": "230.23",
      "high": "232.45",
      "low": "228.525",
      "close": "231.01",
      "volume": "573207"
    },
    {
      "date": "2025-05-28",
      "open": "230.66",
      "high": "230.66",
      "low": "226.36",
      "close": "229.03",
      "volume": "673747"
    },
    {
      "date": "2025-05-29",
      "open": "227.89",
      "high": "230.37",
      "low": "226.63",
      "close": "230.24",
      "volume": "512421"
    },
    {
      "date": "2025-05-30",
      "open": "230.58",
      "high": "232.60",
      "low": "228.14",
      "close": "231.89",
      "volume": "1256458"
    },
    {
      "date": "2025-06-02",
      "open": "229.99",
      "high": "231.84",
      "low": "227.825",
      "close": "231.06",
      "volume": "522832"
    },
    {
      "date": "2025-06-03",
      "open": "229.69",
      "high": "230.37",
      "low": "226.24",
      "close": "229.48",
      "volume": "627171"
    },
    {
      "date": "2025-06-04",
      "open": "229.90",
      "high": "232.47",
      "low": "228.26",
      "close": "230.75",
      "volume": "427882"
    },
    {
      "date": "2025-06-05",
      "open": "230.41",
      "high": "231.275",
      "low": "228.555",
      "close": "229.65",
      "volume": "674715"
    },
    {
      "date": "2025-06-06",
      "open": "228.36",
      "high": "229.78",
      "low": "225.52",
      "close": "225.68",
      "volume": "482447"
    },
    {
      "date": "2025-06-09",
      "open": "225.49",
      "high": "226.45",
      "low": "222.47",
      "close": "224.99",
      "volume": "610917"
    },
    {
      "date": "2025-06-10",
      "open": "226.08",
      "high": "227.645",
      "low": "224.62",
      "close": "226.16",
      "volume": "546896"
    },
    {
      "date": "2025-06-11",
      "open": "225.82",
      "high": "228.12",
      "low": "223.06",
      "close": "224.75",
      "volume": "745460"
    },
    {
      "date": "2025-06-12",
      "open": "226.25",
      "high": "228.11",
      "low": "224.99",
      "close": "228.07",
      "volume": "643697"
    },
    {
      "date": "2025-06-13",
      "open": "227.955",
      "high": "228.98",
      "low": "226.0675",
      "close": "227.83",
      "volume": "592608"
    },
    {
      "date": "2025-06-16",
      "open": "227.54",
      "high": "232.09",
      "low": "226.78",
      "close": "230.12",
      "volume": "1147392"
    },
    {
      "date": "2025-06-17",
      "open": "229.38",
      "high": "230.71",
      "low": "227.205",
      "close": "228.52",
      "volume": "821700"
    },
    {
      "date": "2025-06-18",
      "open": "228.20",
      "high": "228.81",
      "low": "226.05",
      "close": "228.32",
      "volume": "595905"
    },
    {
      "date": "2025-06-20",
      "open": "229.81",
      "high": "230.56",
      "low": "226.74",
      "close": "229.31",
      "volume": "937451"
    },
    {
      "date": "2025-06-23",
      "open": "230.25",
      "high": "235.65",
      "low": "229.255",
      "close": "234.12",
      "volume": "573920"
    },
    {
      "date": "2025-06-24",
      "open": "233.72",
      "high": "237.42",
      "low": "231.82",
      "close": "236.60",
      "volume": "598833"
    },
    {
      "date": "2025-06-25",
      "open": "235.64",
      "high": "235.64",
      "low": "231.22",
      "close": "232.68",
      "volume": "493919"
    },
    {
      "date": "2025-06-26",
      "open": "233.16",
      "high": "233.885",
      "low": "228.73",
      "close": "230.70",
      "volume": "700713"
    },
    {
      "date": "2025-06-27",
      "open": "230.36",
      "high": "233.04",
      "low": "229.275",
      "close": "230.80",
      "volume": "780089"
    },
    {
      "date": "2025-06-30",
      "open": "230.35",
      "high": "234.92",
      "low": "228.41",
      "close": "234.84",
      "volume": "621431"
    },
    {
      "date": "2025-07-01",
      "open": "234.39",
      "high": "239.315",
      "low": "233.825",
      "close": "238.74",
      "volume": "846711"
    },
    {
      "date": "2025-07-02",
      "open": "238.14",
      "high": "240.40",
      "low": "236.07",
      "close": "237.59",
      "volume": "728228"
    },
    {
      "date": "2025-07-03",
      "open": "235.86",
      "high": "235.86",
      "low": "230.73",
      "close": "233.93",
      "volume": "524755"
    },
    {
      "date": "2025-07-07",
      "open": "233.92",
      "high": "235.87",
      "low": "231.375",
      "close": "233.59",
      "volume": "694992"
    },
    {
      "date": "2025-07-08",
      "open": "231.67",
      "high": "235.615",
      "low": "231.67",
      "close": "234.24",
      "volume": "650120"
    },
    {
      "date": "2025-07-09",
      "open": "232.88",
      "high": "234.535",
      "low": "230.13",
      "close": "234.27",
      "volume": "725227"
    },
    {
      "date": "2025-07-10",
      "open": "233.11",
      "high": "235.23",
      "low": "230.00",
      "close": "232.79",
      "volume": "583298"
    },
    {
      "date": "2025-07-11",
      "open": "231.81",
      "high": "231.81",
      "low": "227.56",
      "close": "228.80",
      "volume": "678942"
    },
    {
      "date": "2025-07-14",
      "open": "229.70",
      "high": "233.44",
      "low": "229.04",
      "close": "232.34",
      "volume": "461159"
    },
    {
      "date": "2025-07-15",
      "open": "231.76",
      "high": "232.36",
      "low": "229.165",
      "close": "230.03",
      "volume": "610633"
    },
    {
      "date": "2025-07-16",
      "open": "230.97",
      "high": "234.02",
      "low": "229.90",
      "close": "233.89",
      "volume": "1058372"
    },
    {
      "date": "2025-07-17",
      "open": "232.91",
      "high": "234.32",
      "low": "232.00",
      "close": "232.86",
      "volume": "445890"
    },
    {
      "date": "2025-07-18",
      "open": "233.14",
      "high": "235.34",
      "low": "231.965",
      "close": "233.90",
      "volume": "395556"
    },
    {
      "date": "2025-07-21",
      "open": "234.90",
      "high": "236.73",
      "low": "233.97",
      "close": "234.37",
