{
  "source": "https://api.nasdaq.com/api/quote/VRSN/historical",
  "symbol": "VRSN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "214.12",
      "high": "214.99",
      "low": "211.59",
      "close": "213.91",
      "volume": "460588"
    },
    {
      "date": "2021-08-09",
      "open": "214.37",
      "high": "214.94",
      "low": "213.07",
      "close": "214.39",
      "volume": "331318"
    },
    {
      "date": "2021-08-10",
      "open": "214.48",
      "high": "214.75",
      "low": "211.43",
      "close": "211.96",
      "volume": "290519"
    },
    {
      "date": "2021-08-11",
      "open": "212.12",
      "high": "212.85",
      "low": "210.56",
      "close": "211.74",
      "volume": "259753"
    },
    {
      "date": "2021-08-12",
      "open": "212.00",
      "high": "212.35",
      "low": "209.93",
      "close": "210.30",
      "volume": "288547"
    },
    {
      "date": "2021-08-13",
      "open": "209.83",
      "high": "210.41",
      "low": "208.71",
      "close": "209.44",
      "volume": "583879"
    },
    {
      "date": "2021-08-16",
      "open": "209.02",
      "high": "210.67",
      "low": "207.65",
      "close": "210.60",
      "volume": "491199"
    },
    {
      "date": "2021-08-17",
      "open": "210.63",
      "high": "212.19",
      "low": "208.725",
      "close": "211.55",
      "volume": "344074"
    },
    {
      "date": "2021-08-18",
      "open": "210.71",
      "high": "211.16",
      "low": "208.59",
      "close": "208.71",
      "volume": "519594"
    },
    {
      "date": "2021-08-19",
      "open": "208.62",
      "high": "212.49",
      "low": "208.18",
      "close": "211.84",
      "volume": "520504"
    },
    {
      "date": "2021-08-20",
      "open": "212.45",
      "high": "214.13",
      "low": "211.20",
      "close": "213.04",
      "volume": "528450"
    },
    {
      "date": "2021-08-23",
      "open": "213.52",
      "high": "215.38",
      "low": "211.98",
      "close": "214.69",
      "volume": "438439"
    },
    {
      "date": "2021-08-24",
      "open": "215.13",
      "high": "215.72",
      "low": "213.01",
      "close": "213.36",
      "volume": "318351"
    },
    {
      "date": "2021-08-25",
      "open": "213.86",
      "high": "213.98",
      "low": "211.30",
      "close": "211.96",
      "volume": "351270"
    },
    {
      "date": "2021-08-26",
      "open": "211.18",
      "high": "213.22",
      "low": "210.9317",
      "close": "212.73",
      "volume": "360677"
    },
    {
      "date": "2021-08-27",
      "open": "212.47",
      "high": "215.10",
      "low": "212.03",
      "close": "214.66",
      "volume": "342647"
    },
    {
      "date": "2021-08-30",
      "open": "215.13",
      "high": "217.01",
      "low": "214.88",
      "close": "216.15",
      "volume": "287197"
    },
    {
      "date": "2021-08-31",
      "open": "216.67",
      "high": "217.07",
      "low": "214.99",
      "close": "216.26",
      "volume": "524316"
    },
    {
      "date": "2021-09-01",
      "open": "216.80",
      "high": "219.84",
      "low": "216.58",
      "close": "218.51",
      "volume": "467352"
    },
    {
      "date": "2021-09-02",
      "open": "218.92",
      "high": "220.77",
      "low": "217.49",
      "close": "220.50",
      "volume": "395947"
    },
    {
      "date": "2021-09-03",
      "open": "219.96",
      "high": "222.085",
      "low": "219.52",
      "close": "220.23",
      "volume": "346988"
    },
    {
      "date": "2021-09-07",
      "open": "220.40",
      "high": "220.94",
      "low": "218.29",
      "close": "220.25",
      "volume": "280329"
    },
    {
      "date": "2021-09-08",
      "open": "221.00",
      "high": "223.28",
      "low": "219.73",
      "close": "222.72",
      "volume": "384858"
    },
    {
      "date": "2021-09-09",
      "open": "223.43",
      "high": "224.87",
      "low": "221.50",
      "close": "221.90",
      "volume": "390909"
    },
    {
      "date": "2021-09-10",
      "open": "222.67",
      "high": "223.49",
      "low": "220.35",
      "close": "221.17",
      "volume": "424930"
    },
    {
      "date": "2021-09-13",
      "open": "222.68",
      "high": "223.73",
      "low": "220.05",
      "close": "221.08",
      "volume": "413735"
    },
    {
      "date": "2021-09-14",
      "open": "221.08",
      "high": "222.83",
      "low": "219.58",
      "close": "221.95",
      "volume": "462867"
    },
    {
      "date": "2021-09-15",
      "open": "222.19",
      "high": "224.96",
      "low": "221.435",
      "close": "224.27",
      "volume": "395966"
    },
    {
      "date": "2021-09-16",
      "open": "224.31",
      "high": "225.24",
      "low": "223.25",
      "close": "224.73",
      "volume": "376469"
    },
    {
      "date": "2021-09-17",
      "open": "224.37",
      "high": "224.52",
      "low": "217.50",
      "close": "218.77",
      "volume": "1188346"
    },
    {
      "date": "2021-09-20",
      "open": "217.65",
      "high": "219.21",
      "low": "211.92",
      "close": "214.08",
      "volume": "530389"
    },
    {
      "date": "2021-09-21",
      "open": "214.60",
      "high": "216.15",
      "low": "212.99",
      "close": "213.72",
      "volume": "404493"
    },
    {
      "date": "2021-09-22",
      "open": "213.32",
      "high": "216.76",
      "low": "212.475",
      "close": "214.87",
      "volume": "357009"
    },
    {
      "date": "2021-09-23",
      "open": "214.67",
      "high": "217.70",
      "low": "214.45",
      "close": "216.48",
      "volume": "341032"
    },
    {
      "date": "2021-09-24",
      "open": "215.54",
      "high": "217.83",
      "low": "215.54",
      "close": "217.77",
      "volume": "363109"
    },
    {
      "date": "2021-09-27",
      "open": "216.31",
      "high": "216.39",
      "low": "213.7012",
      "close": "213.90",
      "volume": "440147"
    },
    {
      "date": "2021-09-28",
      "open": "211.49",
      "high": "212.07",
      "low": "205.13",
      "close": "205.66",
      "volume": "582003"
    },
    {
      "date": "2021-09-29",
      "open": "206.25",
      "high": "207.075",
      "low": "204.935",
      "close": "205.73",
      "volume": "345753"
    },
    {
      "date": "2021-09-30",
      "open": "206.97",
      "high": "207.46",
      "low": "204.43",
      "close": "205.01",
      "volume": "435724"
    },
    {
      "date": "2021-10-01",
      "open": "206.17",
      "high": "208.39",
      "low": "204.23",
      "close": "206.68",
      "volume": "344684"
    },
    {
      "date": "2021-10-04",
      "open": "205.39",
      "high": "205.75",
      "low": "204.30",
      "close": "205.35",
      "volume": "632127"
    },
    {
      "date": "2021-10-05",
      "open": "205.74",
      "high": "208.35",
      "low": "204.94",
      "close": "206.63",
      "volume": "328450"
    },
    {
      "date": "2021-10-06",
      "open": "205.03",
      "high": "208.59",
      "low": "204.95",
      "close": "208.19",
      "volume": "600349"
    },
    {
      "date": "2021-10-07",
      "open": "209.67",
      "high": "212.81",
      "low": "209.24",
      "close": "209.63",
      "volume": "374908"
    },
    {
      "date": "2021-10-08",
      "open": "209.98",
      "high": "210.96",
      "low": "205.75",
      "close": "205.94",
      "volume": "389160"
    },
    {
      "date": "2021-10-11",
      "open": "204.93",
      "high": "206.63",
      "low": "204.43",
      "close": "204.83",
      "volume": "378643"
    },
    {
      "date": "2021-10-12",
      "open": "204.98",
      "high": "205.59",
      "low": "204.07",
      "close": "204.67",
      "volume": "373351"
    },
    {
      "date": "2021-10-13",
      "open": "205.21",
      "high": "210.58",
      "low": "205.21",
      "close": "209.97",
      "volume": "403000"
    },
    {
      "date": "2021-10-14",
      "open": "212.14",
      "high": "214.70",
      "low": "210.94",
      "close": "213.23",
      "volume": "367557"
    },
    {
      "date": "2021-10-15",
      "open": "213.34",
      "high": "214.52",
      "low": "212.56",
      "close": "214.47",
      "volume": "340429"
    },
    {
      "date": "2021-10-18",
      "open": "213.83",
      "high": "216.38",
      "low": "213.47",
      "close": "214.41",
      "volume": "367898"
    },
    {
      "date": "2021-10-19",
      "open": "215.01",
      "high": "215.67",
      "low": "213.25",
      "close": "215.59",
      "volume": "328117"
    },
    {
      "date": "2021-10-20",
      "open": "215.46",
      "high": "216.87",
      "low": "214.11",
      "close": "214.24",
      "volume": "472717"
    },
    {
      "date": "2021-10-21",
      "open": "213.93",
      "high": "216.96",
      "low": "212.66",
      "close": "216.08",
      "volume": "414015"
    },
    {
      "date": "2021-10-22",
      "open": "216.25",
      "high": "219.04",
      "low": "215.98",
      "close": "218.75",
      "volume": "343272"
    },
    {
      "date": "2021-10-25",
      "open": "218.97",
      "high": "220.80",
      "low": "218.70",
      "close": "219.52",
      "volume": "457201"
    },
    {
      "date": "2021-10-26",
      "open": "220.96",
      "high": "221.00",
      "low": "215.34",
      "close": "215.71",
      "volume": "537273"
    },
    {
      "date": "2021-10-27",
      "open": "215.20",
      "high": "216.52",
      "low": "211.73",
      "close": "211.83",
      "volume": "477545"
    },
    {
      "date": "2021-10-28",
      "open": "211.99",
      "high": "212.69",
      "low": "208.31",
      "close": "210.71",
      "volume": "738908"
    },
    {
      "date": "2021-10-29",
      "open": "215.885",
      "high": "224.77",
      "low": "214.40",
      "close": "222.67",
      "volume": "866486"
    },
    {
      "date": "2021-11-01",
      "open": "222.22",
      "high": "223.08",
      "low": "219.4125",
      "close": "223.07",
      "volume": "519865"
    },
    {
      "date": "2021-11-02",
      "open": "223.70",
      "high": "226.305",
      "low": "222.53",
      "close": "225.71",
      "volume": "467029"
    },
    {
      "date": "2021-11-03",
      "open": "225.34",
      "high": "226.46",
      "low": "223.645",
      "close": "226.09",
      "volume": "527361"
    },
    {
      "date": "2021-11-04",
      "open": "227.01",
      "high": "232.12",
      "low": "226.89",
      "close": "230.53",
      "volume": "467454"
    },
    {
      "date": "2021-11-05",
      "open": "231.52",
      "high": "233.77",
      "low": "231.52",
      "close": "232.66",
      "volume": "560322"
    },
    {
      "date": "2021-11-08",
      "open": "233.59",
      "high": "233.59",
      "low": "231.85",
      "close": "232.72",
      "volume": "524167"
    },
    {
      "date": "2021-11-09",
      "open": "232.19",
      "high": "235.61",
      "low": "231.84",
      "close": "233.58",
      "volume": "633442"
    },
    {
      "date": "2021-11-10",
      "open": "232.21",
      "high": "233.86",
      "low": "230.55",
      "close": "231.69",
      "volume": "487542"
    },
    {
      "date": "2021-11-11",
      "open": "232.28",
      "high": "233.57",
      "low": "231.34",
      "close": "233.14",
      "volume": "378809"
    },
    {
      "date": "2021-11-12",
      "open": "235.01",
      "high": "238.07",
      "low": "234.04",
      "close": "236.05",
      "volume": "428335"
    },
    {
      "date": "2021-11-15",
      "open": "236.56",
      "high": "239.40",
      "low": "235.995",
      "close": "239.21",
      "volume": "459620"
    },
    {
      "date": "2021-11-16",
      "open": "239.21",
      "high": "241.84",
      "low": "238.74",
      "close": "239.69",
      "volume": "560415"
    },
    {
      "date": "2021-11-17",
      "open": "240.04",
      "high": "242.25",
      "low": "239.19",
      "close": "239.50",
      "volume": "510771"
    },
    {
      "date": "2021-11-18",
      "open": "239.25",
      "high": "242.40",
      "low": "238.11",
      "close": "241.02",
      "volume": "617038"
    },
    {
      "date": "2021-11-19",
      "open": "241.89",
      "high": "246.10",
      "low": "240.85",
      "close": "245.70",
      "volume": "684716"
    },
    {
      "date": "2021-11-22",
      "open": "244.91",
      "high": "248.22",
      "low": "240.24",
      "close": "241.50",
      "volume": "903825"
    },
    {
      "date": "2021-11-23",
      "open": "240.13",
      "high": "242.56",
      "low": "239.06",
      "close": "241.90",
      "volume": "725770"
    },
    {
      "date": "2021-11-24",
      "open": "241.30",
      "high": "245.56",
      "low": "239.83",
      "close": "245.39",
      "volume": "511317"
    },
    {
      "date": "2021-11-26",
      "open": "244.93",
      "high": "248.105",
      "low": "239.76",
      "close": "241.02",
      "volume": "509746"
    },
    {
      "date": "2021-11-29",
      "open": "242.12",
      "high": "246.17",
      "low": "240.63",
      "close": "244.46",
      "volume": "612277"
    },
    {
      "date": "2021-11-30",
      "open": "245.13",
      "high": "246.155",
      "low": "238.80",
      "close": "239.91",
      "volume": "2866813"
    },
    {
      "date": "2021-12-01",
      "open": "240.25",
      "high": "242.42",
      "low": "236.76",
      "close": "238.15",
      "volume": "750649"
    },
    {
      "date": "2021-12-02",
      "open": "238.48",
      "high": "242.00",
      "low": "236.88",
      "close": "240.73",
      "volume": "828711"
    },
    {
      "date": "2021-12-03",
      "open": "241.41",
      "high": "241.73",
      "low": "236.50",
      "close": "238.61",
      "volume": "797266"
    },
    {
      "date": "2021-12-06",
      "open": "239.34",
      "high": "241.40",
      "low": "238.06",
      "close": "240.04",
      "volume": "926663"
    },
    {
      "date": "2021-12-07",
      "open": "242.84",
      "high": "245.25",
      "low": "242.17",
      "close": "244.28",
      "volume": "675904"
    },
    {
      "date": "2021-12-08",
      "open": "245.15",
      "high": "246.17",
      "low": "240.76",
      "close": "242.93",
      "volume": "599174"
    },
    {
      "date": "2021-12-09",
      "open": "242.45",
      "high": "243.42",
      "low": "240.34",
      "close": "240.56",
      "volume": "412744"
    },
    {
      "date": "2021-12-10",
      "open": "242.68",
      "high": "244.88",
      "low": "240.56",
      "close": "244.70",
      "volume": "516296"
    },
    {
      "date": "2021-12-13",
      "open": "240.94",
      "high": "243.43",
      "low": "231.75",
      "close": "242.92",
      "volume": "941237"
    },
    {
      "date": "2021-12-14",
      "open": "241.65",
      "high": "242.19",
      "low": "233.32",
      "close": "238.07",
      "volume": "745705"
    },
    {
      "date": "2021-12-15",
      "open": "238.84",
      "high": "242.02",
      "low": "237.41",
      "close": "241.72",
      "volume": "554522"
    },
    {
      "date": "2021-12-16",
      "open": "242.72",
      "high": "242.90",
      "low": "237.255",
      "close": "239.92",
      "volume": "797300"
    },
    {
      "date": "2021-12-17",
      "open": "239.12",
      "high": "245.07",
      "low": "238.10",
      "close": "242.11",
      "volume": "2326648"
    },
    {
      "date": "2021-12-20",
      "open": "239.79",
      "high": "244.44",
      "low": "238.57",
      "close": "241.20",
      "volume": "740591"
    },
    {
      "date": "2021-12-21",
      "open": "241.74",
      "high": "244.37",
      "low": "239.81",
      "close": "244.30",
      "volume": "560513"
    },
    {
      "date": "2021-12-22",
      "open": "244.35",
      "high": "247.00",
      "low": "244.03",
      "close": "246.73",
      "volume": "448361"
    },
    {
      "date": "2021-12-23",
      "open": "247.42",
      "high": "250.785",
      "low": "246.325",
      "close": "249.64",
      "volume": "320517"
    },
    {
      "date": "2021-12-27",
      "open": "250.38",
      "high": "252.23",
      "low": "249.73",
      "close": "252.00",
      "volume": "291458"
    },
    {
      "date": "2021-12-28",
      "open": "253.00",
      "high": "253.89",
      "low": "251.23",
      "close": "252.41",
      "volume": "372444"
    },
    {
      "date": "2021-12-29",
      "open": "253.64",
      "high": "256.568",
      "low": "253.285",
      "close": "255.93",
      "volume": "325907"
    },
    {
      "date": "2021-12-30",
      "open": "256.33",
      "high": "257.03",
      "low": "254.08",
      "close": "254.31",
      "volume": "223478"
    },
    {
      "date": "2021-12-31",
      "open": "254.00",
      "high": "255.88",
      "low": "250.3748",
      "close": "253.82",
      "volume": "345506"
    },
    {
      "date": "2022-01-03",
      "open": "252.52",
      "high": "253.89",
      "low": "249.70",
      "close": "252.11",
      "volume": "332681"
    },
    {
      "date": "2022-01-04",
      "open": "252.07",
      "high": "253.10",
      "low": "249.19",
      "close": "250.43",
      "volume": "546480"
    },
    {
      "date": "2022-01-05",
      "open": "248.74",
      "high": "249.84",
      "low": "243.50",
      "close": "243.51",
      "volume": "497979"
    },
    {
      "date": "2022-01-06",
      "open": "243.40",
      "high": "245.93",
      "low": "241.10",
      "close": "241.82",
      "volume": "658725"
    },
    {
      "date": "2022-01-07",
      "open": "241.30",
      "high": "242.47",
      "low": "237.67",
      "close": "237.71",
      "volume": "478423"
    },
    {
      "date": "2022-01-10",
      "open": "235.73",
      "high": "237.72",
      "low": "232.98",
      "close": "236.60",
      "volume": "430392"
    },
    {
      "date": "2022-01-11",
      "open": "236.13",
      "high": "238.65",
      "low": "233.535",
      "close": "236.24",
      "volume": "527612"
    },
    {
      "date": "2022-01-12",
      "open": "237.15",
      "high": "238.62",
      "low": "235.45",
      "close": "238.25",
      "volume": "749894"
    },
    {
      "date": "2022-01-13",
      "open": "239.22",
      "high": "239.37",
      "low": "229.60",
      "close": "229.86",
      "volume": "518988"
    },
    {
      "date": "2022-01-14",
      "open": "227.90",
      "high": "229.225",
      "low": "224.87",
      "close": "226.48",
      "volume": "892072"
    },
    {
      "date": "2022-01-18",
      "open": "222.40",
      "high": "223.335",
      "low": "218.50",
      "close": "220.10",
      "volume": "826303"
    },
    {
      "date": "2022-01-19",
      "open": "220.75",
      "high": "222.6334",
      "low": "216.85",
      "close": "217.24",
      "volume": "549757"
    },
    {
      "date": "2022-01-20",
      "open": "218.57",
      "high": "222.95",
      "low": "216.22",
      "close": "216.53",
      "volume": "738553"
    },
    {
      "date": "2022-01-21",
      "open": "216.08",
      "high": "220.72",
      "low": "215.72",
      "close": "217.14",
      "volume": "710997"
    },
    {
      "date": "2022-01-24",
      "open": "215.34",
      "high": "220.66",
      "low": "212.16",
      "close": "220.10",
      "volume": "777832"
    },
    {
      "date": "2022-01-25",
      "open": "217.005",
      "high": "217.305",
      "low": "210.27",
      "close": "212.75",
      "volume": "828891"
    },
    {
      "date": "2022-01-26",
      "open": "214.94",
      "high": "216.42",
      "low": "206.24",
      "close": "208.43",
      "volume": "703251"
    },
    {
      "date": "2022-01-27",
      "open": "210.66",
      "high": "215.71",
      "low": "205.88",
      "close": "207.44",
      "volume": "511699"
    },
    {
      "date": "2022-01-28",
      "open": "207.08",
      "high": "211.70",
      "low": "204.185",
      "close": "211.59",
      "volume": "616697"
    },
    {
      "date": "2022-01-31",
      "open": "211.58",
      "high": "217.91",
      "low": "211.52",
      "close": "217.18",
      "volume": "717914"
    },
    {
      "date": "2022-02-01",
      "open": "217.16",
      "high": "218.635",
      "low": "214.06",
      "close": "216.85",
      "volume": "585775"
    },
    {
      "date": "2022-02-02",
      "open": "218.09",
      "high": "224.44",
      "low": "217.935",
      "close": "223.48",
      "volume": "783770"
    },
    {
      "date": "2022-02-03",
      "open": "220.39",
      "high": "221.93",
      "low": "218.26",
      "close": "218.55",
      "volume": "730703"
    },
    {
      "date": "2022-02-04",
      "open": "217.46",
      "high": "220.64",
      "low": "215.10",
      "close": "218.43",
      "volume": "574659"
    },
    {
      "date": "2022-02-07",
      "open": "218.75",
      "high": "218.75",
      "low": "213.615",
      "close": "214.40",
      "volume": "575943"
    },
    {
      "date": "2022-02-08",
      "open": "213.43",
      "high": "217.63",
      "low": "213.43",
      "close": "216.82",
      "volume": "420331"
    },
    {
      "date": "2022-02-09",
      "open": "220.00",
      "high": "222.00",
      "low": "218.00",
      "close": "219.53",
      "volume": "519162"
    },
    {
      "date": "2022-02-10",
      "open": "215.22",
      "high": "217.36",
      "low": "211.79",
      "close": "212.72",
      "volume": "725654"
    },
    {
      "date": "2022-02-11",
      "open": "223.20",
      "high": "225.2599",
      "low": "214.22",
      "close": "214.23",
      "volume": "986603"
    },
    {
      "date": "2022-02-14",
      "open": "214.68",
      "high": "215.40",
      "low": "211.69",
      "close": "213.56",
      "volume": "640475"
    },
    {
      "date": "2022-02-15",
      "open": "216.89",
      "high": "218.445",
      "low": "214.21",
      "close": "216.30",
      "volume": "634151"
    },
    {
      "date": "2022-02-16",
      "open": "214.39",
      "high": "214.64",
      "low": "210.05",
      "close": "212.25",
      "volume": "497065"
    },
    {
      "date": "2022-02-17",
      "open": "210.44",
      "high": "210.71",
      "low": "207.04",
      "close": "208.37",
      "volume": "552214"
    },
    {
      "date": "2022-02-18",
      "open": "208.25",
      "high": "210.91",
      "low": "207.90",
      "close": "208.22",
      "volume": "475774"
    },
    {
      "date": "2022-02-22",
      "open": "207.90",
      "high": "209.69",
      "low": "206.10",
      "close": "206.67",
      "volume": "646965"
    },
    {
      "date": "2022-02-23",
      "open": "207.31",
      "high": "208.31",
      "low": "202.59",
      "close": "202.94",
      "volume": "545487"
    },
    {
      "date": "2022-02-24",
      "open": "199.79",
      "high": "210.25",
      "low": "199.32",
      "close": "209.82",
      "volume": "691856"
    },
    {
      "date": "2022-02-25",
      "open": "210.61",
      "high": "214.43",
      "low": "209.12",
      "close": "214.19",
      "volume": "583049"
    },
    {
      "date": "2022-02-28",
      "open": "211.05",
      "high": "214.01",
      "low": "210.42",
      "close": "213.72",
      "volume": "495102"
    },
    {
      "date": "2022-03-01",
      "open": "213.38",
      "high": "218.35",
      "low": "213.32",
      "close": "216.04",
      "volume": "655359"
    },
    {
      "date": "2022-03-02",
      "open": "217.09",
      "high": "219.07",
      "low": "213.46",
      "close": "217.85",
      "volume": "549927"
    },
    {
      "date": "2022-03-03",
      "open": "220.49",
      "high": "220.49",
      "low": "217.59",
      "close": "218.73",
      "volume": "435330"
    },
    {
      "date": "2022-03-04",
      "open": "217.97",
      "high": "219.0423",
      "low": "215.14",
      "close": "217.87",
      "volume": "461717"
    },
    {
      "date": "2022-03-07",
      "open": "216.64",
      "high": "218.75",
      "low": "214.81",
      "close": "214.85",
      "volume": "573324"
    },
    {
      "date": "2022-03-08",
      "open": "214.21",
      "high": "215.51",
      "low": "206.51",
      "close": "206.83",
      "volume": "582849"
    },
    {
      "date": "2022-03-09",
      "open": "210.54",
      "high": "210.905",
      "low": "206.41",
      "close": "209.59",
      "volume": "813669"
    },
    {
      "date": "2022-03-10",
      "open": "206.89",
      "high": "208.68",
      "low": "203.43",
      "close": "208.28",
      "volume": "785306"
    },
    {
      "date": "2022-03-11",
      "open": "210.84",
      "high": "210.84",
      "low": "203.88",
      "close": "204.16",
      "volume": "438066"
    },
    {
      "date": "2022-03-14",
      "open": "204.23",
      "high": "206.27",
      "low": "198.53",
      "close": "199.43",
      "volume": "615411"
    },
    {