      "volume": "403250"
    },
    {
      "date": "2025-07-22",
      "open": "236.64",
      "high": "240.15",
      "low": "234.53",
      "close": "239.35",
      "volume": "960694"
    },
    {
      "date": "2025-07-23",
      "open": "243.16",
      "high": "243.16",
      "low": "235.52",
      "close": "236.91",
      "volume": "980510"
    },
    {
      "date": "2025-07-24",
      "open": "237.18",
      "high": "240.14",
      "low": "234.44",
      "close": "235.12",
      "volume": "893989"
    },
    {
      "date": "2025-07-25",
      "open": "235.45",
      "high": "235.70",
      "low": "232.215",
      "close": "233.92",
      "volume": "500387"
    },
    {
      "date": "2025-07-28",
      "open": "232.21",
      "high": "233.41",
      "low": "226.45",
      "close": "226.75",
      "volume": "634462"
    },
    {
      "date": "2025-07-29",
      "open": "227.38",
      "high": "229.18",
      "low": "223.07",
      "close": "228.92",
      "volume": "977133"
    },
    {
      "date": "2025-07-30",
      "open": "227.97",
      "high": "231.755",
      "low": "225.76",
      "close": "226.98",
      "volume": "778496"
    },
    {
      "date": "2025-07-31",
      "open": "224.51",
      "high": "227.49",
      "low": "223.474",
      "close": "224.72",
      "volume": "859197"
    },
    {
      "date": "2025-08-01",
      "open": "234.64",
      "high": "234.64",
      "low": "227.08",
      "close": "228.57",
      "volume": "1083126"
    },
    {
      "date": "2025-08-04",
      "open": "228.15",
      "high": "231.34",
      "low": "227.745",
      "close": "230.40",
      "volume": "944690"
    },
    {
      "date": "2025-08-05",
      "open": "223.25",
      "high": "223.25",
      "low": "215.51",
      "close": "219.16",
      "volume": "2174022"
    },
    {
      "date": "2025-08-06",
      "open": "219.81",
      "high": "223.28",
      "low": "219.495",
      "close": "219.77",
      "volume": "987914"
    },
    {
      "date": "2025-08-07",
      "open": "219.68",
      "high": "223.4725",
      "low": "217.9901",
      "close": "223.14",
      "volume": "754416"
    },
    {
      "date": "2025-08-08",
      "open": "223.14",
      "high": "224.23",
      "low": "219.62",
      "close": "220.85",
      "volume": "569133"
    },
    {
      "date": "2025-08-11",
      "open": "220.31",
      "high": "221.39",
      "low": "218.02",
      "close": "219.11",
      "volume": "602844"
    },
    {
      "date": "2025-08-12",
      "open": "219.47",
      "high": "219.855",
      "low": "216.93",
      "close": "217.99",
      "volume": "621976"
    },
    {
      "date": "2025-08-13",
      "open": "218.30",
      "high": "220.65",
      "low": "218.12",
      "close": "219.39",
      "volume": "929609"
    },
    {
      "date": "2025-08-14",
      "open": "219.04",
      "high": "219.04",
      "low": "214.65",
      "close": "216.91",
      "volume": "921864"
    },
    {
      "date": "2025-08-15",
      "open": "217.91",
      "high": "221.01",
      "low": "217.805",
      "close": "219.94",
      "volume": "791328"
    },
    {
      "date": "2025-08-18",
      "open": "220.13",
      "high": "220.83",
      "low": "215.01",
      "close": "215.15",
      "volume": "850296"
    },
    {
      "date": "2025-08-19",
      "open": "216.36",
      "high": "220.43",
      "low": "216.12",
      "close": "220.26",
      "volume": "743188"
    },
    {
      "date": "2025-08-20",
      "open": "221.97",
      "high": "225.22",
      "low": "221.495",
      "close": "223.71",
      "volume": "941691"
    },
    {
      "date": "2025-08-21",
      "open": "219.68",
      "high": "222.645",
      "low": "218.94",
      "close": "220.89",
      "volume": "526306"
    },
    {
      "date": "2025-08-22",
      "open": "222.69",
      "high": "225.33",
      "low": "221.7075",
      "close": "222.87",
      "volume": "513463"
    },
    {
      "date": "2025-08-25",
      "open": "221.04",
      "high": "222.75",
      "low": "221.04",
      "close": "221.57",
      "volume": "530117"
    },
    {
      "date": "2025-08-26",
      "open": "218.98",
      "high": "218.98",
      "low": "214.08",
      "close": "218.84",
      "volume": "1325325"
    },
    {
      "date": "2025-08-27",
      "open": "217.015",
      "high": "218.65",
      "low": "207.94",
      "close": "208.13",
      "volume": "1234183"
    },
    {
      "date": "2025-08-28",
      "open": "208.20",
      "high": "210.545",
      "low": "203.57",
      "close": "206.04",
      "volume": "1811749"
    },
    {
      "date": "2025-08-29",
      "open": "207.30",
      "high": "208.70",
      "low": "204.62",
      "close": "204.85",
      "volume": "1350777"
    },
    {
      "date": "2025-09-02",
      "open": "202.65",
      "high": "206.20",
      "low": "201.60",
      "close": "202.00",
      "volume": "1276551"
    },
    {
      "date": "2025-09-03",
      "open": "201.93",
      "high": "204.58",
      "low": "198.60",
      "close": "199.31",
      "volume": "1438429"
    },
    {
      "date": "2025-09-04",
      "open": "200.69",
      "high": "201.335",
      "low": "192.95",
      "close": "195.17",
      "volume": "2126032"
    },
    {
      "date": "2025-09-05",
      "open": "198.28",
      "high": "199.64",
      "low": "196.51",
      "close": "197.74",
      "volume": "1863233"
    },
    {
      "date": "2025-09-08",
      "open": "193.84",
      "high": "193.90",
      "low": "186.81",
      "close": "191.35",
      "volume": "2436410"
    },
    {
      "date": "2025-09-09",
      "open": "191.35",
      "high": "192.19",
      "low": "188.80",
      "close": "191.47",
      "volume": "2326270"
    },
    {
      "date": "2025-09-10",
      "open": "191.18",
      "high": "194.34",
      "low": "190.54",
      "close": "193.57",
      "volume": "1517540"
    },
    {
      "date": "2025-09-11",
      "open": "195.00",
      "high": "199.84",
      "low": "193.29",
      "close": "199.44",
      "volume": "1602930"
    },
    {
      "date": "2025-09-12",
      "open": "198.13",
      "high": "200.75",
      "low": "197.8705",
      "close": "199.97",
      "volume": "1334436"
    },
    {
      "date": "2025-09-15",
      "open": "200.04",
      "high": "201.765",
      "low": "195.34",
      "close": "198.05",
      "volume": "1480174"
    },
    {
      "date": "2025-09-16",
      "open": "198.16",
      "high": "199.84",
      "low": "197.191",
      "close": "199.18",
      "volume": "1746499"
    },
    {
      "date": "2025-09-17",
      "open": "198.095",
      "high": "203.69",
      "low": "198.095",
      "close": "199.38",
      "volume": "1458626"
    },
    {
      "date": "2025-09-18",
      "open": "197.09",
      "high": "200.05",
      "low": "197.04",
      "close": "198.82",
      "volume": "1119769"
    },
    {
      "date": "2025-09-19",
      "open": "199.35",
      "high": "200.52",
      "low": "198.395",
      "close": "199.10",
      "volume": "1832393"
    },
    {
      "date": "2025-09-22",
      "open": "197.72",
      "high": "200.2557",
      "low": "196.79",
      "close": "198.00",
      "volume": "1733756"
    },
    {
      "date": "2025-09-23",
      "open": "199.26",
      "high": "199.30",
      "low": "196.97",
      "close": "198.82",
      "volume": "899894"
    },
    {
      "date": "2025-09-24",
      "open": "198.40",
      "high": "198.89",
      "low": "195.21",
      "close": "195.23",
      "volume": "1408532"
    },
    {
      "date": "2025-09-25",
      "open": "196.16",
      "high": "197.83",
      "low": "194.88",
      "close": "195.43",
      "volume": "966238"
    },
    {
      "date": "2025-09-26",
      "open": "195.33",
      "high": "196.615",
      "low": "193.95",
      "close": "194.22",
      "volume": "1248239"
    },
    {
      "date": "2025-09-29",
      "open": "195.50",
      "high": "196.96",
      "low": "193.54",
      "close": "196.10",
      "volume": "925867"
    },
    {
      "date": "2025-09-30",
      "open": "195.50",
      "high": "196.13",
      "low": "192.85",
      "close": "193.35",
      "volume": "1307019"
    },
    {
      "date": "2025-10-01",
      "open": "194.12",
      "high": "194.38",
      "low": "189.63",
      "close": "191.79",
      "volume": "1237486"
    },
    {
      "date": "2025-10-02",
      "open": "190.54",
      "high": "192.68",
      "low": "188.935",
      "close": "191.70",
      "volume": "841862"
    },
    {
      "date": "2025-10-03",
      "open": "190.75",
      "high": "192.62",
      "low": "190.25",
      "close": "192.09",
      "volume": "1144086"
    },
    {
      "date": "2025-10-06",
      "open": "190.87",
      "high": "191.175",
      "low": "187.79",
      "close": "188.66",
      "volume": "1072155"
    },
    {
      "date": "2025-10-07",
      "open": "189.67",
      "high": "189.915",
      "low": "187.145",
      "close": "188.53",
      "volume": "895902"
    },
    {
      "date": "2025-10-08",
      "open": "187.14",
      "high": "188.92",
      "low": "186.51",
      "close": "187.61",
      "volume": "958580"
    },
    {
      "date": "2025-10-09",
      "open": "188.82",
      "high": "189.19",
      "low": "186.97",
      "close": "187.49",
      "volume": "819343"
    },
    {
      "date": "2025-10-10",
      "open": "189.105",
      "high": "189.67",
      "low": "185.6995",
      "close": "189.10",
      "volume": "843963"
    },
    {
      "date": "2025-10-13",
      "open": "187.69",
      "high": "188.93",
      "low": "185.4475",
      "close": "188.12",
      "volume": "997951"
    },
    {
      "date": "2025-10-14",
      "open": "188.30",
      "high": "192.47",
      "low": "188.30",
      "close": "191.07",
      "volume": "1267844"
    },
    {
      "date": "2025-10-15",
      "open": "190.88",
      "high": "196.44",
      "low": "190.69",
      "close": "194.45",
      "volume": "1164899"
    },
    {
      "date": "2025-10-16",
      "open": "194.41",
      "high": "199.49",
      "low": "194.02",
      "close": "197.42",
      "volume": "908694"
    },
    {
      "date": "2025-10-17",
      "open": "197.25",
      "high": "197.73",
      "low": "192.685",
      "close": "196.26",
      "volume": "713436"
    },
    {
      "date": "2025-10-20",
      "open": "196.48",
      "high": "198.00",
      "low": "194.71",
      "close": "197.76",
      "volume": "627113"
    },
    {
      "date": "2025-10-21",
      "open": "196.99",
      "high": "198.27",
      "low": "195.74",
      "close": "197.67",
      "volume": "570134"
    },
    {
      "date": "2025-10-22",
      "open": "197.53",
      "high": "199.935",
      "low": "196.56",
      "close": "197.38",
      "volume": "610886"
    },
    {
      "date": "2025-10-23",
      "open": "198.00",
      "high": "198.46",
      "low": "194.38",
      "close": "196.10",
      "volume": "1018749"
    },
    {
      "date": "2025-10-24",
      "open": "197.08",
      "high": "199.87",
      "low": "195.925",
      "close": "198.68",
      "volume": "878327"
    },
    {
      "date": "2025-10-27",
      "open": "197.20",
      "high": "198.80",
      "low": "196.14",
      "close": "197.30",
      "volume": "1133175"
    },
    {
      "date": "2025-10-28",
      "open": "195.26",
      "high": "196.56",
      "low": "187.435",
      "close": "193.40",
      "volume": "3275751"
    },
    {
      "date": "2025-10-29",
      "open": "194.01",
      "high": "194.01",
      "low": "189.82",
      "close": "190.42",
      "volume": "1342851"
    },
    {
      "date": "2025-10-30",
      "open": "190.06",
      "high": "194.19",
      "low": "189.79",
      "close": "191.14",
      "volume": "1320196"
    },
    {
      "date": "2025-10-31",
      "open": "188.845",
      "high": "192.56",
      "low": "188.635",
      "close": "191.48",
      "volume": "1330869"
    },
    {
      "date": "2025-11-03",
      "open": "189.29",
      "high": "193.88",
      "low": "188.84",
      "close": "193.52",
      "volume": "1854096"
    },
    {
      "date": "2025-11-04",
      "open": "195.83",
      "high": "200.00",
      "low": "195.37",