      "date": "2022-03-15",
      "open": "200.83",
      "high": "204.44",
      "low": "199.18",
      "close": "204.39",
      "volume": "820866"
    },
    {
      "date": "2022-03-16",
      "open": "207.58",
      "high": "209.335",
      "low": "201.06",
      "close": "206.35",
      "volume": "735845"
    },
    {
      "date": "2022-03-17",
      "open": "207.11",
      "high": "212.69",
      "low": "206.14",
      "close": "212.66",
      "volume": "809218"
    },
    {
      "date": "2022-03-18",
      "open": "212.46",
      "high": "222.10",
      "low": "212.10",
      "close": "220.75",
      "volume": "2182102"
    },
    {
      "date": "2022-03-21",
      "open": "217.95",
      "high": "219.02",
      "low": "212.415",
      "close": "214.92",
      "volume": "747413"
    },
    {
      "date": "2022-03-22",
      "open": "214.60",
      "high": "218.67",
      "low": "214.14",
      "close": "218.08",
      "volume": "456980"
    },
    {
      "date": "2022-03-23",
      "open": "216.84",
      "high": "217.25",
      "low": "211.34",
      "close": "211.83",
      "volume": "524565"
    },
    {
      "date": "2022-03-24",
      "open": "213.59",
      "high": "215.21",
      "low": "211.58",
      "close": "215.11",
      "volume": "569586"
    },
    {
      "date": "2022-03-25",
      "open": "215.72",
      "high": "216.54",
      "low": "211.57",
      "close": "215.75",
      "volume": "445930"
    },
    {
      "date": "2022-03-28",
      "open": "216.82",
      "high": "219.81",
      "low": "214.71",
      "close": "219.74",
      "volume": "319851"
    },
    {
      "date": "2022-03-29",
      "open": "221.74",
      "high": "223.19",
      "low": "219.14",
      "close": "221.30",
      "volume": "611090"
    },
    {
      "date": "2022-03-30",
      "open": "220.38",
      "high": "222.355",
      "low": "219.42",
      "close": "222.12",
      "volume": "399098"
    },
    {
      "date": "2022-03-31",
      "open": "222.89",
      "high": "225.96",
      "low": "222.13",
      "close": "222.46",
      "volume": "641975"
    },
    {
      "date": "2022-04-01",
      "open": "222.24",
      "high": "225.40",
      "low": "220.25",
      "close": "225.27",
      "volume": "595773"
    },
    {
      "date": "2022-04-04",
      "open": "226.08",
      "high": "228.80",
      "low": "225.89",
      "close": "226.55",
      "volume": "465786"
    },
    {
      "date": "2022-04-05",
      "open": "226.895",
      "high": "228.35",
      "low": "222.72",
      "close": "223.40",
      "volume": "516663"
    },
    {
      "date": "2022-04-06",
      "open": "221.71",
      "high": "222.65",
      "low": "217.46",
      "close": "220.00",
      "volume": "628699"
    },
    {
      "date": "2022-04-07",
      "open": "218.93",
      "high": "222.225",
      "low": "218.40",
      "close": "220.70",
      "volume": "433459"
    },
    {
      "date": "2022-04-08",
      "open": "219.82",
      "high": "221.80",
      "low": "217.98",
      "close": "218.78",
      "volume": "454317"
    },
    {
      "date": "2022-04-11",
      "open": "217.31",
      "high": "218.07",
      "low": "213.60",
      "close": "213.85",
      "volume": "469487"
    },
    {
      "date": "2022-04-12",
      "open": "216.74",
      "high": "217.47",
      "low": "213.14",
      "close": "213.34",
      "volume": "377491"
    },
    {
      "date": "2022-04-13",
      "open": "213.85",
      "high": "215.78",
      "low": "213.34",
      "close": "215.33",
      "volume": "362866"
    },
    {
      "date": "2022-04-14",
      "open": "215.57",
      "high": "216.335",
      "low": "213.585",
      "close": "215.40",
      "volume": "590095"
    },
    {
      "date": "2022-04-18",
      "open": "215.35",
      "high": "216.10",
      "low": "211.13",
      "close": "213.32",
      "volume": "414614"
    },
    {
      "date": "2022-04-19",
      "open": "212.72",
      "high": "218.61",
      "low": "212.16",
      "close": "218.28",
      "volume": "356891"
    },
    {
      "date": "2022-04-20",
      "open": "220.00",
      "high": "220.85",
      "low": "218.75",
      "close": "219.43",
      "volume": "428915"
    },
    {
      "date": "2022-04-21",
      "open": "219.87",
      "high": "220.80",
      "low": "211.81",
      "close": "212.55",
      "volume": "519236"
    },
    {
      "date": "2022-04-22",
      "open": "212.07",
      "high": "212.24",
      "low": "205.65",
      "close": "205.85",
      "volume": "592836"
    },
    {
      "date": "2022-04-25",
      "open": "206.29",
      "high": "211.28",
      "low": "205.94",
      "close": "211.17",
      "volume": "655860"
    },
    {
      "date": "2022-04-26",
      "open": "210.16",
      "high": "210.16",
      "low": "205.39",
      "close": "205.58",
      "volume": "801178"
    },
    {
      "date": "2022-04-27",
      "open": "206.34",
      "high": "208.235",
      "low": "202.96",
      "close": "203.61",
      "volume": "515722"
    },
    {
      "date": "2022-04-28",
      "open": "206.03",
      "high": "209.54",
      "low": "204.39",
      "close": "208.42",
      "volume": "1088672"
    },
    {
      "date": "2022-04-29",
      "open": "185.21",
      "high": "190.00",
      "low": "178.15",
      "close": "178.69",
      "volume": "2316266"
    },
    {
      "date": "2022-05-02",
      "open": "178.77",
      "high": "181.01",
      "low": "173.145",
      "close": "175.00",
      "volume": "1697611"
    },
    {
      "date": "2022-05-03",
      "open": "175.50",
      "high": "183.415",
      "low": "174.40",
      "close": "183.14",
      "volume": "1544996"
    },
    {
      "date": "2022-05-04",
      "open": "181.95",
      "high": "186.74",
      "low": "178.795",
      "close": "186.48",
      "volume": "987610"
    },
    {
      "date": "2022-05-05",
      "open": "184.15",
      "high": "184.15",
      "low": "174.02",
      "close": "175.75",
      "volume": "1114845"
    },
    {
      "date": "2022-05-06",
      "open": "173.68",
      "high": "175.30",
      "low": "170.42",
      "close": "172.05",
      "volume": "939816"
    },
    {
      "date": "2022-05-09",
      "open": "169.44",
      "high": "170.31",
      "low": "164.41",
      "close": "164.86",
      "volume": "1194244"
    },
    {
      "date": "2022-05-10",
      "open": "168.05",
      "high": "169.33",
      "low": "164.85",
      "close": "167.69",
      "volume": "1259566"
    },
    {
      "date": "2022-05-11",
      "open": "165.92",
      "high": "170.54",
      "low": "165.92",
      "close": "166.94",
      "volume": "977200"
    },
    {
      "date": "2022-05-12",
      "open": "165.91",
      "high": "166.87",
      "low": "162.64",
      "close": "164.41",
      "volume": "1140421"
    },
    {
      "date": "2022-05-13",
      "open": "166.98",
      "high": "168.6099",
      "low": "164.48",
      "close": "165.11",
      "volume": "1675381"
    },
    {
      "date": "2022-05-16",
      "open": "163.69",
      "high": "166.13",
      "low": "162.65",
      "close": "164.55",
      "volume": "974762"
    },
    {
      "date": "2022-05-17",
      "open": "167.47",
      "high": "168.645",
      "low": "164.82",
      "close": "168.52",
      "volume": "914074"
    },
    {
      "date": "2022-05-18",
      "open": "166.16",
      "high": "166.99",
      "low": "162.30",
      "close": "162.52",
      "volume": "911988"
    },
    {
      "date": "2022-05-19",
      "open": "162.09",
      "high": "166.02",
      "low": "162.0504",
      "close": "163.45",
      "volume": "842454"
    },
    {
      "date": "2022-05-20",
      "open": "165.59",
      "high": "166.4285",
      "low": "159.69",
      "close": "165.56",
      "volume": "1649044"
    },
    {
      "date": "2022-05-23",
      "open": "166.71",
      "high": "167.61",
      "low": "164.74",
      "close": "166.71",
      "volume": "610226"
    },
    {
      "date": "2022-05-24",
      "open": "164.99",
      "high": "167.63",
      "low": "164.10",
      "close": "166.62",
      "volume": "573378"
    },
    {
      "date": "2022-05-25",
      "open": "166.37",
      "high": "172.64",
      "low": "165.95",
      "close": "170.98",
      "volume": "697480"
    },
    {
      "date": "2022-05-26",
      "open": "171.19",
      "high": "174.60",
      "low": "170.87",
      "close": "172.71",
      "volume": "451087"
    },
    {
      "date": "2022-05-27",
      "open": "173.85",
      "high": "176.70",
      "low": "173.85",
      "close": "176.32",
      "volume": "510250"
    },
    {
      "date": "2022-05-31",
      "open": "175.20",
      "high": "176.185",
      "low": "172.96",
      "close": "174.55",
      "volume": "1079990"
    },
    {
      "date": "2022-06-01",
      "open": "175.46",
      "high": "176.82",
      "low": "172.05",
      "close": "174.37",
      "volume": "815097"
    },
    {
      "date": "2022-06-02",
      "open": "174.46",
      "high": "182.27",
      "low": "174.46",
      "close": "180.33",
      "volume": "795061"
    },
    {
      "date": "2022-06-03",
      "open": "178.23",
      "high": "179.105",
      "low": "176.47",
      "close": "177.70",
      "volume": "612405"
    },
    {
      "date": "2022-06-06",
      "open": "179.14",
      "high": "180.79",
      "low": "177.013",
      "close": "177.76",
      "volume": "541410"
    },
    {
      "date": "2022-06-07",
      "open": "176.15",
      "high": "179.495",
      "low": "175.87",
      "close": "179.08",
      "volume": "512360"
    },
    {
      "date": "2022-06-08",
      "open": "178.50",
      "high": "180.42",
      "low": "176.5225",
      "close": "177.21",
      "volume": "385509"
    },
    {
      "date": "2022-06-09",
      "open": "176.92",
      "high": "177.86",
      "low": "173.46",
      "close": "173.61",
      "volume": "571765"
    },
    {
      "date": "2022-06-10",
      "open": "172.00",
      "high": "172.06",
      "low": "168.4858",
      "close": "169.10",
      "volume": "504068"
    },
    {
      "date": "2022-06-13",
      "open": "165.12",
      "high": "166.29",
      "low": "161.99",
      "close": "162.67",
      "volume": "668592"
    },
    {
      "date": "2022-06-14",
      "open": "163.27",
      "high": "164.035",
      "low": "159.94",
      "close": "161.18",
      "volume": "519116"
    },
    {
      "date": "2022-06-15",
      "open": "163.79",
      "high": "170.305",
      "low": "161.47",
      "close": "163.88",
      "volume": "647486"
    },
    {
      "date": "2022-06-16",
      "open": "160.11",
      "high": "160.80",
      "low": "155.57",
      "close": "156.51",
      "volume": "1155496"
    },
    {
      "date": "2022-06-17",
      "open": "156.51",
      "high": "159.20",
      "low": "155.25",
      "close": "157.54",
      "volume": "1554010"
    },
    {
      "date": "2022-06-21",
      "open": "159.79",
      "high": "163.05",
      "low": "159.79",
      "close": "160.68",
      "volume": "807190"
    },
    {
      "date": "2022-06-22",
      "open": "159.57",
      "high": "161.03",
      "low": "157.34",
      "close": "157.77",
      "volume": "1244060"
    },
    {
      "date": "2022-06-23",
      "open": "160.18",
      "high": "164.49",
      "low": "159.69",
      "close": "163.89",
      "volume": "653624"
    },
    {
      "date": "2022-06-24",
      "open": "164.55",
      "high": "169.66",
      "low": "163.94",
      "close": "169.27",
      "volume": "1048424"
    },
    {
      "date": "2022-06-27",
      "open": "169.08",
      "high": "170.155",
      "low": "167.52",
      "close": "168.85",
      "volume": "477469"
    },
    {
      "date": "2022-06-28",
      "open": "168.97",
      "high": "170.62",
      "low": "163.67",
      "close": "164.26",
      "volume": "529811"
    },
    {
      "date": "2022-06-29",
      "open": "164.50",
      "high": "166.88",
      "low": "163.11",
      "close": "166.26",
      "volume": "563967"
    },
    {
      "date": "2022-06-30",
      "open": "165.19",
      "high": "169.83",
      "low": "164.965",
      "close": "167.33",
      "volume": "841203"
    },
    {
      "date": "2022-07-01",
      "open": "167.01",
      "high": "171.89",
      "low": "162.85",
      "close": "170.81",
      "volume": "535355"
    },
    {
      "date": "2022-07-05",
      "open": "169.18",
      "high": "172.39",
      "low": "166.81",
      "close": "172.30",
      "volume": "625911"
    },
    {
      "date": "2022-07-06",
      "open": "173.44",
      "high": "177.525",
      "low": "172.63",
      "close": "176.06",
      "volume": "611059"
    },
    {
      "date": "2022-07-07",
      "open": "175.56",
      "high": "179.375",
      "low": "174.10",
      "close": "178.62",
      "volume": "507994"
    },
    {
      "date": "2022-07-08",
      "open": "177.34",
      "high": "179.07",
      "low": "175.78",
      "close": "178.63",
      "volume": "516565"
    },
    {
      "date": "2022-07-11",
      "open": "176.97",
      "high": "177.58",
      "low": "175.25",
      "close": "175.84",
      "volume": "414683"
    },
    {
      "date": "2022-07-12",
      "open": "176.68",
      "high": "178.01",
      "low": "173.76",
      "close": "174.43",
      "volume": "574158"
    },
    {
      "date": "2022-07-13",
      "open": "171.49",
      "high": "176.315",
      "low": "171.03",
      "close": "175.27",
      "volume": "448432"
    },
    {
      "date": "2022-07-14",
      "open": "173.91",
      "high": "174.93",
      "low": "171.18",
      "close": "173.99",
      "volume": "494138"
    },
    {
      "date": "2022-07-15",
      "open": "175.91",
      "high": "177.53",
      "low": "175.38",
      "close": "177.48",
      "volume": "463381"
    },
    {
      "date": "2022-07-18",
      "open": "177.75",
      "high": "179.44",
      "low": "174.99",
      "close": "175.63",
      "volume": "582303"
    },
    {
      "date": "2022-07-19",
      "open": "177.28",
      "high": "182.32",
      "low": "177.28",
      "close": "181.82",
      "volume": "538887"
    },
    {
      "date": "2022-07-20",
      "open": "182.65",
      "high": "185.10",
      "low": "182.06",
      "close": "183.58",
      "volume": "651594"
    },
    {
      "date": "2022-07-21",
      "open": "184.00",
      "high": "187.00",
      "low": "183.47",
      "close": "186.76",
      "volume": "487008"
    },
    {
      "date": "2022-07-22",
      "open": "186.76",
      "high": "188.62",
      "low": "183.94",
      "close": "185.30",
      "volume": "611707"
    },
    {
      "date": "2022-07-25",
      "open": "185.83",
      "high": "185.83",
      "low": "180.03",
      "close": "181.44",
      "volume": "550383"
    },
    {
      "date": "2022-07-26",
      "open": "180.92",
      "high": "181.585",
      "low": "176.37",
      "close": "177.28",
      "volume": "717206"
    },
    {
      "date": "2022-07-27",
      "open": "178.25",
      "high": "182.21",
      "low": "178.01",
      "close": "181.39",
      "volume": "581430"
    },
    {
      "date": "2022-07-28",
      "open": "181.29",
      "high": "183.175",
      "low": "178.88",
      "close": "182.54",
      "volume": "731125"
    },
    {
      "date": "2022-07-29",
      "open": "180.85",
      "high": "189.85",
      "low": "179.12",
      "close": "189.16",
      "volume": "1397941"
    },
    {
      "date": "2022-08-01",
      "open": "187.47",
      "high": "193.44",
      "low": "186.765",
      "close": "193.12",
      "volume": "868614"
    },
    {
      "date": "2022-08-02",
      "open": "192.00",
      "high": "194.67",
      "low": "191.31",
      "close": "193.11",
      "volume": "715205"
    },
    {
      "date": "2022-08-03",
      "open": "192.95",
      "high": "196.21",
      "low": "192.88",
      "close": "195.54",
      "volume": "442478"
    },
    {
      "date": "2022-08-04",
      "open": "195.54",
      "high": "197.23",
      "low": "194.66",
      "close": "197.20",
      "volume": "489236"
    },
    {
      "date": "2022-08-05",
      "open": "193.87",
      "high": "199.01",
      "low": "193.80",
      "close": "198.70",
      "volume": "527874"
    },
    {
      "date": "2022-08-08",
      "open": "200.08",
      "high": "200.68",
      "low": "197.20",
      "close": "197.65",
      "volume": "470378"
    },
    {
      "date": "2022-08-09",
      "open": "197.83",
      "high": "197.83",
      "low": "195.20",
      "close": "196.24",
      "volume": "481938"
    },
    {
      "date": "2022-08-10",
      "open": "200.07",
      "high": "200.43",
      "low": "198.41",
      "close": "199.85",
      "volume": "442128"
    },
    {
      "date": "2022-08-11",
      "open": "201.00",
      "high": "201.00",
      "low": "196.93",
      "close": "197.28",
      "volume": "433902"
    },
    {
      "date": "2022-08-12",
      "open": "198.70",
      "high": "202.56",
      "low": "198.15",
      "close": "202.09",
      "volume": "389008"
    },
    {
      "date": "2022-08-15",
      "open": "201.84",
      "high": "205.31",
      "low": "198.73",
      "close": "204.33",
      "volume": "448829"
    },
    {
      "date": "2022-08-16",
      "open": "204.21",
      "high": "205.22",
      "low": "202.70",
      "close": "204.00",
      "volume": "372945"
    },
    {
      "date": "2022-08-17",
      "open": "202.49",
      "high": "206.32",
      "low": "201.39",
      "close": "204.78",
      "volume": "531339"
    },
    {
      "date": "2022-08-18",
      "open": "204.62",
      "high": "206.60",
      "low": "203.94",
      "close": "206.47",
      "volume": "616580"
    },
    {
      "date": "2022-08-19",
      "open": "204.29",
      "high": "204.29",
      "low": "199.86",
      "close": "201.47",
      "volume": "606726"
    },
    {
      "date": "2022-08-22",
      "open": "199.97",
      "high": "200.50",
      "low": "195.52",
      "close": "196.01",
      "volume": "542915"
    },
    {
      "date": "2022-08-23",
      "open": "195.86",
      "high": "197.10",
      "low": "194.05",
      "close": "194.18",
      "volume": "338278"
    },
    {
      "date": "2022-08-24",
      "open": "194.11",
      "high": "195.08",
      "low": "193.33",
      "close": "193.38",
      "volume": "307746"
    },
    {
      "date": "2022-08-25",
      "open": "194.51",
      "high": "194.69",
      "low": "192.03",
      "close": "194.61",
      "volume": "355273"
    },
    {
      "date": "2022-08-26",
      "open": "194.80",
      "high": "194.94",
      "low": "187.325",
      "close": "187.51",
      "volume": "408780"
    },
    {
      "date": "2022-08-29",
      "open": "185.69",
      "high": "187.23",
      "low": "183.51",
      "close": "184.08",
      "volume": "445377"
    },
    {
      "date": "2022-08-30",
      "open": "184.02",
      "high": "184.745",
      "low": "179.98",
      "close": "181.75",
      "volume": "439745"
    },
    {
      "date": "2022-08-31",
      "open": "183.07",
      "high": "183.57",
      "low": "180.45",
      "close": "182.22",
      "volume": "966215"
    },
    {
      "date": "2022-09-01",
      "open": "181.13",
      "high": "184.74",
      "low": "178.97",
      "close": "182.43",
      "volume": "489446"
    },
    {
      "date": "2022-09-02",
      "open": "183.14",
      "high": "185.54",
      "low": "180.25",
      "close": "181.45",
      "volume": "467693"
    },
    {
      "date": "2022-09-06",
      "open": "181.85",
      "high": "183.93",
      "low": "179.93",
      "close": "182.29",
      "volume": "441917"
    },
    {
      "date": "2022-09-07",
      "open": "183.53",
      "high": "187.29",
      "low": "183.20",
      "close": "186.53",
      "volume": "689084"
    },
    {
      "date": "2022-09-08",
      "open": "185.20",
      "high": "189.65",
      "low": "183.90",
      "close": "187.33",
      "volume": "453884"
    },
    {
      "date": "2022-09-09",
      "open": "187.79",
      "high": "190.81",
      "low": "187.79",
      "close": "190.56",
      "volume": "422954"
    },
    {
      "date": "2022-09-12",
      "open": "190.25",
      "high": "191.76",
      "low": "187.49",
      "close": "189.04",
      "volume": "738934"
    },
    {
      "date": "2022-09-13",
      "open": "184.15",
      "high": "184.47",
      "low": "178.19",
      "close": "178.75",
      "volume": "732157"
    },
    {
      "date": "2022-09-14",
      "open": "179.73",
      "high": "182.11",
      "low": "177.08",
      "close": "178.34",
      "volume": "614050"
    },
    {
      "date": "2022-09-15",
      "open": "177.85",
      "high": "178.61",
      "low": "174.39",
      "close": "174.62",
      "volume": "838566"
    },
    {
      "date": "2022-09-16",
      "open": "173.74",
      "high": "176.21",
      "low": "171.93",
      "close": "175.03",
      "volume": "2255271"
    },
    {
      "date": "2022-09-19",
      "open": "174.42",
      "high": "176.90",
      "low": "174.32",
      "close": "176.27",
      "volume": "854625"
    },
    {
      "date": "2022-09-20",
      "open": "175.10",
      "high": "175.88",
      "low": "173.15",
      "close": "174.73",
      "volume": "905899"
    },
    {
      "date": "2022-09-21",
      "open": "177.20",
      "high": "182.15",
      "low": "176.24",
      "close": "176.72",
      "volume": "1059137"
    },
    {
      "date": "2022-09-22",
      "open": "175.28",
      "high": "177.02",
      "low": "174.59",
      "close": "174.64",
      "volume": "602394"
    },
    {
      "date": "2022-09-23",
      "open": "174.37",
      "high": "175.445",
      "low": "171.14",
      "close": "173.70",
      "volume": "627848"
    },
    {
      "date": "2022-09-26",
      "open": "173.85",
      "high": "178.21",
      "low": "173.25",
      "close": "173.38",
      "volume": "803607"
    },
    {
      "date": "2022-09-27",
      "open": "174.79",
      "high": "176.91",
      "low": "171.58",
      "close": "172.53",
      "volume": "550244"
    },
    {
      "date": "2022-09-28",
      "open": "174.54",
      "high": "177.91",
      "low": "173.99",
      "close": "177.29",
      "volume": "659851"
    },
    {
      "date": "2022-09-29",
      "open": "175.90",
      "high": "176.29",
      "low": "174.10",
      "close": "176.17",
      "volume": "769907"
    },
    {
      "date": "2022-09-30",
      "open": "176.49",
      "high": "178.94",
      "low": "173.49",
      "close": "173.70",
      "volume": "762181"
    },
    {
      "date": "2022-10-03",
      "open": "174.79",
      "high": "180.02",
      "low": "174.42",
      "close": "179.30",
      "volume": "564964"
    },
    {
      "date": "2022-10-04",
      "open": "174.98",
      "high": "183.65",
      "low": "174.98",
      "close": "183.46",
      "volume": "1061010"
    },
    {
      "date": "2022-10-05",
      "open": "182.59",
      "high": "185.14",
      "low": "180.20",
      "close": "183.87",
      "volume": "797651"
    },
    {
      "date": "2022-10-06",
      "open": "184.14",
      "high": "185.04",
      "low": "180.77",
      "close": "182.08",
      "volume": "663013"
    },
    {
      "date": "2022-10-07",
      "open": "180.08",
      "high": "180.68",
      "low": "177.05",
      "close": "177.86",
      "volume": "731835"
    },
    {
      "date": "2022-10-10",
      "open": "178.75",
      "high": "178.75",
      "low": "175.07",
      "close": "176.99",
      "volume": "437815"
    },
    {
      "date": "2022-10-11",
      "open": "177.03",
      "high": "177.55",
      "low": "173.905",
      "close": "174.89",
      "volume": "647286"
    },
    {
      "date": "2022-10-12",
      "open": "175.51",
      "high": "176.67",
      "low": "174.75",
      "close": "175.68",
      "volume": "522566"
    },
    {
      "date": "2022-10-13",
      "open": "171.00",
      "high": "178.62",
      "low": "169.24",
      "close": "176.85",
      "volume": "723334"
    },
    {
      "date": "2022-10-14",
      "open": "179.16",
      "high": "179.66",
      "low": "173.81",
      "close": "174.08",
      "volume": "531892"
    },
    {
      "date": "2022-10-17",
      "open": "177.73",
      "high": "181.20",
      "low": "177.615",
      "close": "179.55",
      "volume": "419373"
    },
    {
      "date": "2022-10-18",
      "open": "183.81",
      "high": "184.71",
      "low": "180.875",
      "close": "182.89",
      "volume": "670924"
    },
    {
      "date": "2022-10-19",
      "open": "181.31",
      "high": "182.81",
      "low": "180.45",
      "close": "182.10",
      "volume": "584012"
    },
    {
      "date": "2022-10-20",
      "open": "182.49",
      "high": "183.85",
      "low": "178.58",