      "close": "196.20",
      "volume": "1447270"
    },
    {
      "date": "2025-11-05",
      "open": "196.37",
      "high": "198.92",
      "low": "195.47",
      "close": "195.79",
      "volume": "978552"
    },
    {
      "date": "2025-11-06",
      "open": "195.01",
      "high": "199.45",
      "low": "194.60",
      "close": "194.75",
      "volume": "999279"
    },
    {
      "date": "2025-11-07",
      "open": "195.78",
      "high": "197.58",
      "low": "194.865",
      "close": "197.40",
      "volume": "798258"
    },
    {
      "date": "2025-11-10",
      "open": "195.50",
      "high": "200.56",
      "low": "195.095",
      "close": "199.42",
      "volume": "717613"
    },
    {
      "date": "2025-11-11",
      "open": "200.74",
      "high": "207.29",
      "low": "199.48",
      "close": "202.84",
      "volume": "967673"
    },
    {
      "date": "2025-11-12",
      "open": "202.00",
      "high": "203.26",
      "low": "200.64",
      "close": "201.63",
      "volume": "781333"
    },
    {
      "date": "2025-11-13",
      "open": "200.25",
      "high": "200.53",
      "low": "193.72",
      "close": "193.95",
      "volume": "1169605"
    },
    {
      "date": "2025-11-14",
      "open": "195.13",
      "high": "197.545",
      "low": "192.99",
      "close": "197.21",
      "volume": "821969"
    },
    {
      "date": "2025-11-17",
      "open": "198.35",
      "high": "198.35",
      "low": "195.09",
      "close": "195.78",
      "volume": "725186"
    },
    {
      "date": "2025-11-18",
      "open": "197.48",
      "high": "198.54",
      "low": "194.975",
      "close": "197.70",
      "volume": "778541"
    },
    {
      "date": "2025-11-19",
      "open": "198.56",
      "high": "199.09",
      "low": "194.81",
      "close": "196.09",
      "volume": "630686"
    },
    {
      "date": "2025-11-20",
      "open": "196.14",
      "high": "196.95",
      "low": "194.35",
      "close": "195.25",
      "volume": "731403"
    },
    {
      "date": "2025-11-21",
      "open": "196.46",
      "high": "198.385",
      "low": "194.735",
      "close": "195.02",
      "volume": "1111505"
    },
    {
      "date": "2025-11-24",
      "open": "194.84",
      "high": "195.34",
      "low": "191.97",
      "close": "193.09",
      "volume": "1372234"
    },
    {
      "date": "2025-11-25",
      "open": "194.34",
      "high": "195.36",
      "low": "193.20",
      "close": "193.30",
      "volume": "771961"
    },
    {
      "date": "2025-11-26",
      "open": "192.51",
      "high": "195.95",
      "low": "192.51",
      "close": "194.79",
      "volume": "756186"
    },
    {
      "date": "2025-11-28",
      "open": "194.09",
      "high": "195.40",
      "low": "193.67",
      "close": "194.27",
      "volume": "313105"
    },
    {
      "date": "2025-12-01",
      "open": "193.135",
      "high": "193.135",
      "low": "188.00",
      "close": "188.57",
      "volume": "941859"
    },
    {
      "date": "2025-12-02",
      "open": "188.89",
      "high": "189.13",
      "low": "186.30",
      "close": "186.97",
      "volume": "590291"
    },
    {
      "date": "2025-12-03",
      "open": "186.98",
      "high": "187.95",
      "low": "185.13",
      "close": "187.34",
      "volume": "837667"
    },
    {
      "date": "2025-12-04",
      "open": "186.25",
      "high": "190.45",
      "low": "186.25",
      "close": "190.00",
      "volume": "760617"
    },
    {
      "date": "2025-12-05",
      "open": "189.40",
      "high": "190.60",
      "low": "188.8236",
      "close": "189.58",
      "volume": "716040"
    },
    {
      "date": "2025-12-08",
      "open": "189.24",
      "high": "192.04",
      "low": "187.6142",
      "close": "190.98",
      "volume": "852345"
    },
    {
      "date": "2025-12-09",
      "open": "192.24",
      "high": "193.13",
      "low": "188.75",
      "close": "189.29",
      "volume": "636753"
    },
    {
      "date": "2025-12-10",
      "open": "190.03",
      "high": "191.845",
      "low": "189.02",
      "close": "189.22",
      "volume": "824016"
    },
    {
      "date": "2025-12-11",
      "open": "190.73",
      "high": "194.045",
      "low": "189.09",
      "close": "192.83",
      "volume": "693830"
    },
    {
      "date": "2025-12-12",
      "open": "191.38",
      "high": "194.16",
      "low": "190.12",
      "close": "191.66",
      "volume": "1008677"
    },
    {
      "date": "2025-12-15",
      "open": "192.71",
      "high": "193.44",
      "low": "190.27",
      "close": "193.13",
      "volume": "911913"
    },
    {
      "date": "2025-12-16",
      "open": "193.55",
      "high": "193.60",
      "low": "189.81",
      "close": "189.98",
      "volume": "698413"
    },
    {
      "date": "2025-12-17",
      "open": "189.50",
      "high": "192.52",
      "low": "189.365",
      "close": "190.95",
      "volume": "755007"
    },
    {
      "date": "2025-12-18",
      "open": "191.33",
      "high": "192.176",
      "low": "189.22",
      "close": "190.36",
      "volume": "956075"
    },
    {
      "date": "2025-12-19",
      "open": "189.22",
      "high": "191.385",
      "low": "188.38",
      "close": "190.01",
      "volume": "1526769"
    },
    {
      "date": "2025-12-22",
      "open": "188.63",
      "high": "191.52",
      "low": "186.12",
      "close": "190.63",
      "volume": "673072"
    },
    {
      "date": "2025-12-23",
      "open": "191.21",
      "high": "191.97",
      "low": "188.775",
      "close": "191.91",
      "volume": "700025"
    },
    {
      "date": "2025-12-24",
      "open": "191.99",
      "high": "193.025",
      "low": "191.36",
      "close": "192.60",
      "volume": "242445"
    },
    {
      "date": "2025-12-26",
      "open": "192.29",
      "high": "193.69",
      "low": "191.64",
      "close": "192.60",
      "volume": "348112"
    },
    {
      "date": "2025-12-29",
      "open": "193.17",
      "high": "194.46",
      "low": "192.70",
      "close": "193.69",
      "volume": "563572"
    },
    {
      "date": "2025-12-30",