      "close": "178.67",
      "volume": "696765"
    },
    {
      "date": "2022-10-21",
      "open": "177.06",
      "high": "179.67",
      "low": "174.41",
      "close": "179.15",
      "volume": "820222"
    },
    {
      "date": "2022-10-24",
      "open": "180.80",
      "high": "182.915",
      "low": "179.00",
      "close": "182.20",
      "volume": "548644"
    },
    {
      "date": "2022-10-25",
      "open": "183.38",
      "high": "187.94",
      "low": "183.38",
      "close": "187.82",
      "volume": "531704"
    },
    {
      "date": "2022-10-26",
      "open": "186.54",
      "high": "190.10",
      "low": "184.54",
      "close": "184.99",
      "volume": "593204"
    },
    {
      "date": "2022-10-27",
      "open": "184.40",
      "high": "186.995",
      "low": "183.53",
      "close": "185.79",
      "volume": "830528"
    },
    {
      "date": "2022-10-28",
      "open": "195.19",
      "high": "203.67",
      "low": "193.83",
      "close": "203.37",
      "volume": "1400528"
    },
    {
      "date": "2022-10-31",
      "open": "202.37",
      "high": "202.98",
      "low": "199.94",
      "close": "200.46",
      "volume": "991864"
    },
    {
      "date": "2022-11-01",
      "open": "202.05",
      "high": "202.985",
      "low": "196.86",
      "close": "196.97",
      "volume": "587077"
    },
    {
      "date": "2022-11-02",
      "open": "196.27",
      "high": "196.42",
      "low": "186.52",
      "close": "186.61",
      "volume": "689413"
    },
    {
      "date": "2022-11-03",
      "open": "184.10",
      "high": "185.07",
      "low": "180.005",
      "close": "180.19",
      "volume": "500903"
    },
    {
      "date": "2022-11-04",
      "open": "181.76",
      "high": "182.035",
      "low": "175.28",
      "close": "176.69",
      "volume": "858848"
    },
    {
      "date": "2022-11-07",
      "open": "177.81",
      "high": "178.515",
      "low": "175.20",
      "close": "177.88",
      "volume": "592857"
    },
    {
      "date": "2022-11-08",
      "open": "179.11",
      "high": "183.82",
      "low": "177.90",
      "close": "180.73",
      "volume": "620109"
    },
    {
      "date": "2022-11-09",
      "open": "179.53",
      "high": "181.8712",
      "low": "178.13",
      "close": "178.32",
      "volume": "603517"
    },
    {
      "date": "2022-11-10",
      "open": "186.55",
      "high": "191.37",
      "low": "186.41",
      "close": "191.12",
      "volume": "865936"
    },
    {
      "date": "2022-11-11",
      "open": "190.24",
      "high": "193.28",
      "low": "189.75",
      "close": "192.39",
      "volume": "576003"
    },
    {
      "date": "2022-11-14",
      "open": "191.07",
      "high": "193.60",
      "low": "190.27",
      "close": "190.45",
      "volume": "541569"
    },
    {
      "date": "2022-11-15",
      "open": "195.25",
      "high": "196.695",
      "low": "192.98",
      "close": "195.53",
      "volume": "520035"
    },
    {
      "date": "2022-11-16",
      "open": "195.63",
      "high": "197.73",
      "low": "194.05",
      "close": "197.55",
      "volume": "473947"
    },
    {
      "date": "2022-11-17",
      "open": "194.73",
      "high": "196.58",
      "low": "193.13",
      "close": "195.55",
      "volume": "537043"
    },
    {
      "date": "2022-11-18",
      "open": "197.17",
      "high": "197.94",
      "low": "192.83",
      "close": "194.25",
      "volume": "458807"
    },
    {
      "date": "2022-11-21",
      "open": "194.51",
      "high": "196.59",
      "low": "194.51",
      "close": "195.51",
      "volume": "431066"
    },
    {
      "date": "2022-11-22",
      "open": "197.06",
      "high": "198.29",
      "low": "194.995",
      "close": "197.66",
      "volume": "453181"
    },
    {
      "date": "2022-11-23",
      "open": "198.34",
      "high": "200.31",
      "low": "197.90",
      "close": "199.31",
      "volume": "402277"
    },
    {
      "date": "2022-11-25",
      "open": "198.00",
      "high": "199.07",
      "low": "195.90",
      "close": "198.87",
      "volume": "282043"
    },
    {
      "date": "2022-11-28",
      "open": "198.10",
      "high": "199.52",
      "low": "196.94",
      "close": "197.75",
      "volume": "488166"
    },
    {
      "date": "2022-11-29",
      "open": "196.89",
      "high": "197.35",
      "low": "193.46",
      "close": "194.96",
      "volume": "381099"
    },
    {
      "date": "2022-11-30",
      "open": "195.16",
      "high": "202.76",
      "low": "191.26",
      "close": "199.81",
      "volume": "2729342"
    },
    {
      "date": "2022-12-01",
      "open": "203.00",
      "high": "205.38",
      "low": "201.72",
      "close": "204.57",
      "volume": "780745"
    },
    {
      "date": "2022-12-02",
      "open": "200.70",
      "high": "202.96",
      "low": "199.30",
      "close": "202.10",
      "volume": "593595"
    },
    {
      "date": "2022-12-05",
      "open": "200.22",
      "high": "200.36",
      "low": "196.53",
      "close": "197.29",
      "volume": "688913"
    },
    {
      "date": "2022-12-06",
      "open": "197.09",
      "high": "197.72",
      "low": "193.83",
      "close": "197.45",
      "volume": "609146"
    },
    {
      "date": "2022-12-07",
      "open": "198.03",
      "high": "199.205",
      "low": "195.64",
      "close": "195.99",
      "volume": "527399"
    },
    {
      "date": "2022-12-08",
      "open": "196.46",
      "high": "198.36",
      "low": "194.88",
      "close": "197.40",
      "volume": "642079"
    },
    {
      "date": "2022-12-09",
      "open": "197.31",
      "high": "198.95",
      "low": "194.29",
      "close": "197.67",
      "volume": "470923"
    },
    {
      "date": "2022-12-12",
      "open": "197.10",
      "high": "199.71",
      "low": "195.31",
      "close": "199.69",
      "volume": "852278"
    },
    {
      "date": "2022-12-13",
      "open": "209.15",
      "high": "209.15",
      "low": "199.88",
      "close": "202.35",
      "volume": "745730"
    },
    {
      "date": "2022-12-14",
      "open": "202.10",
      "high": "203.89",
      "low": "197.58",
      "close": "200.86",
      "volume": "741763"
    },
    {
      "date": "2022-12-15",
      "open": "202.41",
      "high": "202.70",
      "low": "198.13",
      "close": "199.67",
      "volume": "917559"
    },
    {
      "date": "2022-12-16",
      "open": "197.77",
      "high": "201.801",
      "low": "196.185",
      "close": "200.65",
      "volume": "6831005"
    },
    {
      "date": "2022-12-19",
      "open": "200.75",
      "high": "202.87",
      "low": "198.53",
      "close": "200.49",
      "volume": "853296"
    },
    {
      "date": "2022-12-20",
      "open": "198.86",
      "high": "203.71",
      "low": "198.48",
      "close": "202.74",
      "volume": "791098"
    },
    {
      "date": "2022-12-21",
      "open": "203.32",
      "high": "205.59",
      "low": "202.52",
      "close": "204.81",
      "volume": "647650"
    },
    {
      "date": "2022-12-22",
      "open": "202.60",
      "high": "204.31",
      "low": "200.12",
      "close": "203.43",
      "volume": "402782"
    },
    {
      "date": "2022-12-23",
      "open": "201.83",
      "high": "203.88",
      "low": "200.13",
      "close": "203.72",
      "volume": "360199"
    },
    {
      "date": "2022-12-27",
      "open": "203.81",
      "high": "205.24",
      "low": "202.28",
      "close": "204.07",
      "volume": "383923"
    },
    {
      "date": "2022-12-28",
      "open": "203.78",
      "high": "205.785",
      "low": "200.99",
      "close": "201.13",
      "volume": "350275"
    },
    {
      "date": "2022-12-29",
      "open": "201.66",
      "high": "205.91",
      "low": "201.55",
      "close": "205.38",
      "volume": "267253"
    },
    {
      "date": "2022-12-30",
      "open": "203.56",
      "high": "205.61",
      "low": "202.15",
      "close": "205.44",
      "volume": "345832"
    },
    {
      "date": "2023-01-03",
      "open": "206.72",
      "high": "209.88",
      "low": "201.21",
      "close": "201.92",
      "volume": "842002"
    },
    {
      "date": "2023-01-04",
      "open": "203.65",
      "high": "206.89",
      "low": "202.70",
      "close": "205.56",
      "volume": "771632"
    },
    {
      "date": "2023-01-05",
      "open": "204.65",
      "high": "204.65",
      "low": "199.72",
      "close": "200.04",
      "volume": "471284"
    },
    {
      "date": "2023-01-06",
      "open": "202.08",
      "high": "205.795",
      "low": "199.885",
      "close": "205.31",
      "volume": "546014"
    },
    {
      "date": "2023-01-09",
      "open": "205.51",
      "high": "209.75",
      "low": "205.15",
      "close": "208.25",
      "volume": "792957"
    },
    {
      "date": "2023-01-10",
      "open": "206.49",
      "high": "208.61",
      "low": "206.23",
      "close": "208.00",
      "volume": "595045"
    },
    {
      "date": "2023-01-11",
      "open": "209.01",
      "high": "211.79",
      "low": "208.44",
      "close": "211.67",
      "volume": "581015"
    },
    {
      "date": "2023-01-12",
      "open": "211.05",
      "high": "213.02",
      "low": "209.31",
      "close": "212.94",
      "volume": "367642"
    },
    {
      "date": "2023-01-13",
      "open": "211.58",
      "high": "214.54",
      "low": "211.58",
      "close": "213.91",
      "volume": "453441"
    },
    {
      "date": "2023-01-17",
      "open": "213.89",
      "high": "216.87",
      "low": "213.03",
      "close": "214.48",
      "volume": "580599"
    },
    {
      "date": "2023-01-18",
      "open": "215.19",
      "high": "217.60",
      "low": "211.79",
      "close": "212.32",
      "volume": "575021"
    },
    {
      "date": "2023-01-19",
      "open": "210.67",
      "high": "213.685",
      "low": "210.02",
      "close": "211.64",
      "volume": "582215"
    },
    {
      "date": "2023-01-20",
      "open": "212.25",
      "high": "215.265",
      "low": "210.68",
      "close": "214.91",
      "volume": "588157"
    },
    {
      "date": "2023-01-23",
      "open": "214.60",
      "high": "218.455",
      "low": "212.41",
      "close": "215.51",
      "volume": "748528"
    },
    {
      "date": "2023-01-24",
      "open": "215.02",
      "high": "217.38",
      "low": "213.635",
      "close": "215.51",
      "volume": "540881"
    },
    {
      "date": "2023-01-25",
      "open": "213.83",
      "high": "215.21",
      "low": "211.97",
      "close": "214.95",
      "volume": "350714"
    },
    {
      "date": "2023-01-26",
      "open": "216.10",
      "high": "217.95",
      "low": "215.75",
      "close": "217.89",
      "volume": "351673"
    },
    {
      "date": "2023-01-27",
      "open": "216.94",
      "high": "219.60",
      "low": "216.60",
      "close": "218.52",
      "volume": "374653"
    },
    {
      "date": "2023-01-30",
      "open": "217.90",
      "high": "219.84",
      "low": "215.86",
      "close": "216.19",
      "volume": "347096"
    },
    {
      "date": "2023-01-31",
      "open": "217.24",
      "high": "218.14",
      "low": "216.13",
      "close": "218.05",
      "volume": "408966"
    },
    {
      "date": "2023-02-01",
      "open": "217.22",
      "high": "221.42",
      "low": "216.54",
      "close": "220.73",
      "volume": "508348"
    },
    {
      "date": "2023-02-02",
      "open": "222.90",
      "high": "224.56",
      "low": "221.27",
      "close": "222.37",
      "volume": "379293"
    },
    {
      "date": "2023-02-03",
      "open": "219.08",
      "high": "220.16",
      "low": "216.72",
      "close": "217.73",
      "volume": "497090"
    },
    {
      "date": "2023-02-06",
      "open": "216.15",
      "high": "217.07",
      "low": "212.755",
      "close": "213.73",
      "volume": "548728"
    },
    {
      "date": "2023-02-07",
      "open": "212.78",
      "high": "216.30",
      "low": "210.60",
      "close": "215.86",
      "volume": "672472"
    },
    {
      "date": "2023-02-08",
      "open": "214.23",
      "high": "215.0105",
      "low": "211.46",
      "close": "212.36",
      "volume": "482807"
    },
    {
      "date": "2023-02-09",
      "open": "213.79",
      "high": "214.62",
      "low": "207.16",
      "close": "208.09",
      "volume": "937789"
    },
    {
      "date": "2023-02-10",
      "open": "203.50",
      "high": "211.57",
      "low": "197.84",
      "close": "210.18",
      "volume": "1374941"
    },
    {
      "date": "2023-02-13",
      "open": "210.66",
      "high": "213.05",
      "low": "209.435",
      "close": "212.87",
      "volume": "723463"
    },
    {
      "date": "2023-02-14",
      "open": "212.74",
      "high": "215.335",
      "low": "211.86",
      "close": "213.82",
      "volume": "582848"
    },
    {
      "date": "2023-02-15",
      "open": "212.53",
      "high": "214.00",
      "low": "210.4225",
      "close": "213.58",
      "volume": "624872"
    },
    {
      "date": "2023-02-16",
      "open": "210.25",
      "high": "211.60",
      "low": "207.25",
      "close": "207.42",
      "volume": "507651"
    },
    {
      "date": "2023-02-17",
      "open": "206.71",
      "high": "206.765",
      "low": "203.845",
      "close": "204.71",
      "volume": "767095"
    },
    {
      "date": "2023-02-21",
      "open": "203.27",
      "high": "205.41",
      "low": "202.62",
      "close": "203.87",
      "volume": "668071"
    },
    {
      "date": "2023-02-22",
      "open": "204.94",
      "high": "205.20",
      "low": "201.93",
      "close": "203.02",
      "volume": "685923"
    },
    {
      "date": "2023-02-23",
      "open": "203.70",
      "high": "204.45",
      "low": "200.855",
      "close": "202.00",
      "volume": "519450"
    },
    {
      "date": "2023-02-24",
      "open": "199.53",
      "high": "199.53",
      "low": "196.94",
      "close": "198.38",
      "volume": "640864"
    },
    {
      "date": "2023-02-27",
      "open": "199.76",
      "high": "200.03",
      "low": "197.665",
      "close": "198.28",
      "volume": "405551"
    },
    {
      "date": "2023-02-28",
      "open": "198.19",
      "high": "198.99",
      "low": "196.51",
      "close": "196.83",
      "volume": "631109"
    },
    {
      "date": "2023-03-01",
      "open": "196.59",
      "high": "198.84",
      "low": "195.70",
      "close": "196.27",
      "volume": "514462"
    },
    {
      "date": "2023-03-02",
      "open": "195.89",
      "high": "197.47",
      "low": "194.77",
      "close": "197.00",
      "volume": "406807"
    },
    {
      "date": "2023-03-03",
      "open": "198.03",
      "high": "200.82",
      "low": "197.445",
      "close": "200.66",
      "volume": "543929"
    },
    {
      "date": "2023-03-06",
      "open": "200.93",
      "high": "202.57",
      "low": "199.64",
      "close": "199.83",
      "volume": "379299"
    },
    {
      "date": "2023-03-07",
      "open": "199.77",
      "high": "201.03",
      "low": "197.22",
      "close": "197.95",
      "volume": "481392"
    },
    {
      "date": "2023-03-08",
      "open": "197.35",
      "high": "198.745",
      "low": "196.28",
      "close": "198.33",
      "volume": "499973"
    },
    {
      "date": "2023-03-09",
      "open": "198.86",
      "high": "200.00",
      "low": "195.38",
      "close": "196.09",
      "volume": "348558"
    },
    {
      "date": "2023-03-10",
      "open": "194.45",
      "high": "194.45",
      "low": "190.555",
      "close": "191.20",
      "volume": "507509"
    },
    {
      "date": "2023-03-13",
      "open": "190.81",
      "high": "193.075",
      "low": "189.60",
      "close": "191.26",
      "volume": "492551"
    },
    {
      "date": "2023-03-14",
      "open": "193.05",
      "high": "194.03",
      "low": "190.75",
      "close": "192.06",
      "volume": "564049"
    },
    {
      "date": "2023-03-15",
      "open": "190.17",
      "high": "192.15",
      "low": "189.49",
      "close": "191.90",
      "volume": "522896"
    },
    {
      "date": "2023-03-16",
      "open": "191.32",
      "high": "195.31",
      "low": "191.15",
      "close": "194.18",
      "volume": "456859"
    },
    {
      "date": "2023-03-17",
      "open": "193.04",
      "high": "195.86",
      "low": "192.46",
      "close": "193.35",
      "volume": "936236"
    },
    {
      "date": "2023-03-20",
      "open": "193.49",
      "high": "198.37",
      "low": "192.44",
      "close": "198.18",
      "volume": "1384241"
    },
    {
      "date": "2023-03-21",
      "open": "198.03",
      "high": "201.45",
      "low": "197.96",
      "close": "200.60",
      "volume": "913375"
    },
    {
      "date": "2023-03-22",
      "open": "199.72",
      "high": "202.27",
      "low": "197.08",
      "close": "197.16",
      "volume": "539130"
    },
    {
      "date": "2023-03-23",
      "open": "198.76",
      "high": "202.71",
      "low": "198.07",
      "close": "200.62",
      "volume": "675834"
    },
    {
      "date": "2023-03-24",
      "open": "200.29",
      "high": "202.09",
      "low": "199.51",
      "close": "201.88",
      "volume": "528609"
    },
    {
      "date": "2023-03-27",
      "open": "201.88",
      "high": "204.30",
      "low": "201.88",
      "close": "203.93",
      "volume": "715384"
    },
    {
      "date": "2023-03-28",
      "open": "202.92",
      "high": "204.28",
      "low": "202.32",
      "close": "204.12",
      "volume": "527442"
    },
    {
      "date": "2023-03-29",
      "open": "205.41",
      "high": "207.155",
      "low": "205.28",
      "close": "205.37",
      "volume": "444417"
    },
    {
      "date": "2023-03-30",
      "open": "205.90",
      "high": "206.30",
      "low": "205.21",
      "close": "206.10",
      "volume": "761988"
    },
    {
      "date": "2023-03-31",
      "open": "207.14",
      "high": "211.66",
      "low": "206.73",
      "close": "211.33",
      "volume": "904176"
    },
    {
      "date": "2023-04-03",
      "open": "210.38",
      "high": "213.715",
      "low": "210.01",
      "close": "213.34",
      "volume": "533910"
    },
    {
      "date": "2023-04-04",
      "open": "213.36",
      "high": "213.96",
      "low": "212.26",
      "close": "213.85",
      "volume": "540071"
    },
    {
      "date": "2023-04-05",
      "open": "214.00",
      "high": "214.36",
      "low": "211.97",
      "close": "212.44",
      "volume": "546273"
    },
    {
      "date": "2023-04-06",
      "open": "211.38",
      "high": "213.06",
      "low": "210.01",
      "close": "213.06",
      "volume": "256979"
    },
    {
      "date": "2023-04-10",
      "open": "210.83",
      "high": "212.66",
      "low": "210.19",
      "close": "212.58",
      "volume": "275395"
    },
    {
      "date": "2023-04-11",
      "open": "211.29",
      "high": "214.60",
      "low": "210.31",
      "close": "213.69",
      "volume": "414198"
    },
    {
      "date": "2023-04-12",
      "open": "215.00",
      "high": "215.87",
      "low": "212.37",
      "close": "212.60",
      "volume": "320841"
    },
    {
      "date": "2023-04-13",
      "open": "212.68",
      "high": "217.27",
      "low": "212.68",
      "close": "216.87",
      "volume": "364363"
    },
    {
      "date": "2023-04-14",
      "open": "215.76",
      "high": "216.94",
      "low": "215.07",
      "close": "216.46",
      "volume": "247971"
    },
    {
      "date": "2023-04-17",
      "open": "216.60",
      "high": "217.785",
      "low": "216.15",
      "close": "217.13",
      "volume": "306412"
    },
    {
      "date": "2023-04-18",
      "open": "218.72",
      "high": "219.29",
      "low": "217.14",
      "close": "217.97",
      "volume": "302166"
    },
    {
      "date": "2023-04-19",
      "open": "216.74",
      "high": "217.82",
      "low": "215.4175",
      "close": "215.62",
      "volume": "306835"
    },
    {
      "date": "2023-04-20",
      "open": "215.49",
      "high": "215.79",
      "low": "214.04",
      "close": "215.27",
      "volume": "337858"
    },
    {
      "date": "2023-04-21",
      "open": "215.96",
      "high": "217.68",
      "low": "215.59",
      "close": "217.56",
      "volume": "503388"
    },
    {
      "date": "2023-04-24",
      "open": "217.68",
      "high": "218.07",
      "low": "214.56",
      "close": "215.64",
      "volume": "259365"
    },
    {
      "date": "2023-04-25",
      "open": "215.28",
      "high": "215.28",
      "low": "212.68",
      "close": "212.83",
      "volume": "309764"
    },
    {
      "date": "2023-04-26",
      "open": "212.97",
      "high": "213.77",
      "low": "211.1949",
      "close": "212.20",
      "volume": "400392"
    },
    {
      "date": "2023-04-27",
      "open": "211.98",
      "high": "217.28",
      "low": "211.98",
      "close": "216.90",
      "volume": "524634"
    },
    {
      "date": "2023-04-28",
      "open": "212.19",
      "high": "221.92",
      "low": "212.19",
      "close": "221.80",
      "volume": "749921"
    },
    {
      "date": "2023-05-01",
      "open": "220.35",
      "high": "221.05",
      "low": "217.16",
      "close": "219.40",
      "volume": "464988"
    },
    {
      "date": "2023-05-02",
      "open": "219.40",
      "high": "220.105",
      "low": "216.89",
      "close": "219.61",
      "volume": "500932"
    },
    {
      "date": "2023-05-03",
      "open": "220.38",
      "high": "226.50",
      "low": "220.38",
      "close": "222.58",
      "volume": "748540"
    },
    {
      "date": "2023-05-04",
      "open": "222.35",
      "high": "223.11",
      "low": "220.495",
      "close": "220.77",
      "volume": "398222"
    },
    {
      "date": "2023-05-05",
      "open": "220.94",
      "high": "222.95",
      "low": "218.1736",
      "close": "219.49",
      "volume": "470798"
    },
    {
      "date": "2023-05-08",
      "open": "219.63",
      "high": "220.47",
      "low": "219.16",
      "close": "219.87",
      "volume": "390473"
    },
    {
      "date": "2023-05-09",
      "open": "218.77",
      "high": "220.08",
      "low": "217.811",
      "close": "217.97",
      "volume": "390663"
    },
    {
      "date": "2023-05-10",
      "open": "219.69",
      "high": "223.66",
      "low": "218.75",
      "close": "222.94",
      "volume": "427769"
    },
    {
      "date": "2023-05-11",
      "open": "223.47",
      "high": "223.47",
      "low": "220.01",
      "close": "220.47",
      "volume": "335034"
    },
    {
      "date": "2023-05-12",
      "open": "220.89",
      "high": "222.85",
      "low": "219.435",
      "close": "222.73",
      "volume": "286296"
    },
    {
      "date": "2023-05-15",
      "open": "222.41",
      "high": "226.525",
      "low": "222.24",
      "close": "226.09",
      "volume": "439537"
    },
    {
      "date": "2023-05-16",
      "open": "224.71",
      "high": "226.45",
      "low": "223.235",
      "close": "224.47",
      "volume": "291046"
    },
    {
      "date": "2023-05-17",
      "open": "225.54",
      "high": "225.54",
      "low": "222.52",
      "close": "223.96",
      "volume": "348537"
    },
    {
      "date": "2023-05-18",
      "open": "223.51",
      "high": "226.34",
      "low": "223.02",
      "close": "225.92",
      "volume": "317954"
    },
    {
      "date": "2023-05-19",
      "open": "226.72",
      "high": "227.84",
      "low": "226.035",
      "close": "227.41",
      "volume": "492320"
    },
    {
      "date": "2023-05-22",
      "open": "227.00",
      "high": "229.72",
      "low": "226.61",
      "close": "228.54",
      "volume": "510787"
    },
    {
      "date": "2023-05-23",
      "open": "227.09",
      "high": "228.76",
      "low": "222.87",
      "close": "223.02",
      "volume": "368559"
    },
    {
      "date": "2023-05-24",
      "open": "221.72",
      "high": "223.34",
      "low": "220.96",
      "close": "222.04",
      "volume": "320042"
    },
    {
      "date": "2023-05-25",
      "open": "222.96",
      "high": "225.38",
      "low": "221.85",
      "close": "223.85",
      "volume": "385151"
    },
    {
      "date": "2023-05-26",
      "open": "224.31",
      "high": "228.26",
      "low": "224.31",
      "close": "225.99",
      "volume": "450381"
    },
    {
      "date": "2023-05-30",
      "open": "227.27",
      "high": "227.83",
      "low": "224.58",
      "close": "224.85",
      "volume": "456135"
    },
    {
      "date": "2023-05-31",
      "open": "224.81",
      "high": "225.34",
      "low": "222.35",
      "close": "223.32",
      "volume": "1228263"
    },
    {
      "date": "2023-06-01",