      "open": "193.76",
      "high": "195.52",
      "low": "192.71",
      "close": "194.76",
      "volume": "477284"
    },
    {
      "date": "2025-12-31",
      "open": "194.38",
      "high": "195.26",
      "low": "193.42",
      "close": "193.43",
      "volume": "366318"
    },
    {
      "date": "2026-01-02",
      "open": "192.19",
      "high": "193.87",
      "low": "191.10",
      "close": "192.48",
      "volume": "380770"
    },
    {
      "date": "2026-01-05",
      "open": "190.44",
      "high": "190.94",
      "low": "186.83",
      "close": "190.06",
      "volume": "1037567"
    },
    {
      "date": "2026-01-06",
      "open": "189.54",
      "high": "191.03",
      "low": "187.64",
      "close": "188.12",
      "volume": "714922"
    },
    {
      "date": "2026-01-07",
      "open": "189.16",
      "high": "190.1399",
      "low": "181.38",
      "close": "181.42",
      "volume": "1174943"
    },
    {
      "date": "2026-01-08",
      "open": "180.88",
      "high": "183.76",
      "low": "180.11",
      "close": "181.36",
      "volume": "785743"
    },
    {
      "date": "2026-01-09",
      "open": "181.37",
      "high": "182.545",
      "low": "179.89",
      "close": "181.20",
      "volume": "939035"
    },
    {
      "date": "2026-01-12",
      "open": "181.87",
      "high": "188.00",
      "low": "181.87",
      "close": "185.00",
      "volume": "945333"
    },
    {
      "date": "2026-01-13",
      "open": "185.54",
      "high": "188.10",
      "low": "182.61",
      "close": "188.04",
      "volume": "704212"
    },
    {
      "date": "2026-01-14",
      "open": "188.30",
      "high": "194.72",
      "low": "188.07",
      "close": "192.06",
      "volume": "762035"
    },
    {
      "date": "2026-01-15",
      "open": "191.88",
      "high": "192.76",
      "low": "190.06",
      "close": "191.99",
      "volume": "650722"
    },
    {
      "date": "2026-01-16",
      "open": "190.62",
      "high": "194.46",
      "low": "189.155",
      "close": "194.11",
      "volume": "670866"
    },
    {
      "date": "2026-01-20",
      "open": "194.11",
      "high": "194.11",
      "low": "185.72",
      "close": "185.88",
      "volume": "885681"
    },
    {
      "date": "2026-01-21",
      "open": "186.90",
      "high": "188.685",
      "low": "185.23",
      "close": "186.13",
      "volume": "678657"
    },
    {
      "date": "2026-01-22",
      "open": "186.52",
      "high": "188.74",
      "low": "184.715",
      "close": "185.29",
      "volume": "879288"
    },
    {
      "date": "2026-01-23",
      "open": "184.87",
      "high": "187.61",
      "low": "183.56",
      "close": "187.16",
      "volume": "681084"
    },
    {
      "date": "2026-01-26",
      "open": "187.73",
      "high": "190.455",
      "low": "187.55",
      "close": "187.67",
      "volume": "475665"
    },
    {
      "date": "2026-01-27",
      "open": "187.35",
      "high": "187.8699",
      "low": "185.75",
      "close": "186.79",
      "volume": "596378"
    },
    {
      "date": "2026-01-28",
      "open": "186.35",
      "high": "188.36",
      "low": "183.24",
      "close": "184.16",
      "volume": "745350"
    },
    {
      "date": "2026-01-29",
      "open": "185.17",
      "high": "188.16",
      "low": "184.11",
      "close": "187.77",
      "volume": "760439"
    },
    {
      "date": "2026-01-30",
      "open": "189.39",
      "high": "190.73",
      "low": "182.11",
      "close": "184.11",
      "volume": "1238425"
    },
    {
      "date": "2026-02-02",
      "open": "184.12",
      "high": "185.56",
      "low": "181.0301",
      "close": "181.14",
      "volume": "1289689"
    },
    {
      "date": "2026-02-03",
      "open": "181.00",
      "high": "182.18",
      "low": "177.73",
      "close": "179.65",
      "volume": "1014152"
    },
    {
      "date": "2026-02-04",
      "open": "180.24",
      "high": "186.59",
      "low": "179.69",
      "close": "184.87",
      "volume": "1329613"
    },
    {
      "date": "2026-02-05",
      "open": "182.31",
      "high": "182.65",
      "low": "178.545",
      "close": "180.51",
      "volume": "1083132"
    },
    {
      "date": "2026-02-06",
      "open": "181.40",
      "high": "182.765",
      "low": "177.49",
      "close": "180.74",
      "volume": "663071"
    },
    {
      "date": "2026-02-09",
      "open": "180.64",
      "high": "185.06",
      "low": "178.00",
      "close": "184.63",
      "volume": "520779"
    },
    {
      "date": "2026-02-10",
      "open": "184.75",
      "high": "189.56",
      "low": "184.75",
      "close": "189.08",
      "volume": "722550"
    },
    {
      "date": "2026-02-11",
      "open": "188.665",
      "high": "190.98",
      "low": "185.22",
      "close": "190.96",
      "volume": "793013"
    },
    {
      "date": "2026-02-12",
      "open": "193.78",
      "high": "201.78",
      "low": "193.48",
      "close": "199.29",
      "volume": "1221805"
    },
    {
      "date": "2026-02-13",
      "open": "199.72",
      "high": "202.00",
      "low": "199.39",
      "close": "200.77",
      "volume": "1015108"
    },
    {
      "date": "2026-02-17",
      "open": "201.98",
      "high": "204.705",
      "low": "200.85",
      "close": "203.12",
      "volume": "1293298"
    },
    {
      "date": "2026-02-18",
      "open": "202.81",
      "high": "203.55",
      "low": "195.55",
      "close": "197.46",
      "volume": "1020325"
    },
    {
      "date": "2026-02-19",
      "open": "197.46",
      "high": "199.41",
      "low": "197.07",
      "close": "198.29",
      "volume": "728991"
    },
    {
      "date": "2026-02-20",
      "open": "199.67",
      "high": "199.67",
      "low": "196.33",
      "close": "199.54",
      "volume": "676584"
    },
    {
      "date": "2026-02-23",
      "open": "199.92",
      "high": "202.345",
      "low": "198.445",
      "close": "199.64",
      "volume": "1009931"
    },
    {
      "date": "2026-02-24",
      "open": "198.81",
      "high": "202.51",
      "low": "198.225",
      "close": "201.60",
      "volume": "687873"
    },
    {
      "date": "2026-02-25",
      "open": "201.74",
      "high": "201.74",
      "low": "196.67",
      "close": "197.17",
      "volume": "804972"
    },
    {
      "date": "2026-02-26",
      "open": "196.70",
      "high": "197.09",
      "low": "191.41",
      "close": "192.17",
      "volume": "2027175"
    },
    {
      "date": "2026-02-27",
      "open": "193.37",
      "high": "201.31",
      "low": "192.50",
      "close": "201.16",
      "volume": "2197651"
    },
    {
      "date": "2026-03-02",
      "open": "199.30",
      "high": "206.38",
      "low": "196.0913",
      "close": "198.92",
      "volume": "1428609"
    },
    {
      "date": "2026-03-03",
      "open": "195.86",
      "high": "198.54",
      "low": "194.45",
      "close": "197.38",
      "volume": "1219528"
    },
    {
      "date": "2026-03-04",
      "open": "196.71",
      "high": "197.81",
      "low": "194.65",
      "close": "196.43",
      "volume": "931552"
    },
    {
      "date": "2026-03-05",
      "open": "194.67",
      "high": "197.735",
      "low": "192.09",
      "close": "195.69",
      "volume": "1055316"
    },
    {
      "date": "2026-03-06",
      "open": "194.93",
      "high": "199.22",
      "low": "193.86",
      "close": "196.58",
      "volume": "1101187"
    },
    {
      "date": "2026-03-09",
      "open": "196.46",
      "high": "196.66",
      "low": "192.67",
      "close": "195.93",
      "volume": "1188394"
    },
    {
      "date": "2026-03-10",
      "open": "194.92",
      "high": "197.07",
      "low": "192.66",
      "close": "193.70",
      "volume": "1216719"
    },
    {
      "date": "2026-03-11",
      "open": "192.76",
      "high": "192.85",
      "low": "188.00",
      "close": "188.56",
      "volume": "913239"
    },
    {
      "date": "2026-03-12",
      "open": "187.89",
      "high": "189.75",
      "low": "184.27",
      "close": "184.73",
      "volume": "745046"
    },
    {
      "date": "2026-03-13",
      "open": "186.18",
      "high": "188.53",
      "low": "185.63",
      "close": "188.04",
      "volume": "675204"
    },
    {
      "date": "2026-03-16",
      "open": "189.92",
      "high": "190.64",
      "low": "187.3275",
      "close": "187.61",
      "volume": "719941"
    },
    {
      "date": "2026-03-17",
      "open": "189.11",
      "high": "190.04",
      "low": "186.81",
      "close": "187.15",
      "volume": "561351"
    },
    {
      "date": "2026-03-18",
      "open": "185.44",
      "high": "186.48",
      "low": "182.4725",
      "close": "183.03",
      "volume": "620372"
    },
    {
      "date": "2026-03-19",
      "open": "182.86",
      "high": "183.42",
      "low": "180.40",
      "close": "182.28",
      "volume": "713193"
    },
    {
      "date": "2026-03-20",
      "open": "181.81",
      "high": "183.51",
      "low": "173.77",
      "close": "174.15",
      "volume": "1510381"
    },
    {
      "date": "2026-03-23",
      "open": "174.59",
      "high": "175.48",
      "low": "170.78",
      "close": "171.98",
      "volume": "996255"
    },
    {
      "date": "2026-03-24",
      "open": "170.97",
      "high": "173.93",
      "low": "166.58",
      "close": "166.76",
      "volume": "1052171"
    },
    {
      "date": "2026-03-25",
      "open": "168.18",
      "high": "168.315",
      "low": "162.41",
      "close": "165.15",
      "volume": "1231298"
    },
    {
      "date": "2026-03-26",
      "open": "164.57",
      "high": "166.91",
      "low": "163.05",
      "close": "166.17",
      "volume": "662948"
    },
    {
      "date": "2026-03-27",
      "open": "165.62",
      "high": "168.61",
      "low": "165.01",
      "close": "167.06",
      "volume": "836767"
    },
    {
      "date": "2026-03-30",
      "open": "168.47",
      "high": "172.14",
      "low": "167.77",
      "close": "169.83",
      "volume": "811065"
    },
    {
      "date": "2026-03-31",
      "open": "169.83",
      "high": "172.93",
      "low": "169.00",
      "close": "172.11",
      "volume": "1248978"
    },
    {
      "date": "2026-04-01",
      "open": "170.63",
      "high": "173.815",
      "low": "170.3354",
      "close": "171.56",
      "volume": "976964"
    },
    {
      "date": "2026-04-02",
      "open": "171.44",
      "high": "204.80",
      "low": "170.42",
      "close": "204.04",
      "volume": "6566541"
    },
    {
      "date": "2026-04-06",
      "open": "204.445",
      "high": "213.87",
      "low": "203.50",
      "close": "212.42",
      "volume": "3397580"
    },
    {
      "date": "2026-04-07",
      "open": "211.15",
      "high": "211.15",
      "low": "202.56",
      "close": "205.86",
      "volume": "2121312"
    },
    {
      "date": "2026-04-08",
      "open": "204.77",
      "high": "223.86",
      "low": "204.20",
      "close": "218.71",
      "volume": "3486738"
    },
    {
      "date": "2026-04-09",
      "open": "218.60",
      "high": "220.28",
      "low": "215.785",
      "close": "218.46",
      "volume": "1714671"
    },
    {
      "date": "2026-04-10",
      "open": "218.16",
      "high": "224.20",
      "low": "217.1451",
      "close": "223.75",
      "volume": "1556371"
    },
    {
      "date": "2026-04-13",
      "open": "222.52",
      "high": "223.025",
      "low": "217.14",
      "close": "220.24",
      "volume": "1315537"
    },
    {
      "date": "2026-04-14",
      "open": "219.86",
      "high": "220.16",
      "low": "215.20",
      "close": "218.08",
      "volume": "1200803"
    },
    {
      "date": "2026-04-15",
      "open": "218.51",
      "high": "218.51",
      "low": "212.72",
      "close": "214.20",
      "volume": "1758196"
    },
    {
      "date": "2026-04-16",
      "open": "215.00",
      "high": "222.16",
      "low": "214.41",
      "close": "221.76",
      "volume": "1055395"
    },
    {
      "date": "2026-04-17",
      "open": "221.66",
      "high": "224.27",
      "low": "220.24",
      "close": "223.14",
      "volume": "944692"
    },
    {