      "open": "223.72",
      "high": "224.60",
      "low": "221.88",
      "close": "223.28",
      "volume": "466367"
    },
    {
      "date": "2023-06-02",
      "open": "223.24",
      "high": "227.34",
      "low": "223.24",
      "close": "226.97",
      "volume": "540147"
    },
    {
      "date": "2023-06-05",
      "open": "225.81",
      "high": "227.04",
      "low": "224.31",
      "close": "224.96",
      "volume": "427097"
    },
    {
      "date": "2023-06-06",
      "open": "224.75",
      "high": "227.21",
      "low": "223.73",
      "close": "224.36",
      "volume": "376014"
    },
    {
      "date": "2023-06-07",
      "open": "223.68",
      "high": "225.045",
      "low": "219.98",
      "close": "220.83",
      "volume": "470425"
    },
    {
      "date": "2023-06-08",
      "open": "220.83",
      "high": "222.12",
      "low": "219.33",
      "close": "220.51",
      "volume": "432336"
    },
    {
      "date": "2023-06-09",
      "open": "220.33",
      "high": "222.43",
      "low": "220.05",
      "close": "220.97",
      "volume": "379690"
    },
    {
      "date": "2023-06-12",
      "open": "221.56",
      "high": "224.50",
      "low": "221.17",
      "close": "223.91",
      "volume": "434388"
    },
    {
      "date": "2023-06-13",
      "open": "224.72",
      "high": "225.925",
      "low": "222.80",
      "close": "223.45",
      "volume": "354715"
    },
    {
      "date": "2023-06-14",
      "open": "223.33",
      "high": "223.83",
      "low": "219.74",
      "close": "220.79",
      "volume": "527720"
    },
    {
      "date": "2023-06-15",
      "open": "220.21",
      "high": "225.445",
      "low": "219.78",
      "close": "224.71",
      "volume": "513599"
    },
    {
      "date": "2023-06-16",
      "open": "225.76",
      "high": "226.06",
      "low": "223.34",
      "close": "223.69",
      "volume": "1051097"
    },
    {
      "date": "2023-06-20",
      "open": "222.23",
      "high": "224.39",
      "low": "220.97",
      "close": "221.69",
      "volume": "485546"
    },
    {
      "date": "2023-06-21",
      "open": "220.95",
      "high": "221.0712",
      "low": "218.89",
      "close": "220.36",
      "volume": "548249"
    },
    {
      "date": "2023-06-22",
      "open": "220.02",
      "high": "220.575",
      "low": "218.69",
      "close": "220.27",
      "volume": "384922"
    },
    {
      "date": "2023-06-23",
      "open": "218.18",
      "high": "222.46",
      "low": "217.84",
      "close": "221.33",
      "volume": "764164"
    },
    {
      "date": "2023-06-26",
      "open": "220.94",
      "high": "222.285",
      "low": "219.28",
      "close": "219.45",
      "volume": "344839"
    },
    {
      "date": "2023-06-27",
      "open": "219.54",
      "high": "222.59",
      "low": "219.16",
      "close": "221.44",
      "volume": "444312"
    },
    {
      "date": "2023-06-28",
      "open": "221.44",
      "high": "223.54",
      "low": "221.28",
      "close": "222.81",
      "volume": "294410"
    },
    {
      "date": "2023-06-29",
      "open": "221.46",
      "high": "223.04",
      "low": "219.97",
      "close": "222.93",
      "volume": "271657"
    },
    {
      "date": "2023-06-30",
      "open": "224.10",
      "high": "226.80",
      "low": "223.49",
      "close": "225.97",
      "volume": "374588"
    },
    {
      "date": "2023-07-03",
      "open": "224.73",
      "high": "225.54",
      "low": "222.77",
      "close": "222.91",
      "volume": "243878"
    },
    {
      "date": "2023-07-05",
      "open": "222.08",
      "high": "223.08",
      "low": "221.00",
      "close": "222.45",
      "volume": "451545"
    },
    {
      "date": "2023-07-06",
      "open": "220.43",
      "high": "223.29",
      "low": "220.25",
      "close": "223.13",
      "volume": "404173"
    },
    {
      "date": "2023-07-07",
      "open": "222.55",
      "high": "223.87",
      "low": "220.81",
      "close": "222.45",
      "volume": "354704"
    },
    {
      "date": "2023-07-10",
      "open": "221.94",
      "high": "225.11",
      "low": "221.61",
      "close": "225.09",
      "volume": "377556"
    },
    {
      "date": "2023-07-11",
      "open": "221.00",
      "high": "221.63",
      "low": "212.13",
      "close": "213.73",
      "volume": "1060667"
    },
    {
      "date": "2023-07-12",
      "open": "216.38",
      "high": "217.88",
      "low": "214.54",
      "close": "215.83",
      "volume": "610425"
    },
    {
      "date": "2023-07-13",
      "open": "215.98",
      "high": "217.375",
      "low": "215.29",
      "close": "216.41",
      "volume": "422500"
    },
    {
      "date": "2023-07-14",
      "open": "215.71",
      "high": "217.32",
      "low": "215.70",
      "close": "216.63",
      "volume": "310800"
    },
    {
      "date": "2023-07-17",
      "open": "216.46",
      "high": "217.38",
      "low": "214.88",
      "close": "215.31",
      "volume": "297241"
    },
    {
      "date": "2023-07-18",
      "open": "214.62",
      "high": "215.96",
      "low": "213.36",
      "close": "215.46",
      "volume": "398680"
    },
    {
      "date": "2023-07-19",
      "open": "216.84",
      "high": "217.81",
      "low": "213.54",
      "close": "215.01",
      "volume": "538786"
    },
    {
      "date": "2023-07-20",
      "open": "214.46",
      "high": "216.00",
      "low": "212.855",
      "close": "213.60",
      "volume": "469481"
    },
    {
      "date": "2023-07-21",
      "open": "214.41",
      "high": "215.20",
      "low": "213.40",
      "close": "213.89",
      "volume": "468056"
    },
    {
      "date": "2023-07-24",
      "open": "214.61",
      "high": "215.405",
      "low": "211.74",
      "close": "211.88",
      "volume": "388869"
    },
    {
      "date": "2023-07-25",
      "open": "211.42",
      "high": "212.55",
      "low": "210.77",
      "close": "211.05",
      "volume": "517322"
    },
    {
      "date": "2023-07-26",
      "open": "210.88",
      "high": "211.95",
      "low": "209.6475",
      "close": "210.84",
      "volume": "653844"
    },
    {
      "date": "2023-07-27",
      "open": "213.15",
      "high": "213.66",
      "low": "208.80",
      "close": "209.45",
      "volume": "564620"
    },
    {
      "date": "2023-07-28",
      "open": "208.32",
      "high": "214.46",
      "low": "205.96",
      "close": "208.28",
      "volume": "653273"
    },
    {
      "date": "2023-07-31",
      "open": "208.22",
      "high": "211.08",
      "low": "208.22",
      "close": "210.95",
      "volume": "517745"
    },
    {
      "date": "2023-08-01",
      "open": "209.60",
      "high": "212.41",
      "low": "208.84",
      "close": "211.40",
      "volume": "532793"
    },
    {
      "date": "2023-08-02",
      "open": "209.59",
      "high": "209.59",
      "low": "206.64",
      "close": "207.89",
      "volume": "488516"
    },
    {
      "date": "2023-08-03",
      "open": "208.03",
      "high": "208.58",
      "low": "207.16",
      "close": "208.13",
      "volume": "419875"
    },
    {
      "date": "2023-08-04",
      "open": "210.18",
      "high": "210.18",
      "low": "204.88",
      "close": "205.11",
      "volume": "444004"
    },
    {
      "date": "2023-08-07",
      "open": "204.72",
      "high": "207.05",
      "low": "204.72",
      "close": "205.25",
      "volume": "497687"
    },
    {
      "date": "2023-08-08",
      "open": "204.92",
      "high": "205.24",
      "low": "202.305",
      "close": "203.21",
      "volume": "429980"
    },
    {
      "date": "2023-08-09",
      "open": "203.88",
      "high": "206.02",
      "low": "203.305",
      "close": "204.61",
      "volume": "367394"
    },
    {
      "date": "2023-08-10",
      "open": "205.84",
      "high": "206.99",
      "low": "203.24",
      "close": "203.97",
      "volume": "388812"
    },
    {
      "date": "2023-08-11",
      "open": "203.66",
      "high": "206.76",
      "low": "203.08",
      "close": "205.96",
      "volume": "341436"
    },
    {
      "date": "2023-08-14",
      "open": "206.45",
      "high": "208.30",
      "low": "205.43",
      "close": "208.26",
      "volume": "329369"
    },
    {
      "date": "2023-08-15",
      "open": "207.96",
      "high": "209.51",
      "low": "205.51",
      "close": "206.13",
      "volume": "386463"
    },
    {
      "date": "2023-08-16",
      "open": "205.43",
      "high": "207.71",
      "low": "204.68",
      "close": "204.87",
      "volume": "316383"
    },
    {
      "date": "2023-08-17",
      "open": "204.70",
      "high": "205.445",
      "low": "201.07",
      "close": "201.11",
      "volume": "435073"
    },
    {
      "date": "2023-08-18",
      "open": "200.09",
      "high": "202.59",
      "low": "200.09",
      "close": "201.34",
      "volume": "304970"
    },
    {
      "date": "2023-08-21",
      "open": "201.10",
      "high": "202.81",
      "low": "200.79",
      "close": "201.93",
      "volume": "221973"
    },
    {
      "date": "2023-08-22",
      "open": "202.04",
      "high": "204.3506",
      "low": "202.04",
      "close": "202.99",
      "volume": "286591"
    },
    {
      "date": "2023-08-23",
      "open": "203.72",
      "high": "206.65",
      "low": "203.72",
      "close": "205.19",
      "volume": "322351"
    },
    {
      "date": "2023-08-24",
      "open": "205.89",
      "high": "206.55",
      "low": "202.53",
      "close": "202.57",
      "volume": "307614"
    },
    {
      "date": "2023-08-25",
      "open": "203.34",
      "high": "206.03",
      "low": "202.68",
      "close": "205.74",
      "volume": "374851"
    },
    {
      "date": "2023-08-28",
      "open": "206.03",
      "high": "207.925",
      "low": "205.74",
      "close": "206.53",
      "volume": "261360"
    },
    {
      "date": "2023-08-29",
      "open": "206.44",
      "high": "207.45",
      "low": "205.835",
      "close": "207.35",
      "volume": "280394"
    },
    {
      "date": "2023-08-30",
      "open": "207.35",
      "high": "209.54",
      "low": "207.245",
      "close": "209.12",
      "volume": "287542"
    },
    {
      "date": "2023-08-31",
      "open": "209.96",
      "high": "210.64",
      "low": "207.48",
      "close": "207.79",
      "volume": "596958"
    },
    {
      "date": "2023-09-01",
      "open": "208.16",
      "high": "208.60",
      "low": "203.97",
      "close": "205.15",
      "volume": "371329"
    },
    {
      "date": "2023-09-05",
      "open": "205.31",
      "high": "207.59",
      "low": "205.31",
      "close": "206.25",
      "volume": "409714"
    },
    {
      "date": "2023-09-06",
      "open": "206.37",
      "high": "207.11",
      "low": "204.79",
      "close": "205.58",
      "volume": "325925"
    },
    {
      "date": "2023-09-07",
      "open": "205.50",
      "high": "208.44",
      "low": "205.21",
      "close": "207.75",
      "volume": "556606"
    },
    {
      "date": "2023-09-08",
      "open": "207.66",
      "high": "209.31",
      "low": "205.83",
      "close": "206.56",
      "volume": "299426"
    },
    {
      "date": "2023-09-11",
      "open": "206.07",
      "high": "207.185",
      "low": "201.15",
      "close": "202.26",
      "volume": "538385"
    },
    {
      "date": "2023-09-12",
      "open": "201.17",
      "high": "202.055",
      "low": "198.36",
      "close": "198.48",
      "volume": "610844"
    },
    {
      "date": "2023-09-13",
      "open": "198.62",
      "high": "200.04",
      "low": "198.335",
      "close": "199.47",
      "volume": "564211"
    },
    {
      "date": "2023-09-14",
      "open": "200.73",
      "high": "201.95",
      "low": "200.025",
      "close": "200.41",
      "volume": "521526"
    },
    {
      "date": "2023-09-15",
      "open": "200.69",
      "high": "202.605",
      "low": "200.04",
      "close": "200.72",
      "volume": "1741989"
    },
    {
      "date": "2023-09-18",
      "open": "200.20",
      "high": "202.04",
      "low": "199.48",
      "close": "199.72",
      "volume": "538547"
    },
    {
      "date": "2023-09-19",
      "open": "199.04",
      "high": "201.71",
      "low": "198.67",
      "close": "200.40",
      "volume": "307850"
    },
    {
      "date": "2023-09-20",
      "open": "201.52",
      "high": "202.93",
      "low": "200.68",
      "close": "200.75",
      "volume": "325556"
    },
    {
      "date": "2023-09-21",
      "open": "200.35",
      "high": "201.20",
      "low": "198.46",
      "close": "200.33",
      "volume": "668650"
    },
    {
      "date": "2023-09-22",
      "open": "200.71",
      "high": "201.49",
      "low": "199.45",
      "close": "199.72",
      "volume": "331691"
    },
    {
      "date": "2023-09-25",
      "open": "199.35",
      "high": "201.285",
      "low": "198.76",
      "close": "200.94",
      "volume": "309932"
    },
    {
      "date": "2023-09-26",
      "open": "200.71",
      "high": "201.37",
      "low": "199.425",
      "close": "200.29",
      "volume": "423340"
    },
    {
      "date": "2023-09-27",
      "open": "200.86",
      "high": "201.94",
      "low": "199.11",
      "close": "200.47",
      "volume": "383723"
    },
    {
      "date": "2023-09-28",
      "open": "199.68",
      "high": "203.68",
      "low": "199.44",
      "close": "202.59",
      "volume": "426450"
    },
    {
      "date": "2023-09-29",
      "open": "203.35",
      "high": "204.72",
      "low": "202.295",
      "close": "202.53",
      "volume": "363709"
    },
    {
      "date": "2023-10-02",
      "open": "202.53",
      "high": "203.43",
      "low": "201.30",
      "close": "202.34",
      "volume": "354564"
    },
    {
      "date": "2023-10-03",
      "open": "200.78",
      "high": "203.21",
      "low": "200.52",
      "close": "201.31",
      "volume": "479510"
    },
    {
      "date": "2023-10-04",
      "open": "201.91",
      "high": "204.85",
      "low": "201.33",
      "close": "204.50",
      "volume": "591076"
    },
    {
      "date": "2023-10-05",
      "open": "204.40",
      "high": "205.75",
      "low": "202.73",
      "close": "205.08",
      "volume": "491360"
    },
    {
      "date": "2023-10-06",
      "open": "204.44",
      "high": "208.63",
      "low": "204.44",
      "close": "207.21",
      "volume": "435204"
    },
    {
      "date": "2023-10-09",
      "open": "206.35",
      "high": "208.75",
      "low": "206.08",
      "close": "207.77",
      "volume": "266317"
    },
    {
      "date": "2023-10-10",
      "open": "207.45",
      "high": "208.785",
      "low": "206.83",
      "close": "208.29",
      "volume": "374913"
    },
    {
      "date": "2023-10-11",
      "open": "208.71",
      "high": "210.885",
      "low": "208.69",
      "close": "210.09",
      "volume": "437535"
    },
    {
      "date": "2023-10-12",
      "open": "210.40",
      "high": "210.99",
      "low": "207.695",
      "close": "208.93",
      "volume": "356678"
    },
    {
      "date": "2023-10-13",
      "open": "208.83",
      "high": "209.41",
      "low": "206.04",
      "close": "207.47",
      "volume": "475093"
    },
    {
      "date": "2023-10-16",
      "open": "208.42",
      "high": "211.56",
      "low": "208.345",
      "close": "211.18",
      "volume": "498329"
    },
    {
      "date": "2023-10-17",
      "open": "210.35",
      "high": "214.69",
      "low": "210.35",
      "close": "214.27",
      "volume": "567421"
    },
    {
      "date": "2023-10-18",
      "open": "213.99",
      "high": "216.565",
      "low": "212.91",
      "close": "213.04",
      "volume": "502587"
    },
    {
      "date": "2023-10-19",
      "open": "213.14",
      "high": "215.36",
      "low": "211.28",
      "close": "211.66",
      "volume": "555424"
    },
    {
      "date": "2023-10-20",
      "open": "212.14",
      "high": "212.14",
      "low": "206.73",
      "close": "208.12",
      "volume": "634160"
    },
    {
      "date": "2023-10-23",
      "open": "207.01",
      "high": "208.62",
      "low": "206.08",
      "close": "206.42",
      "volume": "495510"
    },
    {
      "date": "2023-10-24",
      "open": "207.01",
      "high": "207.57",
      "low": "205.24",
      "close": "206.87",
      "volume": "476631"
    },
    {
      "date": "2023-10-25",
      "open": "206.28",
      "high": "208.615",
      "low": "205.171",
      "close": "206.47",
      "volume": "494044"
    },
    {
      "date": "2023-10-26",
      "open": "205.96",
      "high": "207.14",
      "low": "204.43",
      "close": "204.53",
      "volume": "563755"
    },
    {
      "date": "2023-10-27",
      "open": "200.47",
      "high": "200.90",
      "low": "188.44",
      "close": "192.63",
      "volume": "1652692"
    },
    {
      "date": "2023-10-30",
      "open": "194.01",
      "high": "198.77",
      "low": "193.73",
      "close": "198.13",
      "volume": "675718"
    },
    {
      "date": "2023-10-31",
      "open": "198.59",
      "high": "199.96",
      "low": "197.09",
      "close": "199.66",
      "volume": "574803"
    },
    {
      "date": "2023-11-01",
      "open": "200.33",
      "high": "200.33",
      "low": "194.465",
      "close": "194.53",
      "volume": "682139"
    },
    {
      "date": "2023-11-02",
      "open": "195.39",
      "high": "201.82",
      "low": "195.39",
      "close": "200.35",
      "volume": "529880"
    },
    {
      "date": "2023-11-03",
      "open": "202.22",
      "high": "204.21",
      "low": "201.35",
      "close": "202.49",
      "volume": "436341"
    },
    {
      "date": "2023-11-06",
      "open": "202.42",
      "high": "203.42",
      "low": "201.80",
      "close": "203.31",
      "volume": "439518"
    },
    {
      "date": "2023-11-07",
      "open": "204.80",
      "high": "206.34",
      "low": "203.65",
      "close": "203.86",
      "volume": "410695"
    },
    {
      "date": "2023-11-08",
      "open": "204.17",
      "high": "205.44",
      "low": "203.33",
      "close": "205.02",
      "volume": "373348"
    },
    {
      "date": "2023-11-09",
      "open": "205.60",
      "high": "206.26",
      "low": "203.71",
      "close": "204.04",
      "volume": "363756"
    },
    {
      "date": "2023-11-10",
      "open": "204.87",
      "high": "207.565",
      "low": "203.905",
      "close": "207.26",
      "volume": "294189"
    },
    {
      "date": "2023-11-13",
      "open": "207.38",
      "high": "209.07",
      "low": "207.10",
      "close": "208.12",
      "volume": "351452"
    },
    {
      "date": "2023-11-14",
      "open": "209.27",
      "high": "211.12",
      "low": "207.12",
      "close": "208.10",
      "volume": "730182"
    },
    {
      "date": "2023-11-15",
      "open": "208.40",
      "high": "210.175",
      "low": "206.24",
      "close": "206.55",
      "volume": "684254"
    },
    {
      "date": "2023-11-16",
      "open": "206.84",
      "high": "211.055",
      "low": "206.37",
      "close": "209.32",
      "volume": "626786"
    },
    {
      "date": "2023-11-17",
      "open": "208.77",
      "high": "210.41",
      "low": "208.305",
      "close": "210.12",
      "volume": "1164407"
    },
    {
      "date": "2023-11-20",
      "open": "210.12",
      "high": "212.15",
      "low": "210.12",
      "close": "210.88",
      "volume": "408858"
    },
    {
      "date": "2023-11-21",
      "open": "211.88",
      "high": "214.53",
      "low": "211.785",
      "close": "212.60",
      "volume": "401298"
    },
    {
      "date": "2023-11-22",
      "open": "213.61",
      "high": "215.44",
      "low": "212.50",
      "close": "214.16",
      "volume": "452488"
    },
    {
      "date": "2023-11-24",
      "open": "214.32",
      "high": "215.20",
      "low": "212.85",
      "close": "213.23",
      "volume": "218685"
    },
    {
      "date": "2023-11-27",
      "open": "213.66",
      "high": "214.63",
      "low": "212.775",
      "close": "213.96",
      "volume": "427883"
    },
    {
      "date": "2023-11-28",
      "open": "213.38",
      "high": "214.62",
      "low": "212.40",
      "close": "213.49",
      "volume": "425645"
    },
    {
      "date": "2023-11-29",
      "open": "215.00",
      "high": "216.00",
      "low": "211.183",
      "close": "211.70",
      "volume": "471923"
    },
    {
      "date": "2023-11-30",
      "open": "212.26",
      "high": "213.20",
      "low": "208.34",
      "close": "212.20",
      "volume": "2383406"
    },
    {
      "date": "2023-12-01",
      "open": "211.84",
      "high": "219.00",
      "low": "210.72",
      "close": "217.77",
      "volume": "731338"
    },
    {
      "date": "2023-12-04",
      "open": "217.28",
      "high": "219.60",
      "low": "216.75",
      "close": "218.73",
      "volume": "506051"
    },
    {
      "date": "2023-12-05",
      "open": "218.54",
      "high": "218.79",
      "low": "215.20",
      "close": "217.18",
      "volume": "601372"
    },
    {
      "date": "2023-12-06",
      "open": "216.46",
      "high": "218.21",
      "low": "215.40",
      "close": "215.98",
      "volume": "395463"
    },
    {
      "date": "2023-12-07",
      "open": "216.18",
      "high": "216.79",
      "low": "214.44",
      "close": "214.59",
      "volume": "440612"
    },
    {
      "date": "2023-12-08",
      "open": "214.10",
      "high": "215.27",
      "low": "212.11",
      "close": "212.97",
      "volume": "477958"
    },
    {
      "date": "2023-12-11",
      "open": "212.69",
      "high": "214.27",
      "low": "212.52",
      "close": "213.99",
      "volume": "468490"
    },
    {
      "date": "2023-12-12",
      "open": "214.85",
      "high": "217.12",
      "low": "213.835",
      "close": "216.81",
      "volume": "535343"
    },
    {
      "date": "2023-12-13",
      "open": "217.28",
      "high": "220.51",
      "low": "217.005",
      "close": "220.02",
      "volume": "438348"
    },
    {
      "date": "2023-12-14",
      "open": "220.40",
      "high": "220.91",
      "low": "210.45",
      "close": "210.49",
      "volume": "835864"
    },
    {
      "date": "2023-12-15",
      "open": "208.75",
      "high": "210.02",
      "low": "204.82",
      "close": "206.65",
      "volume": "1688923"
    },
    {
      "date": "2023-12-18",
      "open": "208.39",
      "high": "209.47",
      "low": "205.49",
      "close": "206.25",
      "volume": "942624"
    },
    {
      "date": "2023-12-19",
      "open": "206.40",
      "high": "207.39",
      "low": "204.47",
      "close": "205.14",
      "volume": "993709"
    },
    {
      "date": "2023-12-20",
      "open": "205.13",
      "high": "207.02",
      "low": "203.415",
      "close": "204.28",
      "volume": "752265"
    },
    {
      "date": "2023-12-21",
      "open": "204.55",
      "high": "205.86",
      "low": "203.00",
      "close": "204.46",
      "volume": "447392"
    },
    {
      "date": "2023-12-22",
      "open": "204.60",
      "high": "206.51",
      "low": "204.0601",
      "close": "206.39",
      "volume": "362081"
    },
    {
      "date": "2023-12-26",
      "open": "205.48",
      "high": "207.285",
      "low": "205.05",
      "close": "206.83",
      "volume": "419025"
    },
    {
      "date": "2023-12-27",
      "open": "205.76",
      "high": "206.825",
      "low": "204.77",
      "close": "205.75",
      "volume": "345326"
    },
    {
      "date": "2023-12-28",
      "open": "207.08",
      "high": "207.25",
      "low": "205.7695",
      "close": "206.28",
      "volume": "300613"
    },
    {
      "date": "2023-12-29",
      "open": "206.66",
      "high": "207.12",
      "low": "204.50",
      "close": "205.96",
      "volume": "450213"
    },
    {
      "date": "2024-01-02",
      "open": "204.00",
      "high": "205.135",
      "low": "200.34",
      "close": "201.56",
      "volume": "559685"
    },
    {
      "date": "2024-01-03",
      "open": "200.65",
      "high": "202.02",
      "low": "198.83",
      "close": "201.21",
      "volume": "711757"
    },
    {
      "date": "2024-01-04",
      "open": "201.31",
      "high": "201.8099",
      "low": "198.30",
      "close": "198.48",
      "volume": "497913"
    },
    {
      "date": "2024-01-05",
      "open": "198.48",
      "high": "200.24",
      "low": "196.45",
      "close": "196.91",
      "volume": "475759"
    },
    {
      "date": "2024-01-08",
      "open": "197.66",
      "high": "199.06",
      "low": "196.63",
      "close": "199.00",
      "volume": "432914"
    },
    {
      "date": "2024-01-09",
      "open": "198.12",
      "high": "199.10",
      "low": "197.27",