      "date": "2026-04-20",
      "open": "218.68",
      "high": "224.46",
      "low": "218.68",
      "close": "220.41",
      "volume": "661585"
    },
    {
      "date": "2026-04-21",
      "open": "220.72",
      "high": "221.05",
      "low": "213.09",
      "close": "213.10",
      "volume": "1195145"
    },
    {
      "date": "2026-04-22",
      "open": "217.01",
      "high": "218.72",
      "low": "210.53",
      "close": "211.86",
      "volume": "1157186"
    },
    {
      "date": "2026-04-23",
      "open": "214.04",
      "high": "220.04",
      "low": "213.96",
      "close": "219.60",
      "volume": "1034449"
    },
    {
      "date": "2026-04-24",
      "open": "218.41",
      "high": "219.99",
      "low": "216.8225",
      "close": "219.47",
      "volume": "720422"
    },
    {
      "date": "2026-04-27",
      "open": "219.07",
      "high": "219.605",
      "low": "214.2725",
      "close": "215.00",
      "volume": "1040874"
    },
    {
      "date": "2026-04-28",
      "open": "217.66",
      "high": "217.885",
      "low": "213.225",
      "close": "217.59",
      "volume": "1167467"
    },
    {
      "date": "2026-04-29",
      "open": "217.59",
      "high": "219.50",
      "low": "215.01",
      "close": "215.97",
      "volume": "1109313"
    },
    {
      "date": "2026-04-30",
      "open": "215.00",
      "high": "222.58",
      "low": "213.505",
      "close": "221.20",
      "volume": "1554056"
    },
    {
      "date": "2026-05-01",
      "open": "222.00",
      "high": "222.38",
      "low": "218.09",
      "close": "218.58",
      "volume": "613162"
    },
    {
      "date": "2026-05-04",
      "open": "217.53",
      "high": "220.93",
      "low": "217.02",
      "close": "217.91",
      "volume": "618747"
    },
    {
      "date": "2026-05-05",
      "open": "218.46",
      "high": "219.3493",
      "low": "215.77",
      "close": "217.38",
      "volume": "787882"
    },
    {
      "date": "2026-05-06",
      "open": "218.86",
      "high": "221.5375",
      "low": "217.76",
      "close": "218.44",
      "volume": "847301"
    },
    {
      "date": "2026-05-07",
      "open": "218.29",
      "high": "219.85",
      "low": "216.34",
      "close": "218.62",
      "volume": "553583"
    },
    {
      "date": "2026-05-08",
      "open": "217.26",
      "high": "218.705",
      "low": "216.63",
      "close": "218.17",
      "volume": "459781"
    },
    {
      "date": "2026-05-11",
      "open": "218.00",
      "high": "220.38",
      "low": "216.04",
      "close": "217.26",
      "volume": "457783"
    },
    {
      "date": "2026-05-12",
      "open": "218.62",
      "high": "219.59",
      "low": "212.75",
      "close": "213.61",
      "volume": "1132259"
    },
    {
      "date": "2026-05-13",
      "open": "212.805",
      "high": "213.35",
      "low": "199.905",
      "close": "207.66",
      "volume": "1417311"
    },
    {
      "date": "2026-05-14",
      "open": "208.99",
      "high": "209.41",
      "low": "200.51",
      "close": "201.21",
      "volume": "1021981"
    },
    {
      "date": "2026-05-15",
      "open": "200.70",
      "high": "203.03",
      "low": "196.78",
      "close": "199.62",
      "volume": "1063617"
    },
    {
      "date": "2026-05-18",
      "open": "200.68",
      "high": "203.50",
      "low": "199.15",
      "close": "203.34",
      "volume": "606402"
    },
    {
      "date": "2026-05-19",
      "open": "203.34",
      "high": "208.2425",
      "low": "202.53",
      "close": "207.51",
      "volume": "684376"
    },
    {
      "date": "2026-05-20",
      "open": "205.95",
      "high": "208.94",
      "low": "204.26",
      "close": "207.74",
      "volume": "561436"
    },
    {
      "date": "2026-05-21",
      "open": "207.73",
      "high": "209.36",
      "low": "205.87",
      "close": "208.07",
      "volume": "441747"
    },
    {
      "date": "2026-05-22",
      "open": "206.12",
      "high": "207.25",
      "low": "202.575",
      "close": "205.57",
      "volume": "632068"
    },
    {
      "date": "2026-05-26",
      "open": "205.47",
      "high": "206.57",
      "low": "201.57",
      "close": "201.73",
      "volume": "651579"
    },
    {
      "date": "2026-05-27",
      "open": "202.09",
      "high": "205.13",
      "low": "199.68",
      "close": "200.20",
      "volume": "707031"
    },
    {
      "date": "2026-05-28",
      "open": "201.86",
      "high": "205.90",
      "low": "199.52",
      "close": "204.62",
      "volume": "997803"
    },
    {
      "date": "2026-05-29",
      "open": "205.07",
      "high": "205.07",
      "low": "202.61",
      "close": "203.16",
      "volume": "1414991"
    },
    {
      "date": "2026-06-01",
      "open": "201.00",
      "high": "205.14",
      "low": "200.97",
      "close": "204.05",
      "volume": "950143"
    },
    {
      "date": "2026-06-02",
      "open": "204.00",
      "high": "204.295",
      "low": "193.83",
      "close": "196.21",
      "volume": "890627"
    },
    {
      "date": "2026-06-03",
      "open": "196.84",
      "high": "201.84",
      "low": "195.615",
      "close": "196.58",
      "volume": "1473580"
    },
    {
      "date": "2026-06-04",
      "open": "199.74",
      "high": "208.51",
      "low": "196.0858",
      "close": "207.85",
      "volume": "791735"
    },
    {
      "date": "2026-06-05",
      "open": "208.09",
      "high": "210.88",
      "low": "206.21",
      "close": "208.02",
      "volume": "682698"
    },
    {
      "date": "2026-06-08",
      "open": "206.00",
      "high": "207.99",
      "low": "199.54",
      "close": "200.10",
      "volume": "935311"
    },
    {
      "date": "2026-06-09",
      "open": "202.24",
      "high": "206.26",
      "low": "199.155",
      "close": "204.78",
      "volume": "816230"
    },
    {
      "date": "2026-06-10",
      "open": "206.16",
      "high": "207.85",
      "low": "204.46",
      "close": "207.33",
      "volume": "823249"
    },
    {
      "date": "2026-06-11",
      "open": "206.00",
      "high": "207.28",