      "close": "197.57",
      "volume": "419868"
    },
    {
      "date": "2024-01-10",
      "open": "199.19",
      "high": "203.58",
      "low": "199.19",
      "close": "203.42",
      "volume": "610416"
    },
    {
      "date": "2024-01-11",
      "open": "203.08",
      "high": "204.31",
      "low": "201.625",
      "close": "203.76",
      "volume": "446231"
    },
    {
      "date": "2024-01-12",
      "open": "205.14",
      "high": "205.865",
      "low": "203.975",
      "close": "204.18",
      "volume": "282954"
    },
    {
      "date": "2024-01-16",
      "open": "203.44",
      "high": "204.055",
      "low": "202.005",
      "close": "202.44",
      "volume": "382007"
    },
    {
      "date": "2024-01-17",
      "open": "201.49",
      "high": "203.47",
      "low": "201.055",
      "close": "201.84",
      "volume": "414916"
    },
    {
      "date": "2024-01-18",
      "open": "200.75",
      "high": "204.89",
      "low": "200.25",
      "close": "203.99",
      "volume": "350270"
    },
    {
      "date": "2024-01-19",
      "open": "204.50",
      "high": "206.89",
      "low": "204.04",
      "close": "205.37",
      "volume": "359141"
    },
    {
      "date": "2024-01-22",
      "open": "206.52",
      "high": "207.70",
      "low": "205.22",
      "close": "205.26",
      "volume": "336227"
    },
    {
      "date": "2024-01-23",
      "open": "206.17",
      "high": "207.565",
      "low": "205.8576",
      "close": "206.35",
      "volume": "230351"
    },
    {
      "date": "2024-01-24",
      "open": "206.86",
      "high": "208.035",
      "low": "203.85",
      "close": "203.98",
      "volume": "314019"
    },
    {
      "date": "2024-01-25",
      "open": "204.39",
      "high": "205.59",
      "low": "202.23",
      "close": "203.04",
      "volume": "341380"
    },
    {
      "date": "2024-01-26",
      "open": "203.24",
      "high": "203.36",
      "low": "201.55",
      "close": "203.11",
      "volume": "287183"
    },
    {
      "date": "2024-01-29",
      "open": "203.01",
      "high": "204.82",
      "low": "202.24",
      "close": "202.90",
      "volume": "433774"
    },
    {
      "date": "2024-01-30",
      "open": "202.90",
      "high": "203.65",
      "low": "201.22",
      "close": "201.80",
      "volume": "1042297"
    },
    {
      "date": "2024-01-31",
      "open": "200.80",
      "high": "203.4569",
      "low": "198.225",
      "close": "198.88",
      "volume": "705919"
    },
    {
      "date": "2024-02-01",
      "open": "199.00",
      "high": "200.86",
      "low": "198.3247",
      "close": "200.25",
      "volume": "546073"
    },
    {
      "date": "2024-02-02",
      "open": "201.17",
      "high": "201.17",
      "low": "198.52",
      "close": "199.60",
      "volume": "427454"
    },
    {
      "date": "2024-02-05",
      "open": "199.32",
      "high": "199.98",
      "low": "197.555",
      "close": "198.35",
      "volume": "556557"
    },
    {
      "date": "2024-02-06",
      "open": "199.05",
      "high": "200.65",
      "low": "198.26",
      "close": "198.71",
      "volume": "513704"
    },
    {
      "date": "2024-02-07",
      "open": "199.34",
      "high": "201.465",
      "low": "198.415",
      "close": "200.28",
      "volume": "864076"
    },
    {
      "date": "2024-02-08",
      "open": "201.00",
      "high": "201.70",
      "low": "199.8221",
      "close": "201.02",
      "volume": "789729"
    },
    {
      "date": "2024-02-09",
      "open": "202.22",
      "high": "203.00",
      "low": "197.08",
      "close": "198.38",
      "volume": "1484767"
    },
    {
      "date": "2024-02-12",
      "open": "197.61",
      "high": "198.355",
      "low": "193.91",
      "close": "195.84",
      "volume": "1140173"
    },
    {
      "date": "2024-02-13",
      "open": "195.33",
      "high": "196.50",
      "low": "192.94",
      "close": "194.51",
      "volume": "653878"
    },
    {
      "date": "2024-02-14",
      "open": "194.08",
      "high": "196.37",
      "low": "193.315",
      "close": "195.33",
      "volume": "586100"
    },
    {
      "date": "2024-02-15",
      "open": "195.90",
      "high": "197.85",
      "low": "194.69",
      "close": "197.82",
      "volume": "605397"
    },
    {
      "date": "2024-02-16",
      "open": "196.91",
      "high": "197.617",
      "low": "194.10",
      "close": "194.24",
      "volume": "586430"
    },
    {
      "date": "2024-02-20",
      "open": "193.34",
      "high": "195.20",
      "low": "192.00",
      "close": "192.23",
      "volume": "569280"
    },
    {
      "date": "2024-02-21",
      "open": "192.50",
      "high": "193.21",
      "low": "191.46",
      "close": "192.78",
      "volume": "519216"
    },
    {
      "date": "2024-02-22",
      "open": "194.11",
      "high": "196.425",
      "low": "193.13",
      "close": "194.27",
      "volume": "635255"
    },
    {
      "date": "2024-02-23",
      "open": "194.36",
      "high": "196.84",
      "low": "194.36",
      "close": "196.56",
      "volume": "398748"
    },
    {
      "date": "2024-02-26",
      "open": "196.00",
      "high": "196.00",
      "low": "192.62",
      "close": "193.02",
      "volume": "548528"
    },
    {
      "date": "2024-02-27",
      "open": "192.18",
      "high": "193.96",
      "low": "192.05",
      "close": "193.56",
      "volume": "503846"
    },
    {
      "date": "2024-02-28",
      "open": "192.79",
      "high": "194.98",
      "low": "192.79",
      "close": "194.41",
      "volume": "363426"
    },
    {
      "date": "2024-02-29",
      "open": "194.35",
      "high": "195.39",
      "low": "193.29",
      "close": "195.29",
      "volume": "964345"
    },
    {
      "date": "2024-03-01",
      "open": "194.15",
      "high": "195.8681",
      "low": "192.67",
      "close": "195.23",
      "volume": "586378"
    },
    {
      "date": "2024-03-04",
      "open": "195.28",
      "high": "195.808",
      "low": "190.955",
      "close": "192.18",
      "volume": "663988"
    },
    {
      "date": "2024-03-05",
      "open": "192.05",
      "high": "192.05",
      "low": "189.52",
      "close": "191.37",
      "volume": "683683"
    },
    {
      "date": "2024-03-06",
      "open": "193.09",
      "high": "193.12",
      "low": "191.07",
      "close": "191.34",
      "volume": "572552"
    },
    {
      "date": "2024-03-07",
      "open": "191.61",
      "high": "193.535",
      "low": "190.68",
      "close": "192.65",
      "volume": "668041"
    },
    {
      "date": "2024-03-08",
      "open": "192.50",
      "high": "192.785",
      "low": "189.85",
      "close": "191.02",
      "volume": "610213"
    },
    {
      "date": "2024-03-11",
      "open": "190.55",
      "high": "193.325",
      "low": "190.13",
      "close": "192.83",
      "volume": "546368"
    },
    {
      "date": "2024-03-12",
      "open": "192.37",
      "high": "193.215",
      "low": "190.36",
      "close": "191.98",
      "volume": "623323"
    },
    {
      "date": "2024-03-13",
      "open": "191.71",
      "high": "192.25",
      "low": "190.81",
      "close": "191.17",
      "volume": "447381"
    },
    {
      "date": "2024-03-14",
      "open": "191.25",
      "high": "192.07",
      "low": "189.62",
      "close": "190.58",
      "volume": "635355"
    },
    {
      "date": "2024-03-15",
      "open": "189.09",
      "high": "190.895",
      "low": "189.09",
      "close": "190.25",
      "volume": "936363"
    },
    {
      "date": "2024-03-18",
      "open": "191.00",
      "high": "191.925",
      "low": "189.25",
      "close": "190.13",
      "volume": "432986"
    },
    {
      "date": "2024-03-19",
      "open": "189.63",
      "high": "192.3425",
      "low": "189.63",
      "close": "192.25",
      "volume": "467187"
    },
    {
      "date": "2024-03-20",
      "open": "192.58",
      "high": "193.00",
      "low": "188.97",
      "close": "189.89",
      "volume": "496930"
    },
    {
      "date": "2024-03-21",
      "open": "189.34",
      "high": "192.31",
      "low": "188.92",
      "close": "190.82",
      "volume": "420322"
    },
    {
      "date": "2024-03-22",
      "open": "192.40",
      "high": "192.41",
      "low": "188.36",
      "close": "188.85",
      "volume": "491649"
    },
    {
      "date": "2024-03-25",
      "open": "187.77",
      "high": "188.66",
      "low": "185.19",
      "close": "187.19",
      "volume": "653742"
    },
    {
      "date": "2024-03-26",
      "open": "187.12",
      "high": "188.515",
      "low": "186.90",
      "close": "187.10",
      "volume": "374689"
    },
    {
      "date": "2024-03-27",
      "open": "188.53",
      "high": "189.74",
      "low": "187.74",
      "close": "189.10",
      "volume": "491540"
    },
    {
      "date": "2024-03-28",
      "open": "189.49",
      "high": "190.58",
      "low": "188.85",
      "close": "189.51",
      "volume": "618096"
    },
    {
      "date": "2024-04-01",
      "open": "188.81",
      "high": "189.51",
      "low": "187.41",
      "close": "189.34",
      "volume": "788732"
    },
    {
      "date": "2024-04-02",
      "open": "189.43",
      "high": "192.23",
      "low": "189.42",
      "close": "191.42",
      "volume": "831424"
    },
    {
      "date": "2024-04-03",
      "open": "191.20",
      "high": "191.54",
      "low": "188.63",
      "close": "188.97",
      "volume": "607927"
    },
    {
      "date": "2024-04-04",
      "open": "189.21",
      "high": "190.71",
      "low": "186.87",
      "close": "187.03",
      "volume": "607130"
    },
    {
      "date": "2024-04-05",
      "open": "187.40",
      "high": "190.06",
      "low": "187.40",
      "close": "187.82",
      "volume": "458607"
    },
    {
      "date": "2024-04-08",
      "open": "187.10",
      "high": "188.11",
      "low": "186.47",
      "close": "187.17",
      "volume": "708942"
    },
    {
      "date": "2024-04-09",
      "open": "187.90",
      "high": "189.97",
      "low": "187.82",
      "close": "189.69",
      "volume": "655843"
    },
    {
      "date": "2024-04-10",
      "open": "187.73",
      "high": "189.39",
      "low": "186.56",
      "close": "188.31",
      "volume": "662581"
    },
    {
      "date": "2024-04-11",
      "open": "188.73",
      "high": "191.01",
      "low": "188.73",
      "close": "189.78",
      "volume": "605461"
    },
    {
      "date": "2024-04-12",
      "open": "189.33",
      "high": "189.33",
      "low": "185.22",
      "close": "185.43",
      "volume": "484075"
    },
    {
      "date": "2024-04-15",
      "open": "187.02",
      "high": "187.02",
      "low": "183.12",
      "close": "183.20",
      "volume": "609530"
    },
    {
      "date": "2024-04-16",
      "open": "183.79",
      "high": "184.37",
      "low": "182.38",
      "close": "182.63",
      "volume": "556578"
    },
    {
      "date": "2024-04-17",
      "open": "182.77",
      "high": "183.715",
      "low": "181.57",
      "close": "181.57",
      "volume": "520798"
    },
    {
      "date": "2024-04-18",
      "open": "182.14",
      "high": "184.3275",
      "low": "181.64",
      "close": "182.96",
      "volume": "594354"
    },
    {
      "date": "2024-04-19",
      "open": "184.21",
      "high": "186.62",
      "low": "183.16",
      "close": "184.12",
      "volume": "609330"
    },
    {
      "date": "2024-04-22",
      "open": "185.05",
      "high": "186.2725",
      "low": "183.89",
      "close": "184.74",
      "volume": "564592"
    },
    {
      "date": "2024-04-23",
      "open": "186.58",
      "high": "186.58",
      "low": "183.93",
      "close": "185.12",
      "volume": "726654"
    },
    {
      "date": "2024-04-24",
      "open": "183.49",
      "high": "185.82",
      "low": "181.01",
      "close": "185.55",
      "volume": "686566"
    },
    {
      "date": "2024-04-25",
      "open": "184.14",
      "high": "185.48",
      "low": "181.02",
      "close": "182.68",
      "volume": "1649738"
    },
    {
      "date": "2024-04-26",
      "open": "179.31",
      "high": "181.55",
      "low": "174.51",
      "close": "175.48",
      "volume": "1931523"
    },
    {
      "date": "2024-04-29",
      "open": "176.26",
      "high": "178.49",
      "low": "174.28",
      "close": "175.11",
      "volume": "1266700"
    },
    {
      "date": "2024-04-30",
      "open": "174.00",
      "high": "174.885",
      "low": "169.36",
      "close": "169.48",
      "volume": "1393510"
    },
    {
      "date": "2024-05-01",
      "open": "171.02",
      "high": "172.95",
      "low": "169.8108",
      "close": "171.08",
      "volume": "1382572"
    },
    {
      "date": "2024-05-02",
      "open": "171.26",
      "high": "171.26",
      "low": "167.045",
      "close": "168.34",
      "volume": "959957"
    },
    {
      "date": "2024-05-03",
      "open": "168.63",
      "high": "170.19",
      "low": "167.53",
      "close": "168.32",
      "volume": "898086"
    },
    {
      "date": "2024-05-06",
      "open": "168.99",
      "high": "170.01",
      "low": "167.795",
      "close": "168.91",
      "volume": "666209"
    },
    {
      "date": "2024-05-07",
      "open": "170.00",
      "high": "170.1473",
      "low": "168.98",
      "close": "169.56",
      "volume": "733961"
    },
    {
      "date": "2024-05-08",
      "open": "168.80",
      "high": "169.625",
      "low": "168.42",
      "close": "168.56",
      "volume": "546205"
    },
    {
      "date": "2024-05-09",
      "open": "168.82",
      "high": "170.055",
      "low": "168.57",
      "close": "169.79",
      "volume": "723956"
    },
    {
      "date": "2024-05-10",
      "open": "169.73",
      "high": "171.94",
      "low": "169.61",
      "close": "171.23",
      "volume": "613454"
    },
    {
      "date": "2024-05-13",
      "open": "171.51",
      "high": "172.96",
      "low": "170.105",
      "close": "171.09",
      "volume": "666613"
    },
    {
      "date": "2024-05-14",
      "open": "172.26",
      "high": "172.79",
      "low": "169.30",
      "close": "169.73",
      "volume": "680338"
    },
    {
      "date": "2024-05-15",
      "open": "169.57",
      "high": "170.46",
      "low": "168.51",
      "close": "169.25",
      "volume": "994925"
    },
    {
      "date": "2024-05-16",
      "open": "169.09",
      "high": "171.6152",
      "low": "168.70",
      "close": "170.96",
      "volume": "894918"
    },
    {
      "date": "2024-05-17",
      "open": "170.96",
      "high": "171.05",
      "low": "169.80",
      "close": "170.75",
      "volume": "676448"
    },
    {
      "date": "2024-05-20",
      "open": "170.82",
      "high": "172.74",
      "low": "169.785",
      "close": "172.62",
      "volume": "483121"
    },
    {
      "date": "2024-05-21",
      "open": "172.05",
      "high": "174.30",
      "low": "171.20",
      "close": "174.22",
      "volume": "784348"
    },
    {
      "date": "2024-05-22",
      "open": "174.79",
      "high": "175.525",
      "low": "173.82",
      "close": "175.07",
      "volume": "709750"
    },
    {
      "date": "2024-05-23",
      "open": "174.41",
      "high": "174.41",
      "low": "171.45",
      "close": "172.00",
      "volume": "637210"
    },
    {
      "date": "2024-05-24",
      "open": "171.40",
      "high": "171.95",
      "low": "169.66",
      "close": "171.17",
      "volume": "721573"
    },
    {
      "date": "2024-05-28",
      "open": "170.00",
      "high": "172.52",
      "low": "170.00",
      "close": "171.05",
      "volume": "964486"
    },
    {
      "date": "2024-05-29",
      "open": "170.01",
      "high": "171.42",
      "low": "169.925",
      "close": "170.81",
      "volume": "711945"
    },
    {
      "date": "2024-05-30",
      "open": "170.48",
      "high": "171.08",
      "low": "168.79",
      "close": "169.58",
      "volume": "702155"
    },
    {
      "date": "2024-05-31",
      "open": "169.75",
      "high": "174.55",
      "low": "169.58",
      "close": "174.32",
      "volume": "1341062"
    },
    {
      "date": "2024-06-03",
      "open": "173.36",
      "high": "175.695",
      "low": "173.335",
      "close": "174.93",
      "volume": "705469"
    },
    {
      "date": "2024-06-04",
      "open": "175.70",
      "high": "179.02",
      "low": "174.9889",
      "close": "178.79",
      "volume": "766230"
    },
    {
      "date": "2024-06-05",
      "open": "179.51",
      "high": "180.88",
      "low": "178.055",
      "close": "180.78",
      "volume": "641207"
    },
    {
      "date": "2024-06-06",
      "open": "180.50",
      "high": "181.71",
      "low": "179.88",
      "close": "180.30",
      "volume": "630398"
    },
    {
      "date": "2024-06-07",
      "open": "180.27",
      "high": "181.97",
      "low": "179.87",
      "close": "180.46",
      "volume": "462224"
    },
    {
      "date": "2024-06-10",
      "open": "179.95",
      "high": "180.53",
      "low": "178.28",
      "close": "180.13",
      "volume": "494222"
    },
    {
      "date": "2024-06-11",
      "open": "179.29",
      "high": "182.06",
      "low": "178.92",
      "close": "181.99",
      "volume": "632876"
    },
    {
      "date": "2024-06-12",
      "open": "182.77",
      "high": "183.26",
      "low": "179.46",
      "close": "180.06",
      "volume": "568146"
    },
    {
      "date": "2024-06-13",
      "open": "180.06",
      "high": "180.63",
      "low": "178.58",
      "close": "179.70",
      "volume": "485765"
    },
    {
      "date": "2024-06-14",
      "open": "179.93",
      "high": "181.25",
      "low": "179.445",
      "close": "180.31",
      "volume": "480918"
    },
    {
      "date": "2024-06-17",
      "open": "179.57",
      "high": "180.125",
      "low": "177.18",
      "close": "178.29",
      "volume": "874214"
    },
    {
      "date": "2024-06-18",
      "open": "177.95",
      "high": "178.93",
      "low": "177.53",
      "close": "178.20",
      "volume": "955085"
    },
    {
      "date": "2024-06-20",
      "open": "178.35",
      "high": "181.40",
      "low": "177.78",
      "close": "180.89",
      "volume": "608019"
    },
    {
      "date": "2024-06-21",
      "open": "182.00",
      "high": "183.50",
      "low": "180.59",
      "close": "181.69",
      "volume": "1130929"
    },
    {
      "date": "2024-06-24",
      "open": "181.33",
      "high": "182.39",
      "low": "179.44",
      "close": "180.00",
      "volume": "640508"
    },
    {
      "date": "2024-06-25",
      "open": "179.85",
      "high": "180.02",
      "low": "177.37",
      "close": "177.92",
      "volume": "1113087"
    },
    {
      "date": "2024-06-26",
      "open": "177.19",
      "high": "179.87",
      "low": "176.95",
      "close": "179.10",
      "volume": "718981"
    },
    {
      "date": "2024-06-27",
      "open": "179.47",
      "high": "179.81",
      "low": "177.02",
      "close": "178.23",
      "volume": "921168"
    },
    {
      "date": "2024-06-28",
      "open": "178.16",
      "high": "179.97",
      "low": "177.065",
      "close": "177.80",
      "volume": "1235356"
    },
    {
      "date": "2024-07-01",
      "open": "177.67",
      "high": "177.82",
      "low": "175.30",
      "close": "175.71",
      "volume": "656404"
    },
    {
      "date": "2024-07-02",
      "open": "176.68",
      "high": "179.08",
      "low": "174.66",
      "close": "175.98",
      "volume": "727372"
    },
    {
      "date": "2024-07-03",
      "open": "176.31",
      "high": "176.48",
      "low": "174.79",
      "close": "175.45",
      "volume": "362821"
    },
    {
      "date": "2024-07-05",
      "open": "175.58",
      "high": "176.92",
      "low": "174.55",
      "close": "176.80",
      "volume": "468289"
    },
    {
      "date": "2024-07-08",
      "open": "176.48",
      "high": "177.45",
      "low": "175.66",
      "close": "175.84",
      "volume": "437416"
    },
    {
      "date": "2024-07-09",
      "open": "175.73",
      "high": "175.95",
      "low": "173.73",
      "close": "174.18",
      "volume": "339651"
    },
    {
      "date": "2024-07-10",
      "open": "174.36",
      "high": "175.30",
      "low": "173.405",
      "close": "174.62",
      "volume": "486217"
    },
    {
      "date": "2024-07-11",
      "open": "174.69",
      "high": "177.54",
      "low": "174.35",
      "close": "174.85",
      "volume": "437656"
    },
    {
      "date": "2024-07-12",
      "open": "175.20",
      "high": "178.11",
      "low": "174.72",
      "close": "177.76",
      "volume": "504667"
    },
    {
      "date": "2024-07-15",
      "open": "177.65",
      "high": "179.19",
      "low": "176.35",
      "close": "176.90",
      "volume": "455241"
    },
    {
      "date": "2024-07-16",
      "open": "177.28",
      "high": "180.92",
      "low": "177.28",
      "close": "179.80",
      "volume": "625566"
    },
    {
      "date": "2024-07-17",
      "open": "180.29",
      "high": "181.04",
      "low": "177.86",
      "close": "179.34",
      "volume": "720371"
    },
    {
      "date": "2024-07-18",
      "open": "179.33",
      "high": "181.05",
      "low": "177.36",
      "close": "177.63",
      "volume": "796273"
    },
    {
      "date": "2024-07-19",
      "open": "178.34",
      "high": "178.43",
      "low": "175.93",
      "close": "177.18",
      "volume": "763344"
    },
    {
      "date": "2024-07-22",
      "open": "178.23",
      "high": "179.00",
      "low": "177.00",
      "close": "177.46",
      "volume": "509887"
    },
    {
      "date": "2024-07-23",
      "open": "177.46",
      "high": "177.795",
      "low": "175.88",
      "close": "176.26",
      "volume": "625261"
    },
    {
      "date": "2024-07-24",
      "open": "175.27",
      "high": "175.515",
      "low": "173.82",
      "close": "174.97",
      "volume": "888458"
    },
    {
      "date": "2024-07-25",
      "open": "175.64",
      "high": "177.71",
      "low": "174.555",
      "close": "176.74",
      "volume": "1494244"
    },
    {
      "date": "2024-07-26",
      "open": "176.32",
      "high": "184.22",
      "low": "174.60",
      "close": "184.10",
      "volume": "1328546"
    },
    {
      "date": "2024-07-29",
      "open": "184.72",
      "high": "191.24",
      "low": "182.915",
      "close": "186.65",
      "volume": "1171713"
    },
    {
      "date": "2024-07-30",
      "open": "186.42",
      "high": "189.47",
      "low": "186.42",
      "close": "186.96",
      "volume": "734057"
    },
    {
      "date": "2024-07-31",
      "open": "186.99",
      "high": "188.3481",
      "low": "185.85",
      "close": "187.01",
      "volume": "679603"
    },
    {
      "date": "2024-08-01",
      "open": "187.83",
      "high": "190.49",
      "low": "186.025",
      "close": "188.37",
      "volume": "879412"
    },
    {
      "date": "2024-08-02",
      "open": "188.58",
      "high": "189.63",
      "low": "186.81",
      "close": "187.71",
      "volume": "787618"
    },
    {
      "date": "2024-08-05",
      "open": "186.13",
      "high": "186.63",
      "low": "177.03",
      "close": "178.62",
      "volume": "1403174"
    },
    {
      "date": "2024-08-06",
      "open": "178.97",
      "high": "181.84",
      "low": "176.81",
      "close": "177.16",
      "volume": "720831"
    },
    {
      "date": "2024-08-07",
      "open": "178.37",
      "high": "181.68",
      "low": "175.07",
      "close": "175.22",
      "volume": "1123498"
    },
    {
      "date": "2024-08-08",
      "open": "175.34",
      "high": "177.96",
      "low": "175.09",
      "close": "177.27",
      "volume": "541047"
    },
    {
      "date": "2024-08-09",
      "open": "177.50",
      "high": "177.50",
      "low": "174.465",
      "close": "175.01",
      "volume": "462182"
    },
    {
      "date": "2024-08-12",
      "open": "174.85",
      "high": "175.36",
      "low": "173.69",
      "close": "174.85",
      "volume": "552142"
    },
    {
      "date": "2024-08-13",
      "open": "174.80",
      "high": "175.56",
      "low": "173.70",
      "close": "174.74",
      "volume": "686630"
    },
    {
      "date": "2024-08-14",
      "open": "173.98",
      "high": "175.425",
      "low": "172.49",
      "close": "174.93",
      "volume": "695010"
    },
    {
      "date": "2024-08-15",
      "open": "176.39",
      "high": "179.18",
      "low": "175.7001",
      "close": "177.77",
      "volume": "708059"
    },
    {
      "date": "2024-08-16",
      "open": "177.56",
      "high": "180.38",
      "low": "176.87",
      "close": "179.86",
      "volume": "640302"
    },
    {
      "date": "2024-08-19",
      "open": "180.50",
      "high": "182.91",
      "low": "180.00",
      "close": "182.81",
      "volume": "859119"
    },
    {
      "date": "2024-08-20",
      "open": "184.02",
      "high": "184.02",
      "low": "178.305",
      "close": "178.83",
      "volume": "686070"
    },
    {
      "date": "2024-08-21",
      "open": "178.91",
      "high": "182.21",
      "low": "178.77",
      "close": "180.42",
      "volume": "519831"
    },
    {
      "date": "2024-08-22",
      "open": "180.31",
      "high": "181.645",
      "low": "178.97",
      "close": "180.07",
      "volume": "448158"
    },
    {
      "date": "2024-08-23",
      "open": "180.18",
      "high": "181.228",
      "low": "178.47",
      "close": "179.32",
      "volume": "363290"
    },
    {
      "date": "2024-08-26",
      "open": "179.80",
      "high": "182.50",
      "low": "179.80",
      "close": "181.50",
      "volume": "582980"
    },
    {
      "date": "2024-08-27",
      "open": "181.50",
      "high": "181.89",
      "low": "179.81",
      "close": "181.74",
      "volume": "470165"
    },
    {
      "date": "2024-08-28",
      "open": "181.37",
      "high": "182.74",
      "low": "180.005",
      "close": "181.19",
      "volume": "395083"
    },
    {
      "date": "2024-08-29",
      "open": "182.01",
      "high": "183.68",
      "low": "180.98",
      "close": "182.00",
      "volume": "255209"
    },
    {
      "date": "2024-08-30",
      "open": "182.38",
      "high": "184.53",
      "low": "182.38",
      "close": "183.90",
      "volume": "661519"
    },
    {
      "date": "2024-09-03",
      "open": "183.73",
      "high": "187.30",
      "low": "181.80",
      "close": "184.91",
      "volume": "736820"
    },
    {
      "date": "2024-09-04",
      "open": "185.03",
      "high": "185.585",
      "low": "183.1619",
      "close": "184.89",
      "volume": "468938"
    },
    {
      "date": "2024-09-05",
      "open": "184.96",
      "high": "185.22",
      "low": "181.825",
      "close": "183.44",
      "volume": "415075"
    },
    {
      "date": "2024-09-06",
      "open": "183.90",
      "high": "184.55",
      "low": "181.10",
      "close": "181.84",
      "volume": "528719"
    },
    {
      "date": "2024-09-09",
      "open": "181.65",
      "high": "183.83",
      "low": "180.86",
      "close": "181.96",
      "volume": "927381"
    },
    {
      "date": "2024-09-10",
      "open": "182.75",
      "high": "183.00",
      "low": "180.36",
      "close": "181.12",
      "volume": "584939"
    },
    {
      "date": "2024-09-11",
      "open": "181.05",
      "high": "182.22",
      "low": "177.91",
      "close": "182.06",
      "volume": "650629"
    },
    {
      "date": "2024-09-12",
      "open": "182.04",
      "high": "182.04",
      "low": "178.09",
      "close": "179.97",
      "volume": "1034157"
    },
    {
      "date": "2024-09-13",
      "open": "180.38",
      "high": "183.195",
      "low": "178.92",
      "close": "182.81",
      "volume": "570140"
    },
    {
      "date": "2024-09-16",
      "open": "184.13",
      "high": "187.34",
      "low": "182.255",
      "close": "182.46",
      "volume": "712914"
    },
    {
      "date": "2024-09-17",
      "open": "182.45",
      "high": "183.76",
      "low": "182.29",
      "close": "182.86",
      "volume": "444849"
    },
    {
      "date": "2024-09-18",
      "open": "182.64",
      "high": "183.08",
      "low": "179.10",
      "close": "179.27",
      "volume": "547248"
    },
    {
      "date": "2024-09-19",
      "open": "180.78",
      "high": "184.38",
      "low": "180.67",
      "close": "182.42",
      "volume": "652109"
    },
    {
      "date": "2024-09-20",
      "open": "181.68",
      "high": "182.98",
      "low": "179.78",
      "close": "181.22",
      "volume": "1828336"
    },
    {
      "date": "2024-09-23",
      "open": "181.67",
      "high": "183.62",
      "low": "180.875",
      "close": "182.55",
      "volume": "491441"
    },
    {
      "date": "2024-09-24",
      "open": "183.74",
      "high": "185.44",
      "low": "182.58",
      "close": "183.88",
      "volume": "514084"
    },
    {
      "date": "2024-09-25",
      "open": "183.88",
      "high": "183.88",
      "low": "182.20",
      "close": "182.44",
      "volume": "683950"
    },
    {
      "date": "2024-09-26",
      "open": "182.78",
      "high": "186.51",
      "low": "182.78",
      "close": "186.19",
      "volume": "707343"
    },
    {
      "date": "2024-09-27",
      "open": "186.74",
      "high": "190.79",
      "low": "186.74",
      "close": "190.64",
      "volume": "586568"
    },
    {
      "date": "2024-09-30",
      "open": "190.36",
      "high": "191.53",
      "low": "188.90",
      "close": "189.96",
      "volume": "572970"
    },
    {
      "date": "2024-10-01",
      "open": "188.20",
      "high": "188.81",
      "low": "185.445",
      "close": "187.14",
      "volume": "539633"
    },
    {
      "date": "2024-10-02",
      "open": "186.45",
      "high": "188.38",
      "low": "185.76",
      "close": "187.76",
      "volume": "428699"
    },
    {
      "date": "2024-10-03",
      "open": "186.72",
      "high": "186.72",
      "low": "184.53",
      "close": "186.40",
      "volume": "406152"
    },
    {
      "date": "2024-10-04",
      "open": "187.54",
      "high": "187.72",
      "low": "185.495",
      "close": "186.90",
      "volume": "356039"
    },
    {
      "date": "2024-10-07",
      "open": "186.88",
      "high": "187.16",
      "low": "184.29",
      "close": "184.37",
      "volume": "545294"
    },
    {
      "date": "2024-10-08",
      "open": "184.85",
      "high": "185.83",
      "low": "183.87",
      "close": "185.39",
      "volume": "387641"
    },
    {
      "date": "2024-10-09",
      "open": "185.39",
      "high": "186.63",
      "low": "185.01",
      "close": "186.01",
      "volume": "429281"
    },
    {
      "date": "2024-10-10",
      "open": "185.82",
      "high": "187.235",
      "low": "184.73",
      "close": "186.86",
      "volume": "441071"
    },
    {
      "date": "2024-10-11",
      "open": "187.34",
      "high": "188.44",
      "low": "185.99",
      "close": "188.10",
      "volume": "532942"
    },
    {
      "date": "2024-10-14",
      "open": "188.54",
      "high": "189.46",
      "low": "187.625",
      "close": "188.39",
      "volume": "440036"
    },
    {
      "date": "2024-10-15",
      "open": "188.05",
      "high": "191.08",
      "low": "187.87",
      "close": "188.07",
      "volume": "461319"
    },
    {
      "date": "2024-10-16",
      "open": "188.10",
      "high": "188.635",
      "low": "185.75",
      "close": "187.06",
      "volume": "418525"
    },
    {
      "date": "2024-10-17",
      "open": "186.65",
      "high": "187.04",
      "low": "184.43",
      "close": "185.88",
      "volume": "1294314"
    },
    {
      "date": "2024-10-18",
      "open": "185.90",
      "high": "188.24",
      "low": "185.865",
      "close": "187.72",
      "volume": "420744"
    },
    {
      "date": "2024-10-21",
      "open": "187.04",
      "high": "187.48",
      "low": "185.46",
      "close": "187.17",
      "volume": "454937"
    },
    {
      "date": "2024-10-22",
      "open": "186.34",
      "high": "187.25",
      "low": "185.1553",
      "close": "186.89",
      "volume": "527979"
    },
    {
      "date": "2024-10-23",
      "open": "186.58",
      "high": "187.22",
      "low": "185.48",
      "close": "185.75",
      "volume": "556835"
    },
    {
      "date": "2024-10-24",
      "open": "185.81",
      "high": "186.94",
      "low": "184.71",
      "close": "185.12",
      "volume": "677897"
    },
    {
      "date": "2024-10-25",
      "open": "187.00",
      "high": "191.79",
      "low": "180.58",
      "close": "181.26",
      "volume": "951077"
    },
    {
      "date": "2024-10-28",
      "open": "182.65",
      "high": "184.42",
      "low": "178.47",
      "close": "179.07",
      "volume": "903164"
    },
    {
      "date": "2024-10-29",
      "open": "178.36",
      "high": "180.18",
      "low": "178.33",
      "close": "178.77",
      "volume": "857013"
    },
    {
      "date": "2024-10-30",
      "open": "178.60",
      "high": "179.70",
      "low": "176.81",
      "close": "177.39",
      "volume": "784582"
    },
    {
      "date": "2024-10-31",
      "open": "177.35",
      "high": "179.17",
      "low": "176.40",
      "close": "176.84",
      "volume": "716506"
    },
    {
      "date": "2024-11-01",
      "open": "176.16",
      "high": "177.85",
      "low": "175.62",
      "close": "176.68",
      "volume": "850269"
    },
    {
      "date": "2024-11-04",
      "open": "176.69",
      "high": "177.90",
      "low": "175.90",
      "close": "177.86",
      "volume": "538123"
    },
    {
      "date": "2024-11-05",
      "open": "177.51",
      "high": "179.37",
      "low": "177.02",
      "close": "179.15",
      "volume": "589801"
    },
    {
      "date": "2024-11-06",
      "open": "182.96",
      "high": "186.72",
      "low": "182.21",
      "close": "186.58",
      "volume": "1110608"
    },
    {
      "date": "2024-11-07",
      "open": "186.58",
      "high": "187.47",
      "low": "185.77",
      "close": "185.96",
      "volume": "663499"
    },
    {
      "date": "2024-11-08",
      "open": "186.27",
      "high": "186.60",
      "low": "183.30",
      "close": "183.56",
      "volume": "467396"
    },
    {
      "date": "2024-11-11",
      "open": "184.21",
      "high": "186.59",
      "low": "184.07",
      "close": "185.10",
      "volume": "430881"
    },
    {
      "date": "2024-11-12",
      "open": "184.62",
      "high": "185.12",
      "low": "183.39",
      "close": "184.04",
      "volume": "494355"
    },
    {
      "date": "2024-11-13",
      "open": "183.66",
      "high": "185.14",
      "low": "183.05",
      "close": "184.99",
      "volume": "518222"
    },
    {
      "date": "2024-11-14",
      "open": "184.05",
      "high": "186.03",
      "low": "183.44",
      "close": "184.36",
      "volume": "650058"
    },
    {
      "date": "2024-11-15",
      "open": "184.32",
      "high": "185.84",
      "low": "180.36",
      "close": "180.88",
      "volume": "666749"
    },
    {
      "date": "2024-11-18",
      "open": "180.10",
      "high": "181.00",
      "low": "178.2788",
      "close": "179.20",
      "volume": "628201"
    },
    {
      "date": "2024-11-19",
      "open": "177.52",
      "high": "179.50",
      "low": "176.62",
      "close": "178.25",
      "volume": "476455"
    },
    {
      "date": "2024-11-20",
      "open": "177.99",
      "high": "183.28",
      "low": "177.95",
      "close": "181.41",
      "volume": "477628"
    },
    {
      "date": "2024-11-21",
      "open": "182.27",
      "high": "185.15",
      "low": "180.70",
      "close": "184.90",
      "volume": "456524"
    },
    {
      "date": "2024-11-22",
      "open": "184.91",
      "high": "186.00",
      "low": "180.67",
      "close": "180.77",
      "volume": "651595"
    },
    {
      "date": "2024-11-25",
      "open": "182.56",
      "high": "183.54",
      "low": "180.95",
      "close": "181.91",
      "volume": "1060523"
    },
    {
      "date": "2024-11-26",
      "open": "182.45",
      "high": "185.31",
      "low": "181.85",
      "close": "185.16",
      "volume": "710459"
    },
    {
      "date": "2024-11-27",
      "open": "185.33",
      "high": "195.13",
      "low": "185.33",
      "close": "191.63",
      "volume": "888792"
    },
    {
      "date": "2024-11-29",
      "open": "191.06",
      "high": "191.62",
      "low": "187.12",
      "close": "187.18",
      "volume": "560502"
    },
    {
      "date": "2024-12-02",
      "open": "187.00",
      "high": "192.85",
      "low": "185.645",
      "close": "192.49",
      "volume": "1041303"
    },
    {
      "date": "2024-12-03",
      "open": "192.06",
      "high": "192.48",
      "low": "187.82",
      "close": "187.99",
      "volume": "729937"
    },
    {
      "date": "2024-12-04",
      "open": "188.16",
      "high": "189.26",
      "low": "185.44",
      "close": "187.00",
      "volume": "505787"
    },
    {
      "date": "2024-12-05",
      "open": "187.23",
      "high": "189.09",
      "low": "185.69",
      "close": "188.96",
      "volume": "583362"
    },
    {
      "date": "2024-12-06",
      "open": "189.88",
      "high": "191.95",
      "low": "189.6501",
      "close": "191.14",
      "volume": "441368"
    },
    {
      "date": "2024-12-09",
      "open": "194.32",
      "high": "202.74",
      "low": "193.74",
      "close": "200.46",
      "volume": "848912"
    },
    {
      "date": "2024-12-10",
      "open": "200.79",
      "high": "201.595",
      "low": "196.86",
      "close": "200.53",
      "volume": "526902"
    },
    {
      "date": "2024-12-11",
      "open": "201.18",
      "high": "202.00",
      "low": "199.17",
      "close": "200.00",
      "volume": "654404"
    },
    {
      "date": "2024-12-12",
      "open": "199.44",
      "high": "200.86",
      "low": "196.995",
      "close": "199.10",
      "volume": "379606"
    },
    {
      "date": "2024-12-13",
      "open": "197.50",
      "high": "198.73",
      "low": "196.43",
      "close": "197.40",
      "volume": "428550"
    },
    {
      "date": "2024-12-16",
      "open": "196.68",
      "high": "197.93",
      "low": "195.01",
      "close": "195.20",
      "volume": "469142"
    },
    {
      "date": "2024-12-17",
      "open": "194.51",
      "high": "196.175",
      "low": "193.56",
      "close": "195.21",
      "volume": "605187"
    },
    {
      "date": "2024-12-18",
      "open": "195.40",
      "high": "195.99",
      "low": "191.15",
      "close": "191.44",
      "volume": "676154"
    },
    {
      "date": "2024-12-19",
      "open": "191.12",
      "high": "194.49",
      "low": "191.12",
      "close": "193.44",
      "volume": "631963"
    },
    {
      "date": "2024-12-20",
      "open": "194.98",
      "high": "201.00",
      "low": "193.95",
      "close": "198.84",
      "volume": "1730916"
    },
    {
      "date": "2024-12-23",
      "open": "200.00",
      "high": "201.27",
      "low": "197.71",
      "close": "199.96",
      "volume": "532928"
    },
    {
      "date": "2024-12-24",
      "open": "199.54",
      "high": "201.67",
      "low": "199.54",
      "close": "201.48",
      "volume": "219189"
    },
    {
      "date": "2024-12-26",
      "open": "201.40",
      "high": "203.0158",
      "low": "200.905",
      "close": "202.73",
      "volume": "370142"
    },
    {
      "date": "2024-12-27",
      "open": "204.338",
      "high": "206.20",
      "low": "201.93",
      "close": "203.95",
      "volume": "569620"
    },
    {
      "date": "2024-12-30",
      "open": "204.47",
      "high": "206.22",
      "low": "202.64",
      "close": "205.10",
      "volume": "905829"
    },
    {
      "date": "2024-12-31",
      "open": "208.89",
      "high": "209.61",
      "low": "204.62",
      "close": "206.96",
      "volume": "985168"
    },
    {
      "date": "2025-01-02",
      "open": "210.00",
      "high": "210.22",
      "low": "204.50",
      "close": "205.10",
      "volume": "913761"
    },
    {
      "date": "2025-01-03",
      "open": "205.30",
      "high": "206.18",
      "low": "203.6591",
      "close": "205.62",
      "volume": "851008"
    },
    {
      "date": "2025-01-06",
      "open": "209.84",
      "high": "212.0984",
      "low": "209.00",
      "close": "210.68",
      "volume": "1214185"
    },
    {
      "date": "2025-01-07",
      "open": "212.00",
      "high": "213.68",
      "low": "208.58",
      "close": "209.22",
      "volume": "872712"
    },
    {
      "date": "2025-01-08",
      "open": "208.16",
      "high": "212.05",
      "low": "207.00",
      "close": "211.67",
      "volume": "767193"
    },
    {
      "date": "2025-01-10",
      "open": "211.01",
      "high": "211.625",
      "low": "206.98",
      "close": "207.08",
      "volume": "635508"
    },
    {
      "date": "2025-01-13",
      "open": "206.50",
      "high": "209.66",
      "low": "205.72",
      "close": "209.56",
      "volume": "758626"
    },
    {
      "date": "2025-01-14",
      "open": "210.30",
      "high": "212.55",
      "low": "208.76",
      "close": "209.00",
      "volume": "1095024"
    },
    {
      "date": "2025-01-15",
      "open": "209.99",
      "high": "211.6258",
      "low": "209.58",
      "close": "210.10",
      "volume": "599955"
    },
    {
      "date": "2025-01-16",
      "open": "209.67",
      "high": "212.01",
      "low": "209.495",
      "close": "210.685",
      "volume": "466805"
    },
    {
      "date": "2025-01-17",
      "open": "212.52",
      "high": "212.5898",
      "low": "209.24",
      "close": "209.72",
      "volume": "503592"
    },
    {
      "date": "2025-01-21",
      "open": "209.80",
      "high": "211.49",
      "low": "207.75",
      "close": "210.42",
      "volume": "781798"
    },
    {
      "date": "2025-01-22",
      "open": "209.09",
      "high": "209.66",
      "low": "206.93",
      "close": "207.13",
      "volume": "674540"
    },
    {
      "date": "2025-01-23",
      "open": "206.50",
      "high": "207.69",
      "low": "205.37",
      "close": "206.65",
      "volume": "630140"
    },
    {
      "date": "2025-01-24",
      "open": "206.02",
      "high": "210.88",
      "low": "206.0082",
      "close": "210.73",
      "volume": "563308"
    },
    {
      "date": "2025-01-27",
      "open": "209.94",
      "high": "214.79",
      "low": "209.79",
      "close": "212.69",
      "volume": "715266"
    },
    {
      "date": "2025-01-28",
      "open": "213.00",
      "high": "216.83",
      "low": "212.025",
      "close": "213.17",
      "volume": "655173"
    },
    {
      "date": "2025-01-29",
      "open": "213.99",
      "high": "214.78",
      "low": "212.84",
      "close": "213.78",
      "volume": "467474"
    },
    {
      "date": "2025-01-30",
      "open": "213.80",
      "high": "216.30",
      "low": "212.89",
      "close": "214.01",
      "volume": "460407"
    },
    {
      "date": "2025-01-31",
      "open": "215.22",
      "high": "217.66",
      "low": "214.93",
      "close": "215.00",
      "volume": "689519"
    },
    {
      "date": "2025-02-03",
      "open": "212.53",
      "high": "216.45",
      "low": "211.79",
      "close": "216.02",
      "volume": "800920"
    },
    {
      "date": "2025-02-04",
      "open": "219.30",
      "high": "219.57",
      "low": "216.89",
      "close": "218.50",
      "volume": "740886"
    },
    {
      "date": "2025-02-05",
      "open": "218.00",
      "high": "222.15",
      "low": "217.965",
      "close": "220.91",
      "volume": "613743"
    },
    {
      "date": "2025-02-06",
      "open": "221.00",
      "high": "222.25",
      "low": "218.89",
      "close": "220.18",
      "volume": "939303"
    },
    {
      "date": "2025-02-07",
      "open": "217.66",
      "high": "224.00",
      "low": "216.43",
      "close": "221.39",
      "volume": "1128476"
    },
    {
      "date": "2025-02-10",
      "open": "222.10",
      "high": "223.7399",
      "low": "219.11",
      "close": "222.24",
      "volume": "609459"
    },
    {
      "date": "2025-02-11",
      "open": "221.665",
      "high": "227.50",
      "low": "220.62",
      "close": "227.38",
      "volume": "843503"
    },
    {
      "date": "2025-02-12",
      "open": "225.68",
      "high": "228.45",
      "low": "224.48",
      "close": "227.49",
      "volume": "933095"
    },
    {
      "date": "2025-02-13",
      "open": "227.84",
      "high": "230.3001",
      "low": "227.69",
      "close": "229.34",
      "volume": "817694"
    },
    {
      "date": "2025-02-14",
      "open": "229.00",
      "high": "229.60",
      "low": "226.50",
      "close": "229.24",
      "volume": "730508"
    },
    {
      "date": "2025-02-18",
      "open": "230.00",
      "high": "232.035",
      "low": "228.80",
      "close": "231.18",
      "volume": "1013705"
    },
    {
      "date": "2025-02-19",
      "open": "230.77",
      "high": "232.477",
      "low": "229.50",
      "close": "231.73",
      "volume": "671048"
    },
    {
      "date": "2025-02-20",
      "open": "230.81",
      "high": "234.28",
      "low": "230.7804",
      "close": "233.88",
      "volume": "795061"
    },
    {
      "date": "2025-02-21",
      "open": "233.89",
      "high": "236.20",
      "low": "231.64",
      "close": "231.87",
      "volume": "978899"
    },
    {
      "date": "2025-02-24",
      "open": "232.51",
      "high": "234.2225",
      "low": "231.2543",
      "close": "233.15",
      "volume": "1081637"
    },
    {
      "date": "2025-02-25",
      "open": "233.09",
      "high": "239.05",
      "low": "232.90",
      "close": "238.24",
      "volume": "1331743"
    },
    {
      "date": "2025-02-26",
      "open": "238.06",
      "high": "239.84",
      "low": "236.84",
      "close": "237.07",
      "volume": "733374"
    },
    {
      "date": "2025-02-27",
      "open": "236.535",
      "high": "239.95",
      "low": "234.69",
      "close": "235.03",
      "volume": "851723"
    },
    {
      "date": "2025-02-28",
      "open": "234.70",
      "high": "238.04",
      "low": "233.79",
      "close": "237.88",
      "volume": "1329032"
    },
    {
      "date": "2025-03-03",
      "open": "237.88",
      "high": "242.225",
      "low": "237.75",
      "close": "240.16",
      "volume": "1090512"
    },
    {
      "date": "2025-03-04",
      "open": "240.95",
      "high": "242.04",
      "low": "236.59",
      "close": "237.04",
      "volume": "1059905"
    },
    {
      "date": "2025-03-05",
      "open": "235.50",
      "high": "241.07",
      "low": "235.50",
      "close": "240.93",
      "volume": "738263"
    },
    {
      "date": "2025-03-06",
      "open": "240.05",
      "high": "241.69",
      "low": "238.12",
      "close": "239.94",
      "volume": "776929"
    },
    {
      "date": "2025-03-07",
      "open": "238.70",
      "high": "241.405",
      "low": "235.61",
      "close": "240.47",
      "volume": "653567"
    },
    {
      "date": "2025-03-10",
      "open": "238.60",
      "high": "242.185",
      "low": "236.73",
      "close": "239.02",
      "volume": "789544"
    },
    {
      "date": "2025-03-11",
      "open": "238.70",
      "high": "239.08",
      "low": "234.4795",
      "close": "236.54",
      "volume": "918285"
    },
    {
      "date": "2025-03-12",
      "open": "238.41",
      "high": "238.605",
      "low": "234.53",
      "close": "235.60",
      "volume": "996181"
    },
    {
      "date": "2025-03-13",
      "open": "234.00",
      "high": "235.56",
      "low": "232.66",
      "close": "233.56",
      "volume": "594029"
    },
    {
      "date": "2025-03-14",
      "open": "234.62",
      "high": "239.00",
      "low": "234.62",
      "close": "238.35",
      "volume": "570552"
    },
    {
      "date": "2025-03-17",
      "open": "237.02",
      "high": "240.09",
      "low": "236.895",
      "close": "238.52",
      "volume": "783729"
    },
    {
      "date": "2025-03-18",
      "open": "238.07",
      "high": "239.90",
      "low": "236.485",
      "close": "239.82",
      "volume": "585277"
    },
    {
      "date": "2025-03-19",
      "open": "239.98",
      "high": "242.52",
      "low": "239.01",
      "close": "242.21",
      "volume": "659601"
    },
    {
      "date": "2025-03-20",
      "open": "240.92",
      "high": "243.05",
      "low": "239.575",
      "close": "242.31",
      "volume": "742101"
    },
    {
      "date": "2025-03-21",
      "open": "241.84",
      "high": "245.67",
      "low": "240.67",
      "close": "244.51",
      "volume": "2031278"
    },
    {
      "date": "2025-03-24",
      "open": "246.73",
      "high": "247.30",
      "low": "244.52",
      "close": "245.36",
      "volume": "832710"
    },
    {
      "date": "2025-03-25",
      "open": "245.79",
      "high": "247.47",
      "low": "244.24",
      "close": "245.81",
      "volume": "657480"
    },
    {
      "date": "2025-03-26",
      "open": "246.28",
      "high": "249.005",
      "low": "246.20",
      "close": "248.13",
      "volume": "568677"
    },
    {
      "date": "2025-03-27",
      "open": "248.27",
      "high": "256.35",
      "low": "247.985",
      "close": "254.74",
      "volume": "885180"
    },
    {
      "date": "2025-03-28",
      "open": "253.63",