      "low": "201.06",
      "close": "203.65",
      "volume": "723255"
    },
    {
      "date": "2026-06-12",
      "open": "205.19",
      "high": "207.17",
      "low": "203.55",
      "close": "204.79",
      "volume": "550031"
    },
    {
      "date": "2026-06-15",
      "open": "202.91",
      "high": "204.92",
      "low": "189.33",
      "close": "195.82",
      "volume": "2653759"
    },
    {
      "date": "2026-06-16",
      "open": "197.45",
      "high": "198.88",
      "low": "194.59",
      "close": "195.73",
      "volume": "706401"
    },
    {
      "date": "2026-06-17",
      "open": "194.09",
      "high": "196.705",
      "low": "190.95",
      "close": "191.57",
      "volume": "917863"
    },
    {
      "date": "2026-06-18",
      "open": "191.95",
      "high": "192.295",
      "low": "186.35",
      "close": "186.87",
      "volume": "1819291"
    },
    {
      "date": "2026-06-22",
      "open": "185.00",
      "high": "188.73",
      "low": "184.51",
      "close": "187.59",
      "volume": "873823"
    },
    {
      "date": "2026-06-23",
      "open": "189.07",
      "high": "190.49",
      "low": "187.51",
      "close": "189.59",
      "volume": "690800"
    },
    {
      "date": "2026-06-24",
      "open": "189.68",
      "high": "189.68",
      "low": "184.91",
      "close": "185.46",
      "volume": "1045148"
    },
    {
      "date": "2026-06-25",
      "open": "185.46",
      "high": "185.74",
      "low": "178.27",
      "close": "180.95",
      "volume": "1066334"
    },
    {
      "date": "2026-06-26",
      "open": "183.41",
      "high": "186.93",
      "low": "182.105",
      "close": "183.76",
      "volume": "1305319"
    },
    {
      "date": "2026-06-29",
      "open": "183.35",
      "high": "184.56",
      "low": "176.86",
      "close": "179.50",
      "volume": "689601"
    },
    {
      "date": "2026-06-30",
      "open": "177.94",
      "high": "179.84",
      "low": "174.16",
      "close": "176.46",
      "volume": "1268863"
    },
    {
      "date": "2026-07-01",
      "open": "177.79",
      "high": "181.65",
      "low": "176.175",
      "close": "180.75",
      "volume": "1215498"
    },
    {
      "date": "2026-07-02",
      "open": "183.37",
      "high": "186.65",
      "low": "183.12",
      "close": "184.56",
      "volume": "1506262"
    },
    {
      "date": "2026-07-06",
      "open": "182.10",
      "high": "182.58",
      "low": "176.84",
      "close": "180.57",
      "volume": "1214724"
    },
    {
      "date": "2026-07-07",
      "open": "181.73",
      "high": "185.52",
      "low": "181.73",
      "close": "183.23",
      "volume": "768597"
    },
    {
      "date": "2026-07-08",
      "open": "183.67",
      "high": "184.55",
      "low": "181.23",
      "close": "181.99",
      "volume": "1281166"
    },
    {
      "date": "2026-07-09",
      "open": "180.80",
      "high": "184.10",
      "low": "180.0934",
      "close": "182.48",
      "volume": "1122720"
    },
    {
      "date": "2026-07-10",
      "open": "182.68",
      "high": "190.47",
      "low": "182.68",
      "close": "190.03",
      "volume": "1443801"
    },
    {
      "date": "2026-07-13",
      "open": "191.44",
      "high": "192.40",
      "low": "184.85",
      "close": "187.10",
      "volume": "1092976"
    },
    {
      "date": "2026-07-14",
      "open": "187.35",
      "high": "187.73",
      "low": "183.98",
      "close": "187.25",
      "volume": "568076"
    },
    {
      "date": "2026-07-15",
      "open": "186.15",
      "high": "190.09",
      "low": "185.645",
      "close": "187.09",
      "volume": "494411"
    },
    {
      "date": "2026-07-16",
      "open": "187.22",
      "high": "188.2943",
      "low": "183.41",
      "close": "185.04",
      "volume": "620852"
    },
    {
      "date": "2026-07-17",
      "open": "189.06",
      "high": "191.25",
      "low": "184.845",
      "close": "185.69",
      "volume": "617728"
    },
    {
      "date": "2026-07-20",
      "open": "185.92",
      "high": "186.97",
      "low": "181.625",
      "close": "181.97",
      "volume": "806647"
    },
    {
      "date": "2026-07-21",
      "open": "179.76",
      "high": "182.30",
      "low": "176.62",
      "close": "176.82",
      "volume": "608697"
    },
    {
      "date": "2026-07-22",
      "open": "178.70",
      "high": "180.895",
      "low": "177.33",
      "close": "178.02",
      "volume": "812378"
    },
    {
      "date": "2026-07-23",
      "open": "176.56",
      "high": "180.67",
      "low": "173.94",
      "close": "174.85",
      "volume": "749550"
    },
    {
      "date": "2026-07-24",
      "open": "176.21",
      "high": "179.59",
      "low": "173.505",
      "close": "173.57",
      "volume": "1059360"
    },
    {
      "date": "2026-07-27",
      "open": "174.98",
      "high": "174.99",
      "low": "171.19",
      "close": "172.61",
      "volume": "986899"
    },
    {
      "date": "2026-07-28",
      "open": "174.94",
      "high": "181.38",
      "low": "174.85",
      "close": "174.93",
      "volume": "1003414"
    },
    {
      "date": "2026-07-29",
      "open": "175.05",
      "high": "186.42",
      "low": "174.80",
      "close": "186.29",
      "volume": "1616126"
    },
    {
      "date": "2026-07-30",
      "open": "186.29",
      "high": "187.75",
      "low": "180.48",
      "close": "181.90",
      "volume": "1196688"
    },
    {
      "date": "2026-07-31",
      "open": "178.77",
      "high": "181.57",
      "low": "176.745",
      "close": "180.98",
      "volume": "2157675"
    },
    {
      "date": "2026-08-03",
      "open": "180.87",
      "high": "183.02",
      "low": "178.94",
      "close": "179.54",
      "volume": "1818326"
    },
    {
      "date": "2026-08-04",
      "open": "176.54",
      "high": "188.20",
      "low": "174.17",
      "close": "187.90",
      "volume": "2377901"
    },
    {
      "date": "2026-08-05",
      "open": "185.08",
      "high": "185.08",
      "low": "171.12",
      "close": "178.40",
      "volume": "2211001"
    }
  ]
}