      "high": "254.2593",
      "low": "250.82",
      "close": "250.92",
      "volume": "746917"
    },
    {
      "date": "2025-03-31",
      "open": "249.96",
      "high": "254.625",
      "low": "248.88",
      "close": "253.87",
      "volume": "768418"
    },
    {
      "date": "2025-04-01",
      "open": "255.08",
      "high": "257.70",
      "low": "253.15",
      "close": "254.98",
      "volume": "884783"
    },
    {
      "date": "2025-04-02",
      "open": "253.73",
      "high": "257.01",
      "low": "251.86",
      "close": "255.50",
      "volume": "723675"
    },
    {
      "date": "2025-04-03",
      "open": "254.23",
      "high": "258.67",
      "low": "252.80",
      "close": "255.43",
      "volume": "1450342"
    },
    {
      "date": "2025-04-04",
      "open": "246.78",
      "high": "253.37",
      "low": "239.64",
      "close": "240.20",
      "volume": "1875500"
    },
    {
      "date": "2025-04-07",
      "open": "235.10",
      "high": "240.47",
      "low": "230.0001",
      "close": "234.49",
      "volume": "1532674"
    },
    {
      "date": "2025-04-08",
      "open": "239.36",
      "high": "241.95",
      "low": "232.89",
      "close": "235.49",
      "volume": "1069309"
    },
    {
      "date": "2025-04-09",
      "open": "233.31",
      "high": "245.51",
      "low": "229.34",
      "close": "244.63",
      "volume": "1415058"
    },
    {
      "date": "2025-04-10",
      "open": "241.89",
      "high": "244.66",
      "low": "235.47",
      "close": "242.87",
      "volume": "786272"
    },
    {
      "date": "2025-04-11",
      "open": "244.00",
      "high": "249.10",
      "low": "242.24",
      "close": "247.13",
      "volume": "626264"
    },
    {
      "date": "2025-04-14",
      "open": "249.10",
      "high": "249.10",
      "low": "243.69",
      "close": "247.22",
      "volume": "1023059"
    },
    {
      "date": "2025-04-15",
      "open": "247.83",
      "high": "251.20",
      "low": "246.15",
      "close": "250.23",
      "volume": "764021"
    },
    {
      "date": "2025-04-16",
      "open": "249.19",
      "high": "251.00",
      "low": "244.39",
      "close": "245.93",
      "volume": "813230"
    },
    {
      "date": "2025-04-17",
      "open": "245.79",
      "high": "247.9699",
      "low": "244.8125",
      "close": "246.67",
      "volume": "628328"
    },
    {
      "date": "2025-04-21",
      "open": "245.86",
      "high": "246.58",
      "low": "239.40",
      "close": "241.34",
      "volume": "768405"
    },
    {
      "date": "2025-04-22",
      "open": "244.40",
      "high": "248.41",
      "low": "242.1488",
      "close": "248.08",
      "volume": "727473"
    },
    {
      "date": "2025-04-23",
      "open": "248.97",
      "high": "252.22",
      "low": "248.65",
      "close": "251.36",
      "volume": "876666"
    },
    {
      "date": "2025-04-24",
      "open": "252.78",
      "high": "256.125",
      "low": "250.09",
      "close": "252.59",
      "volume": "1317957"
    },
    {
      "date": "2025-04-25",
      "open": "252.00",
      "high": "276.71",
      "low": "250.31",
      "close": "272.79",
      "volume": "1387177"
    },
    {
      "date": "2025-04-28",
      "open": "274.91",
      "high": "279.94",
      "low": "273.10",
      "close": "276.19",
      "volume": "1123918"
    },
    {
      "date": "2025-04-29",
      "open": "275.03",
      "high": "279.2392",
      "low": "275.03",
      "close": "278.36",
      "volume": "888012"
    },
    {
      "date": "2025-04-30",
      "open": "278.27",
      "high": "282.49",
      "low": "275.22",
      "close": "282.12",
      "volume": "1248077"
    },
    {
      "date": "2025-05-01",
      "open": "282.72",
      "high": "283.63",
      "low": "278.0797",
      "close": "279.70",
      "volume": "1239539"
    },
    {
      "date": "2025-05-02",
      "open": "280.63",
      "high": "284.4177",
      "low": "280.63",
      "close": "284.09",
      "volume": "1190399"
    },
    {
      "date": "2025-05-05",
      "open": "282.10",
      "high": "285.73",
      "low": "281.40",
      "close": "284.55",
      "volume": "1027150"
    },
    {
      "date": "2025-05-06",
      "open": "283.00",
      "high": "285.17",
      "low": "282.09",
      "close": "283.22",
      "volume": "1096169"
    },
    {
      "date": "2025-05-07",
      "open": "283.21",
      "high": "288.95",
      "low": "282.96",
      "close": "287.38",
      "volume": "1188232"
    },
    {
      "date": "2025-05-08",
      "open": "287.945",
      "high": "288.0274",
      "low": "284.45",
      "close": "285.21",
      "volume": "923703"
    },
    {
      "date": "2025-05-09",
      "open": "284.72",
      "high": "285.305",
      "low": "280.50",
      "close": "281.41",
      "volume": "953880"
    },
    {
      "date": "2025-05-12",
      "open": "284.80",
      "high": "285.00",
      "low": "274.45",
      "close": "279.59",
      "volume": "1738713"
    },
    {
      "date": "2025-05-13",
      "open": "280.15",
      "high": "282.38",
      "low": "275.605",
      "close": "275.95",
      "volume": "880940"
    },
    {
      "date": "2025-05-14",
      "open": "275.425",
      "high": "277.065",
      "low": "274.28",
      "close": "276.40",
      "volume": "748448"
    },
    {
      "date": "2025-05-15",
      "open": "276.66",
      "high": "281.75",
      "low": "276.44",
      "close": "281.64",
      "volume": "794344"
    },
    {
      "date": "2025-05-16",
      "open": "280.50",
      "high": "283.385",
      "low": "279.65",
      "close": "283.14",
      "volume": "710630"
    },
    {
      "date": "2025-05-19",
      "open": "282.00",
      "high": "284.08",
      "low": "281.66",
      "close": "282.49",
      "volume": "488687"
    },
    {
      "date": "2025-05-20",
      "open": "281.78",
      "high": "283.00",
      "low": "278.36",
      "close": "280.84",
      "volume": "888134"
    },
    {
      "date": "2025-05-21",
      "open": "279.42",
      "high": "282.00",
      "low": "279.30",
      "close": "281.08",
      "volume": "786751"
    },
    {
      "date": "2025-05-22",
      "open": "280.93",
      "high": "282.775",
      "low": "279.64",
      "close": "281.86",
      "volume": "908126"
    },
    {
      "date": "2025-05-23",
      "open": "280.39",
      "high": "282.10",
      "low": "279.0901",
      "close": "279.76",
      "volume": "556594"
    },
    {
      "date": "2025-05-27",
      "open": "282.00",
      "high": "282.85",
      "low": "265.24",
      "close": "269.56",
      "volume": "1191936"
    },
    {
      "date": "2025-05-28",
      "open": "268.49",
      "high": "272.31",
      "low": "268.49",
      "close": "269.14",
      "volume": "700866"
    },
    {
      "date": "2025-05-29",
      "open": "269.18",
      "high": "269.605",
      "low": "266.015",
      "close": "268.68",
      "volume": "720281"
    },
    {
      "date": "2025-05-30",
      "open": "268.47",
      "high": "272.835",
      "low": "268.025",
      "close": "272.47",
      "volume": "1539343"
    },
    {
      "date": "2025-06-02",
      "open": "271.00",
      "high": "275.76",
      "low": "270.00",
      "close": "275.56",
      "volume": "675160"
    },
    {
      "date": "2025-06-03",
      "open": "275.44",
      "high": "276.63",
      "low": "270.26",
      "close": "275.76",
      "volume": "857481"
    },
    {
      "date": "2025-06-04",
      "open": "275.06",
      "high": "276.275",
      "low": "273.8649",
      "close": "274.49",
      "volume": "582194"
    },
    {
      "date": "2025-06-05",
      "open": "275.46",
      "high": "279.62",
      "low": "273.795",
      "close": "277.89",
      "volume": "708103"
    },
    {
      "date": "2025-06-06",
      "open": "277.95",
      "high": "285.51",
      "low": "277.4205",
      "close": "285.02",
      "volume": "670996"
    },
    {
      "date": "2025-06-09",
      "open": "284.20",
      "high": "285.50",
      "low": "278.46",
      "close": "279.88",
      "volume": "965607"
    },
    {
      "date": "2025-06-10",
      "open": "280.52",
      "high": "280.52",
      "low": "274.5344",
      "close": "278.49",
      "volume": "660733"
    },
    {
      "date": "2025-06-11",
      "open": "278.16",
      "high": "280.58",
      "low": "277.81",
      "close": "279.83",
      "volume": "500987"
    },
    {
      "date": "2025-06-12",
      "open": "280.19",
      "high": "282.10",
      "low": "277.94",
      "close": "281.81",
      "volume": "676525"
    },
    {
      "date": "2025-06-13",
      "open": "279.64",
      "high": "282.11",
      "low": "278.9401",
      "close": "279.90",
      "volume": "427325"
    },
    {
      "date": "2025-06-16",
      "open": "281.06",
      "high": "282.57",
      "low": "278.825",
      "close": "281.08",
      "volume": "427093"
    },
    {
      "date": "2025-06-17",
      "open": "280.68",
      "high": "285.4999",
      "low": "279.52",
      "close": "283.96",
      "volume": "768477"
    },
    {
      "date": "2025-06-18",
      "open": "283.78",
      "high": "284.44",
      "low": "279.76",
      "close": "281.16",
      "volume": "682652"
    },
    {
      "date": "2025-06-20",
      "open": "282.00",
      "high": "283.04",
      "low": "278.36",
      "close": "280.73",
      "volume": "1026545"
    },
    {
      "date": "2025-06-23",
      "open": "280.46",
      "high": "283.86",
      "low": "279.10",
      "close": "282.89",
      "volume": "651790"
    },
    {
      "date": "2025-06-24",
      "open": "283.93",
      "high": "285.21",
      "low": "280.77",
      "close": "285.03",
      "volume": "572111"
    },
    {
      "date": "2025-06-25",
      "open": "284.42",
      "high": "284.595",
      "low": "281.91",
      "close": "282.44",
      "volume": "419639"
    },
    {
      "date": "2025-06-26",
      "open": "283.96",
      "high": "284.22",
      "low": "280.79",
      "close": "283.21",
      "volume": "512582"
    },
    {
      "date": "2025-06-27",
      "open": "282.08",
      "high": "288.34",
      "low": "282.00",
      "close": "287.68",
      "volume": "1059408"
    },
    {
      "date": "2025-06-30",
      "open": "288.30",
      "high": "290.38",
      "low": "286.87",
      "close": "288.80",
      "volume": "833103"
    },
    {
      "date": "2025-07-01",
      "open": "290.165",
      "high": "290.37",
      "low": "283.65",
      "close": "289.08",
      "volume": "650346"
    },
    {
      "date": "2025-07-02",
      "open": "286.21",
      "high": "287.505",
      "low": "277.00",
      "close": "282.02",
      "volume": "956719"
    },
    {
      "date": "2025-07-03",
      "open": "283.00",
      "high": "286.57",
      "low": "281.97",
      "close": "286.32",
      "volume": "439140"
    },
    {
      "date": "2025-07-07",
      "open": "285.99",
      "high": "289.00",
      "low": "285.99",
      "close": "287.49",
      "volume": "573646"
    },
    {
      "date": "2025-07-08",
      "open": "287.10",
      "high": "287.31",
      "low": "281.10",
      "close": "286.85",
      "volume": "778181"
    },
    {
      "date": "2025-07-09",
      "open": "287.06",
      "high": "291.54",
      "low": "284.80",
      "close": "289.76",
      "volume": "694728"
    },
    {
      "date": "2025-07-10",
      "open": "288.75",
      "high": "289.96",
      "low": "284.20",
      "close": "285.29",
      "volume": "580662"
    },
    {
      "date": "2025-07-11",
      "open": "284.22",
      "high": "284.63",
      "low": "280.44",
      "close": "281.39",
      "volume": "532670"
    },
    {
      "date": "2025-07-14",
      "open": "281.04",
      "high": "285.00",
      "low": "281.00",
      "close": "282.81",
      "volume": "548832"
    },
    {
      "date": "2025-07-15",
      "open": "282.84",
      "high": "282.84",
      "low": "280.24",
      "close": "281.49",
      "volume": "465129"
    },
    {
      "date": "2025-07-16",
      "open": "281.46",
      "high": "283.40",
      "low": "278.71",
      "close": "283.27",
      "volume": "541379"
    },
    {
      "date": "2025-07-17",
      "open": "282.03",
      "high": "283.2899",
      "low": "279.295",
      "close": "280.86",
      "volume": "499785"
    },
    {
      "date": "2025-07-18",
      "open": "280.86",
      "high": "283.68",
      "low": "279.1628",
      "close": "283.43",
      "volume": "359456"
    },
    {
      "date": "2025-07-21",
      "open": "283.65",
      "high": "285.7436",
      "low": "281.21",
      "close": "284.17",
      "volume": "475382"
    },
    {
      "date": "2025-07-22",
      "open": "284.39",
      "high": "288.37",
      "low": "283.29",
      "close": "287.92",
      "volume": "610589"
    },
    {
      "date": "2025-07-23",
      "open": "286.68",
      "high": "289.95",
      "low": "283.89",
      "close": "289.36",
      "volume": "675759"
    },
    {
      "date": "2025-07-24",
      "open": "288.98",
      "high": "289.99",
      "low": "286.39",
      "close": "286.67",
      "volume": "826207"
    },
    {
      "date": "2025-07-25",
      "open": "295.00",
      "high": "308.00",
      "low": "288.1186",
      "close": "305.79",
      "volume": "1260511"
    },
    {
      "date": "2025-07-28",
      "open": "305.00",
      "high": "310.60",
      "low": "304.84",
      "close": "305.98",
      "volume": "487212"
    },
    {
      "date": "2025-07-29",
      "open": "288.00",
      "high": "288.00",
      "low": "273.26",
      "close": "277.47",
      "volume": "3756081"
    },
    {
      "date": "2025-07-30",
      "open": "277.04",
      "high": "277.25",
      "low": "263.94",
      "close": "266.98",
      "volume": "3035809"
    },
    {
      "date": "2025-07-31",
      "open": "267.74",
      "high": "269.12",
      "low": "264.71",
      "close": "268.87",
      "volume": "2233230"
    },
    {
      "date": "2025-08-01",
      "open": "268.17",
      "high": "268.83",
      "low": "264.05",
      "close": "265.37",
      "volume": "1337360"
    },
    {
      "date": "2025-08-04",
      "open": "266.66",
      "high": "268.70",
      "low": "262.56",
      "close": "268.29",
      "volume": "1194814"
    },
    {
      "date": "2025-08-05",
      "open": "269.50",
      "high": "270.50",
      "low": "263.9162",
      "close": "268.23",
      "volume": "939856"
    },
    {
      "date": "2025-08-06",
      "open": "268.09",
      "high": "273.38",
      "low": "266.115",
      "close": "273.22",
      "volume": "895288"
    },
    {
      "date": "2025-08-07",
      "open": "274.44",
      "high": "275.41",
      "low": "270.67",
      "close": "273.99",
      "volume": "952882"
    },
    {
      "date": "2025-08-08",
      "open": "273.61",
      "high": "275.92",
      "low": "269.83",
      "close": "271.89",
      "volume": "613116"
    },
    {
      "date": "2025-08-11",
      "open": "271.30",
      "high": "273.78",
      "low": "267.04",
      "close": "267.42",
      "volume": "1230064"
    },
    {
      "date": "2025-08-12",
      "open": "264.50",
      "high": "267.42",
      "low": "261.88",
      "close": "263.02",
      "volume": "1460183"
    },
    {
      "date": "2025-08-13",
      "open": "263.02",
      "high": "268.89",
      "low": "261.23",
      "close": "267.50",
      "volume": "811927"
    },
    {
      "date": "2025-08-14",
      "open": "267.08",
      "high": "267.70",
      "low": "264.30",
      "close": "266.82",
      "volume": "859747"
    },
    {
      "date": "2025-08-15",
      "open": "266.945",
      "high": "270.87",
      "low": "266.00",
      "close": "269.89",
      "volume": "1296424"
    },
    {
      "date": "2025-08-18",
      "open": "270.53",
      "high": "270.85",
      "low": "266.0956",
      "close": "267.65",
      "volume": "560882"
    },
    {
      "date": "2025-08-19",
      "open": "267.59",
      "high": "269.60",
      "low": "266.2201",
      "close": "269.23",
      "volume": "625538"
    },
    {
      "date": "2025-08-20",
      "open": "269.23",
      "high": "271.8064",
      "low": "268.285",
      "close": "271.42",
      "volume": "668904"
    },
    {
      "date": "2025-08-21",
      "open": "271.04",
      "high": "273.18",
      "low": "270.005",
      "close": "272.24",
      "volume": "477790"
    },
    {
      "date": "2025-08-22",
      "open": "272.41",
      "high": "273.50",
      "low": "267.87",
      "close": "269.55",
      "volume": "508956"
    },
    {
      "date": "2025-08-25",
      "open": "270.10",
      "high": "271.64",
      "low": "266.18",
      "close": "266.39",
      "volume": "693072"
    },
    {
      "date": "2025-08-26",
      "open": "266.95",
      "high": "270.25",
      "low": "265.865",
      "close": "269.99",
      "volume": "1189446"
    },
    {
      "date": "2025-08-27",
      "open": "270.57",
      "high": "273.00",
      "low": "270.47",
      "close": "272.37",
      "volume": "654661"
    },
    {
      "date": "2025-08-28",
      "open": "272.49",
      "high": "273.81",
      "low": "271.465",
      "close": "272.00",
      "volume": "726250"
    },
    {
      "date": "2025-08-29",
      "open": "270.97",
      "high": "273.38",
      "low": "270.97",
      "close": "273.37",
      "volume": "826717"
    },
    {
      "date": "2025-09-02",
      "open": "270.46",
      "high": "274.56",
      "low": "269.50",
      "close": "273.20",
      "volume": "606391"
    },
    {
      "date": "2025-09-03",
      "open": "273.46",
      "high": "274.41",
      "low": "270.72",
      "close": "274.11",
      "volume": "425929"
    },
    {
      "date": "2025-09-04",
      "open": "274.00",
      "high": "277.48",
      "low": "271.48",
      "close": "277.08",
      "volume": "448131"
    },
    {
      "date": "2025-09-05",
      "open": "277.28",
      "high": "280.24",
      "low": "277.28",
      "close": "280.09",
      "volume": "682603"
    },
    {
      "date": "2025-09-08",
      "open": "281.18",
      "high": "284.975",
      "low": "280.11",
      "close": "282.92",
      "volume": "848603"
    },
    {
      "date": "2025-09-09",
      "open": "282.28",
      "high": "286.04",
      "low": "279.64",
      "close": "285.71",
      "volume": "1533969"
    },
    {
      "date": "2025-09-10",
      "open": "284.45",
      "high": "288.10",
      "low": "282.75",
      "close": "283.48",
      "volume": "555317"
    },
    {
      "date": "2025-09-11",
      "open": "284.70",
      "high": "290.82",
      "low": "283.73",
      "close": "289.37",
      "volume": "688226"
    },
    {
      "date": "2025-09-12",
      "open": "287.86",
      "high": "289.91",
      "low": "285.40",
      "close": "285.52",
      "volume": "450011"
    },
    {
      "date": "2025-09-15",
      "open": "286.56",
      "high": "290.80",
      "low": "286.385",
      "close": "287.96",
      "volume": "745178"
    },
    {
      "date": "2025-09-16",
      "open": "287.46",
      "high": "288.64",
      "low": "285.45",
      "close": "287.47",
      "volume": "458589"
    },
    {
      "date": "2025-09-17",
      "open": "287.46",
      "high": "290.615",
      "low": "286.71",
      "close": "287.77",
      "volume": "521543"
    },
    {
      "date": "2025-09-18",
      "open": "286.21",
      "high": "290.045",
      "low": "285.82",
      "close": "285.88",
      "volume": "639667"
    },
    {
      "date": "2025-09-19",
      "open": "287.11",
      "high": "288.545",
      "low": "282.04",
      "close": "282.28",
      "volume": "1478549"
    },
    {
      "date": "2025-09-22",
      "open": "280.69",
      "high": "284.02",
      "low": "280.25",
      "close": "282.74",
      "volume": "1001565"
    },
    {
      "date": "2025-09-23",
      "open": "282.31",
      "high": "287.33",
      "low": "280.72",
      "close": "286.64",
      "volume": "752885"
    },
    {
      "date": "2025-09-24",
      "open": "287.47",
      "high": "287.77",
      "low": "283.93",
      "close": "285.26",
      "volume": "366218"
    },
    {
      "date": "2025-09-25",
      "open": "285.15",
      "high": "286.52",
      "low": "282.905",
      "close": "283.69",
      "volume": "534160"
    },
    {
      "date": "2025-09-26",
      "open": "284.35",
      "high": "285.625",
      "low": "282.725",
      "close": "284.42",
      "volume": "466237"
    },
    {
      "date": "2025-09-29",
      "open": "284.50",
      "high": "288.115",
      "low": "284.11",
      "close": "284.31",
      "volume": "1119021"
    },
    {
      "date": "2025-09-30",
      "open": "284.31",
      "high": "285.07",
      "low": "273.72",
      "close": "279.57",
      "volume": "1055575"
    },
    {
      "date": "2025-10-01",
      "open": "278.43",
      "high": "279.87",
      "low": "272.56",
      "close": "274.92",
      "volume": "851472"
    },
    {
      "date": "2025-10-02",
      "open": "274.81",
      "high": "276.09",
      "low": "272.285",
      "close": "275.44",
      "volume": "609555"
    },
    {
      "date": "2025-10-03",
      "open": "274.06",
      "high": "274.64",
      "low": "271.04",
      "close": "272.98",
      "volume": "502611"
    },
    {
      "date": "2025-10-06",
      "open": "273.61",
      "high": "274.08",
      "low": "268.39",
      "close": "270.78",
      "volume": "528447"
    },
    {
      "date": "2025-10-07",
      "open": "270.87",
      "high": "272.05",
      "low": "268.295",
      "close": "270.29",
      "volume": "497574"
    },
    {
      "date": "2025-10-08",
      "open": "270.44",
      "high": "270.98",
      "low": "265.41",
      "close": "267.88",
      "volume": "578759"
    },
    {
      "date": "2025-10-09",
      "open": "267.94",
      "high": "267.94",
      "low": "261.01",
      "close": "261.95",
      "volume": "668908"
    },
    {
      "date": "2025-10-10",
      "open": "261.80",
      "high": "263.31",
      "low": "260.03",
      "close": "260.82",
      "volume": "588261"
    },
    {
      "date": "2025-10-13",
      "open": "260.63",
      "high": "264.36",
      "low": "258.28",
      "close": "264.06",
      "volume": "554069"
    },
    {
      "date": "2025-10-14",
      "open": "262.92",
      "high": "267.68",
      "low": "262.775",
      "close": "265.01",
      "volume": "724256"
    },
    {
      "date": "2025-10-15",
      "open": "265.01",
      "high": "266.92",
      "low": "261.4758",
      "close": "265.74",
      "volume": "814186"
    },
    {
      "date": "2025-10-16",
      "open": "265.70",
      "high": "266.555",
      "low": "259.46",
      "close": "259.79",
      "volume": "712762"
    },
    {
      "date": "2025-10-17",
      "open": "261.08",
      "high": "265.315",
      "low": "260.34",
      "close": "264.79",
      "volume": "653974"
    },
    {
      "date": "2025-10-20",
      "open": "265.10",
      "high": "267.57",
      "low": "264.71",
      "close": "266.92",
      "volume": "467564"
    },
    {
      "date": "2025-10-21",
      "open": "266.64",
      "high": "269.47",
      "low": "265.45",
      "close": "266.46",
      "volume": "605717"
    },
    {
      "date": "2025-10-22",
      "open": "266.46",
      "high": "268.33",
      "low": "249.75",
      "close": "251.94",
      "volume": "1582737"
    },
    {
      "date": "2025-10-23",
      "open": "252.79",
      "high": "252.79",
      "low": "245.25",
      "close": "250.58",
      "volume": "1385141"
    },
    {
      "date": "2025-10-24",
      "open": "254.31",
      "high": "256.99",
      "low": "225.41",
      "close": "247.08",
      "volume": "3768863"
    },
    {
      "date": "2025-10-27",
      "open": "245.11",
      "high": "251.4162",
      "low": "241.30",
      "close": "247.22",
      "volume": "1419869"
    },
    {
      "date": "2025-10-28",
      "open": "245.18",
      "high": "247.215",
      "low": "239.31",
      "close": "240.37",
      "volume": "1114746"
    },
    {
      "date": "2025-10-29",
      "open": "238.56",
      "high": "240.37",
      "low": "231.83",
      "close": "232.82",
      "volume": "1571501"
    },
    {
      "date": "2025-10-30",
      "open": "233.29",
      "high": "239.65",
      "low": "231.00",
      "close": "235.60",
      "volume": "1192732"
    },
    {
      "date": "2025-10-31",
      "open": "235.87",
      "high": "240.42",
      "low": "233.818",
      "close": "239.80",
      "volume": "946222"
    },
    {
      "date": "2025-11-03",
      "open": "240.85",
      "high": "245.15",
      "low": "236.47",
      "close": "244.56",
      "volume": "1170435"
    },
    {
      "date": "2025-11-04",
      "open": "244.52",
      "high": "245.05",
      "low": "237.86",
      "close": "240.18",
      "volume": "863155"
    },
    {
      "date": "2025-11-05",
      "open": "240.57",
      "high": "245.58",
      "low": "239.535",
      "close": "244.03",
      "volume": "1026716"
    },
    {
      "date": "2025-11-06",
      "open": "241.53",
      "high": "243.54",
      "low": "237.34",
      "close": "239.60",
      "volume": "807437"
    },
    {
      "date": "2025-11-07",
      "open": "239.60",
      "high": "243.175",
      "low": "238.75",
      "close": "241.97",
      "volume": "613036"
    },
    {
      "date": "2025-11-10",
      "open": "242.96",
      "high": "247.97",
      "low": "242.11",
      "close": "247.65",
      "volume": "741295"
    },
    {
      "date": "2025-11-11",
      "open": "246.47",
      "high": "249.92",
      "low": "246.02",
      "close": "248.68",
      "volume": "535240"
    },
    {
      "date": "2025-11-12",
      "open": "247.09",
      "high": "252.82",
      "low": "247.09",
      "close": "250.49",
      "volume": "991609"
    },
    {
      "date": "2025-11-13",
      "open": "250.82",
      "high": "255.68",
      "low": "250.11",
      "close": "251.51",
      "volume": "1033092"
    },
    {
      "date": "2025-11-14",
      "open": "250.90",
      "high": "254.86",
      "low": "247.4463",
      "close": "252.88",
      "volume": "670562"
    },
    {
      "date": "2025-11-17",
      "open": "253.06",
      "high": "255.30",
      "low": "247.715",
      "close": "250.19",
      "volume": "779226"
    },
    {
      "date": "2025-11-18",
      "open": "249.40",
      "high": "252.92",
      "low": "247.9301",
      "close": "249.63",
      "volume": "896590"
    },
    {
      "date": "2025-11-19",
      "open": "247.75",
      "high": "248.735",
      "low": "244.13",
      "close": "245.76",
      "volume": "952415"
    },
    {
      "date": "2025-11-20",
      "open": "248.45",
      "high": "249.74",
      "low": "246.48",
      "close": "248.42",
      "volume": "2418022"
    },
    {
      "date": "2025-11-21",
      "open": "248.59",
      "high": "254.74",
      "low": "246.07",
      "close": "251.42",
      "volume": "1221028"
    },
    {
      "date": "2025-11-24",
      "open": "251.54",
      "high": "253.05",
      "low": "248.10",
      "close": "249.57",
      "volume": "1428659"
    },
    {
      "date": "2025-11-25",
      "open": "250.22",
      "high": "257.09",
      "low": "248.22",
      "close": "255.68",
      "volume": "701406"
    },
    {
      "date": "2025-11-26",
      "open": "255.30",
      "high": "255.99",
      "low": "251.79",
      "close": "252.67",
      "volume": "680518"
    },
    {
      "date": "2025-11-28",
      "open": "252.67",
      "high": "254.56",
      "low": "251.53",
      "close": "251.99",
      "volume": "1847273"
    },
    {
      "date": "2025-12-01",
      "open": "251.07",
      "high": "254.15",
      "low": "249.88",
      "close": "251.02",
      "volume": "969970"
    },
    {
      "date": "2025-12-02",
      "open": "252.62",
      "high": "256.36",
      "low": "251.08",
      "close": "253.67",
      "volume": "642405"
    },
    {
      "date": "2025-12-03",
      "open": "253.61",
      "high": "255.92",
      "low": "248.845",
      "close": "249.94",
      "volume": "1410915"
    },
    {
      "date": "2025-12-04",
      "open": "249.94",
      "high": "252.47",
      "low": "247.57",
      "close": "248.64",
      "volume": "752517"
    },
    {
      "date": "2025-12-05",
      "open": "248.73",
      "high": "250.88",
      "low": "247.70",
      "close": "249.54",
      "volume": "513915"
    },
    {
      "date": "2025-12-08",
      "open": "249.00",
      "high": "251.01",
      "low": "247.06",
      "close": "250.95",
      "volume": "629270"
    },
    {
      "date": "2025-12-09",
      "open": "250.07",
      "high": "251.445",
      "low": "238.88",
      "close": "242.57",
      "volume": "824923"
    },
    {
      "date": "2025-12-10",
      "open": "242.82",
      "high": "244.44",
      "low": "240.47",
      "close": "242.32",
      "volume": "1633106"
    },
    {
      "date": "2025-12-11",
      "open": "242.45",
      "high": "246.985",
      "low": "242.45",
      "close": "244.07",
      "volume": "646177"
    },
    {
      "date": "2025-12-12",
      "open": "245.14",
      "high": "245.55",
      "low": "241.30",
      "close": "242.00",
      "volume": "735464"
    },
    {
      "date": "2025-12-15",
      "open": "242.53",
      "high": "244.355",
      "low": "237.68",
      "close": "241.88",
      "volume": "914982"
    },
    {
      "date": "2025-12-16",
      "open": "240.33",
      "high": "243.48",
      "low": "240.33",
      "close": "242.25",
      "volume": "578497"
    },
    {
      "date": "2025-12-17",
      "open": "242.28",
      "high": "245.58",
      "low": "241.81",
      "close": "243.12",
      "volume": "775016"
    },
    {
      "date": "2025-12-18",
      "open": "243.20",
      "high": "247.10",
      "low": "241.66",
      "close": "244.39",
      "volume": "803431"
    },
    {
      "date": "2025-12-19",
      "open": "244.38",
      "high": "246.008",
      "low": "242.78",
      "close": "244.03",
      "volume": "1894805"
    },
    {
      "date": "2025-12-22",
      "open": "244.54",
      "high": "247.70",
      "low": "243.57",
      "close": "246.16",
      "volume": "480169"
    },
    {
      "date": "2025-12-23",
      "open": "245.06",
      "high": "246.425",
      "low": "244.38",
      "close": "245.08",
      "volume": "311631"
    },
    {
      "date": "2025-12-24",
      "open": "244.32",
      "high": "247.32",
      "low": "244.32",
      "close": "245.75",
      "volume": "186165"
    },
    {
      "date": "2025-12-26",
      "open": "245.06",
      "high": "246.99",
      "low": "245.0101",
      "close": "246.32",
      "volume": "198771"
    },
    {
      "date": "2025-12-29",
      "open": "245.45",
      "high": "247.43",
      "low": "243.34",
      "close": "245.15",
      "volume": "336692"
    },
    {
      "date": "2025-12-30",
      "open": "244.61",
      "high": "246.16",
      "low": "243.91",
      "close": "245.92",
      "volume": "365164"
    },
    {
      "date": "2025-12-31",
      "open": "245.22",
      "high": "245.87",
      "low": "242.58",
      "close": "242.95",
      "volume": "513353"
    },
    {
      "date": "2026-01-02",
      "open": "243.08",
      "high": "244.12",
      "low": "238.33",
      "close": "240.53",
      "volume": "605818"
    },
    {
      "date": "2026-01-05",
      "open": "239.13",
      "high": "240.97",
      "low": "236.26",
      "close": "239.25",
      "volume": "649960"
    },
    {
      "date": "2026-01-06",
      "open": "240.83",
      "high": "247.815",
      "low": "239.315",
      "close": "246.20",
      "volume": "581569"
    },
    {
      "date": "2026-01-07",
      "open": "246.57",
      "high": "247.1945",
      "low": "242.76",
      "close": "243.78",
      "volume": "588571"
    },
    {
      "date": "2026-01-08",
      "open": "243.77",
      "high": "247.535",
      "low": "242.4225",
      "close": "247.13",
      "volume": "511233"
    },
    {
      "date": "2026-01-09",
      "open": "247.02",
      "high": "250.21",
      "low": "246.45",
      "close": "248.94",
      "volume": "373009"
    },
    {
      "date": "2026-01-12",
      "open": "247.78",
      "high": "249.46",
      "low": "246.4892",
      "close": "248.66",
      "volume": "479952"
    },
    {
      "date": "2026-01-13",
      "open": "248.07",
      "high": "250.445",
      "low": "245.415",
      "close": "246.34",
      "volume": "862461"
    },
    {
      "date": "2026-01-14",
      "open": "246.355",
      "high": "250.87",
      "low": "246.19",
      "close": "249.31",
      "volume": "496632"
    },
    {
      "date": "2026-01-15",
      "open": "248.93",
      "high": "252.00",
      "low": "245.16",
      "close": "249.22",
      "volume": "540226"
    },
    {
      "date": "2026-01-16",
      "open": "248.31",
      "high": "250.134",
      "low": "246.4601",
      "close": "249.47",
      "volume": "580915"
    },
    {
      "date": "2026-01-20",
      "open": "246.94",
      "high": "251.52",
      "low": "245.59",
      "close": "248.12",
      "volume": "834148"
    },
    {
      "date": "2026-01-21",
      "open": "247.865",
      "high": "255.64",
      "low": "247.865",
      "close": "252.77",
      "volume": "965698"
    },
    {
      "date": "2026-01-22",
      "open": "252.98",
      "high": "254.82",
      "low": "250.01",
      "close": "251.50",
      "volume": "695618"
    },
    {
      "date": "2026-01-23",
      "open": "251.61",
      "high": "253.80",
      "low": "249.44",
      "close": "250.60",
      "volume": "412219"
    },
    {
      "date": "2026-01-26",
      "open": "251.13",
      "high": "253.59",
      "low": "250.1601",
      "close": "251.54",
      "volume": "442204"
    },
    {
      "date": "2026-01-27",
      "open": "251.62",
      "high": "252.37",
      "low": "248.74",
      "close": "249.63",
      "volume": "570984"
    },
    {
      "date": "2026-01-28",
      "open": "249.63",
      "high": "254.10",
      "low": "249.14",
      "close": "253.50",
      "volume": "562087"
    },
    {
      "date": "2026-01-29",
      "open": "253.29",
      "high": "253.76",
      "low": "242.4201",
      "close": "244.21",
      "volume": "789414"
    },
    {
      "date": "2026-01-30",
      "open": "244.21",
      "high": "246.13",
      "low": "242.975",
      "close": "244.23",
      "volume": "876795"
    },
    {
      "date": "2026-02-02",
      "open": "244.01",
      "high": "251.92",
      "low": "243.45",
      "close": "251.00",
      "volume": "729651"
    },
    {
      "date": "2026-02-03",
      "open": "248.62",
      "high": "251.67",
      "low": "242.77",
      "close": "243.57",
      "volume": "1023119"
    },
    {
      "date": "2026-02-04",
      "open": "242.76",
      "high": "246.87",
      "low": "240.16",
      "close": "240.97",
      "volume": "1265388"
    },
    {
      "date": "2026-02-05",
      "open": "242.64",
      "high": "248.4025",
      "low": "241.41",
      "close": "242.62",
      "volume": "1234665"
    },
    {
      "date": "2026-02-06",
      "open": "244.60",
      "high": "248.645",
      "low": "208.8601",
      "close": "224.17",
      "volume": "2561591"
    },
    {
      "date": "2026-02-09",
      "open": "222.85",
      "high": "223.78",
      "low": "217.35",
      "close": "219.87",
      "volume": "1203946"
    },
    {
      "date": "2026-02-10",
      "open": "219.24",
      "high": "220.605",
      "low": "216.70",
      "close": "220.08",
      "volume": "911000"
    },
    {
      "date": "2026-02-11",
      "open": "220.13",
      "high": "220.7345",
      "low": "212.875",
      "close": "215.68",
      "volume": "696091"
    },
    {
      "date": "2026-02-12",
      "open": "215.01",
      "high": "219.26",
      "low": "212.89",
      "close": "218.15",
      "volume": "1182100"
    },
    {
      "date": "2026-02-13",
      "open": "216.68",
      "high": "220.48",
      "low": "214.92",
      "close": "219.03",
      "volume": "760848"
    },
    {
      "date": "2026-02-17",
      "open": "219.09",
      "high": "221.9299",
      "low": "212.84",
      "close": "216.25",
      "volume": "619382"
    },
    {
      "date": "2026-02-18",
      "open": "216.25",
      "high": "219.42",
      "low": "214.13",
      "close": "218.55",
      "volume": "703885"
    },
    {
      "date": "2026-02-19",
      "open": "217.30",
      "high": "218.77",
      "low": "214.35",
      "close": "216.62",
      "volume": "720051"
    },
    {
      "date": "2026-02-20",
      "open": "216.34",
      "high": "219.55",
      "low": "214.675",
      "close": "215.91",
      "volume": "504147"
    },
    {
      "date": "2026-02-23",
      "open": "214.02",
      "high": "214.02",
      "low": "210.21",
      "close": "211.49",
      "volume": "1081509"
    },
    {
      "date": "2026-02-24",
      "open": "210.74",
      "high": "214.965",
      "low": "209.54",
      "close": "213.45",
      "volume": "701600"
    },
    {
      "date": "2026-02-25",
      "open": "212.65",
      "high": "214.72",
      "low": "209.68",
      "close": "214.50",
      "volume": "797221"
    },
    {
      "date": "2026-02-26",
      "open": "215.25",
      "high": "225.84",
      "low": "215.00",
      "close": "225.29",
      "volume": "948563"
    },
    {
      "date": "2026-02-27",
      "open": "223.60",
      "high": "228.26",
      "low": "222.195",
      "close": "227.94",
      "volume": "1161435"
    },
    {
      "date": "2026-03-02",
      "open": "226.20",
      "high": "230.7899",
      "low": "225.355",
      "close": "228.05",
      "volume": "721930"
    },
    {
      "date": "2026-03-03",
      "open": "225.34",
      "high": "235.99",
      "low": "225.34",
      "close": "235.42",
      "volume": "903420"
    },
    {
      "date": "2026-03-04",
      "open": "233.53",
      "high": "239.00",
      "low": "232.835",
      "close": "238.83",
      "volume": "673779"
    },
    {
      "date": "2026-03-05",
      "open": "238.22",
      "high": "241.855",
      "low": "236.225",
      "close": "238.70",
      "volume": "984838"
    },
    {
      "date": "2026-03-06",
      "open": "238.77",
      "high": "243.91",
      "low": "234.94",
      "close": "243.78",
      "volume": "552993"
    },
    {
      "date": "2026-03-09",
      "open": "242.75",
      "high": "243.585",
      "low": "239.08",
      "close": "242.38",
      "volume": "663403"
    },
    {
      "date": "2026-03-10",
      "open": "240.62",
      "high": "242.38",
      "low": "236.08",
      "close": "238.61",
      "volume": "579529"
    },
    {
      "date": "2026-03-11",
      "open": "238.765",
      "high": "240.815",
      "low": "234.275",
      "close": "235.73",
      "volume": "500434"
    },
    {
      "date": "2026-03-12",
      "open": "236.75",
      "high": "240.46",
      "low": "235.02",
      "close": "235.15",
      "volume": "788355"
    },
    {
      "date": "2026-03-13",
      "open": "235.98",
      "high": "238.96",
      "low": "234.20",
      "close": "238.60",
      "volume": "478094"
    },
    {
      "date": "2026-03-16",
      "open": "238.79",
      "high": "241.40",
      "low": "238.35",
      "close": "241.26",
      "volume": "474248"
    },
    {
      "date": "2026-03-17",
      "open": "241.02",
      "high": "245.67",
      "low": "240.675",
      "close": "242.15",
      "volume": "520823"
    },
    {
      "date": "2026-03-18",
      "open": "239.87",
      "high": "242.30",
      "low": "238.02",
      "close": "238.89",
      "volume": "634774"
    },
    {
      "date": "2026-03-19",
      "open": "239.97",
      "high": "244.49",
      "low": "238.32",
      "close": "239.65",
      "volume": "653731"
    },
    {
      "date": "2026-03-20",
      "open": "239.36",
      "high": "241.52",
      "low": "237.00",
      "close": "240.78",
      "volume": "1905137"
    },
    {
      "date": "2026-03-23",
      "open": "240.30",
      "high": "243.00",
      "low": "238.21",
      "close": "240.92",
      "volume": "546879"
    },
    {
      "date": "2026-03-24",
      "open": "241.67",
      "high": "243.60",
      "low": "239.50",
      "close": "241.14",
      "volume": "626815"
    },
    {
      "date": "2026-03-25",
      "open": "245.61",
      "high": "252.48",
      "low": "242.66",
      "close": "251.70",
      "volume": "1297589"
    },
    {
      "date": "2026-03-26",
      "open": "251.72",
      "high": "255.00",
      "low": "249.015",
      "close": "250.80",
      "volume": "823320"
    },
    {
      "date": "2026-03-27",
      "open": "249.61",
      "high": "249.61",
      "low": "245.75",
      "close": "247.48",
      "volume": "714574"
    },
    {
      "date": "2026-03-30",
      "open": "250.48",
      "high": "253.856",
      "low": "248.40",
      "close": "249.67",
      "volume": "821163"
    },
    {
      "date": "2026-03-31",
      "open": "250.57",
      "high": "252.40",
      "low": "246.525",
      "close": "248.36",
      "volume": "1095755"
    },
    {
      "date": "2026-04-01",
      "open": "248.19",
      "high": "252.00",
      "low": "245.48",
      "close": "250.77",
      "volume": "762378"
    },
    {
      "date": "2026-04-02",
      "open": "254.33",
      "high": "260.475",
      "low": "251.73",
      "close": "259.85",
      "volume": "1086922"
    },
    {
      "date": "2026-04-06",
      "open": "259.41",
      "high": "274.92",
      "low": "258.905",
      "close": "274.51",
      "volume": "1062776"
    },
    {
      "date": "2026-04-07",
      "open": "274.00",
      "high": "282.53",
      "low": "273.40",
      "close": "274.75",
      "volume": "1332801"
    },
    {
      "date": "2026-04-08",
      "open": "271.33",
      "high": "273.14",
      "low": "266.905",
      "close": "270.90",
      "volume": "853410"
    },
    {
      "date": "2026-04-09",
      "open": "271.69",
      "high": "272.31",
      "low": "267.67",
      "close": "269.88",
      "volume": "736500"
    },
    {
      "date": "2026-04-10",
      "open": "269.85",
      "high": "270.095",
      "low": "258.78",
      "close": "259.78",
      "volume": "855232"
    },
    {
      "date": "2026-04-13",
      "open": "262.03",
      "high": "271.69",
      "low": "261.55",
      "close": "271.44",
      "volume": "861669"
    },
    {
      "date": "2026-04-14",
      "open": "270.06",
      "high": "272.00",
      "low": "264.24",
      "close": "268.34",
      "volume": "1007633"
    },
    {
      "date": "2026-04-15",
      "open": "268.66",
      "high": "276.76",
      "low": "268.10",
      "close": "275.26",
      "volume": "1054344"
    },
    {
      "date": "2026-04-16",
      "open": "275.27",
      "high": "278.19",
      "low": "273.03",
      "close": "273.85",
      "volume": "761805"
    },
    {
      "date": "2026-04-17",
      "open": "274.79",
      "high": "276.13",
      "low": "272.47",
      "close": "274.05",
      "volume": "805446"
    },
    {
      "date": "2026-04-20",
      "open": "274.24",
      "high": "278.69",
      "low": "273.27",
      "close": "275.81",
      "volume": "621289"
    },
    {
      "date": "2026-04-21",
      "open": "275.81",
      "high": "276.29",
      "low": "266.20",
      "close": "269.78",
      "volume": "1121713"
    },
    {
      "date": "2026-04-22",
      "open": "270.66",
      "high": "271.3492",
      "low": "267.81",
      "close": "269.83",
      "volume": "747663"
    },
    {
      "date": "2026-04-23",
      "open": "269.70",
      "high": "277.20",
      "low": "265.77",
      "close": "276.95",
      "volume": "1036820"
    },
    {
      "date": "2026-04-24",
      "open": "276.53",
      "high": "276.95",
      "low": "253.505",
      "close": "269.20",
      "volume": "1713812"
    },
    {
      "date": "2026-04-27",
      "open": "267.385",
      "high": "271.9699",
      "low": "264.36",
      "close": "267.90",
      "volume": "916725"
    },
    {
      "date": "2026-04-28",
      "open": "270.86",
      "high": "274.26",
      "low": "269.12",
      "close": "270.40",
      "volume": "771299"
    },
    {
      "date": "2026-04-29",
      "open": "269.63",
      "high": "272.66",
      "low": "268.84",
      "close": "272.595",
      "volume": "461777"
    },
    {
      "date": "2026-04-30",
      "open": "272.11",
      "high": "272.11",
      "low": "265.99",
      "close": "268.66",
      "volume": "801580"
    },
    {
      "date": "2026-05-01",
      "open": "271.09",
      "high": "273.7799",
      "low": "269.73",
      "close": "272.44",
      "volume": "589520"
    },
    {
      "date": "2026-05-04",
      "open": "270.84",
      "high": "276.57",
      "low": "270.84",
      "close": "274.15",
      "volume": "499188"
    },
    {
      "date": "2026-05-05",
      "open": "272.18",
      "high": "276.275",
      "low": "271.04",
      "close": "275.77",
      "volume": "528787"
    },
    {
      "date": "2026-05-06",
      "open": "272.47",
      "high": "277.97",
      "low": "270.27",
      "close": "275.76",
      "volume": "1025744"
    },
    {
      "date": "2026-05-07",
      "open": "274.72",
      "high": "280.70",
      "low": "274.72",
      "close": "278.47",
      "volume": "1029768"
    },
    {
      "date": "2026-05-08",
      "open": "276.76",
      "high": "288.89",
      "low": "273.51",
      "close": "288.21",
      "volume": "907409"
    },
    {
      "date": "2026-05-11",
      "open": "286.68",
      "high": "288.535",
      "low": "283.75",
      "close": "286.47",
      "volume": "1001228"
    },
    {
      "date": "2026-05-12",
      "open": "287.60",
      "high": "287.60",
      "low": "281.94",
      "close": "285.80",
      "volume": "849826"
    },
    {
      "date": "2026-05-13",
      "open": "285.60",
      "high": "296.01",
      "low": "284.29",
      "close": "295.14",
      "volume": "812423"
    },
    {
      "date": "2026-05-14",
      "open": "294.46",
      "high": "297.8299",
      "low": "292.00",
      "close": "292.95",
      "volume": "600515"
    },
    {
      "date": "2026-05-15",
      "open": "293.12",
      "high": "298.11",
      "low": "293.02",
      "close": "297.57",
      "volume": "684486"
    },
    {
      "date": "2026-05-18",
      "open": "297.91",
      "high": "307.80",
      "low": "295.63",
      "close": "305.31",
      "volume": "755401"
    },
    {
      "date": "2026-05-19",
      "open": "303.83",
      "high": "308.40",
      "low": "301.90",
      "close": "302.63",
      "volume": "798013"
    },
    {
      "date": "2026-05-20",
      "open": "300.09",
      "high": "305.555",
      "low": "298.0151",
      "close": "303.00",
      "volume": "686695"
    },
    {
      "date": "2026-05-21",
      "open": "300.10",
      "high": "308.79",
      "low": "296.83",
      "close": "305.93",
      "volume": "1015268"
    },
    {
      "date": "2026-05-22",
      "open": "305.92",
      "high": "312.48",
      "low": "304.905",
      "close": "310.00",
      "volume": "896531"
    },
    {
      "date": "2026-05-26",
      "open": "310.12",
      "high": "311.41",
      "low": "305.95",
      "close": "306.86",
      "volume": "773105"
    },
    {
      "date": "2026-05-27",
      "open": "305.30",
      "high": "305.52",
      "low": "295.005",
      "close": "295.65",
      "volume": "877877"
    },
    {
      "date": "2026-05-28",
      "open": "296.24",
      "high": "298.57",
      "low": "294.90",
      "close": "296.14",
      "volume": "547049"
    },
    {
      "date": "2026-05-29",
      "open": "296.59",
      "high": "296.59",
      "low": "281.99",
      "close": "285.38",
      "volume": "1819754"
    },
    {
      "date": "2026-06-01",
      "open": "286.11",
      "high": "299.485",
      "low": "285.42",
      "close": "296.59",
      "volume": "888654"
    },
    {
      "date": "2026-06-02",
      "open": "293.45",
      "high": "302.97",
      "low": "292.48",
      "close": "297.41",
      "volume": "934137"
    },
    {
      "date": "2026-06-03",
      "open": "296.94",
      "high": "299.08",
      "low": "292.67",
      "close": "297.08",
      "volume": "492412"
    },
    {
      "date": "2026-06-04",
      "open": "299.99",
      "high": "300.1875",
      "low": "293.62",
      "close": "293.79",
      "volume": "475038"
    },
    {
      "date": "2026-06-05",
      "open": "292.97",
      "high": "295.83",
      "low": "291.06",
      "close": "294.92",
      "volume": "516707"
    },
    {
      "date": "2026-06-08",
      "open": "290.20",
      "high": "292.51",
      "low": "283.05",
      "close": "283.41",
      "volume": "962147"
    },
    {
      "date": "2026-06-09",
      "open": "283.54",
      "high": "287.67",
      "low": "280.38",
      "close": "283.89",
      "volume": "739910"
    },
    {
      "date": "2026-06-10",
      "open": "283.79",
      "high": "289.65",
      "low": "281.4172",
      "close": "288.09",
      "volume": "972403"
    },
    {
      "date": "2026-06-11",
      "open": "287.65",
      "high": "287.65",
      "low": "278.81",
      "close": "279.57",
      "volume": "700658"
    },
    {
      "date": "2026-06-12",
      "open": "280.02",
      "high": "281.74",
      "low": "278.605",
      "close": "279.89",
      "volume": "513882"
    },
    {
      "date": "2026-06-15",
      "open": "279.21",
      "high": "280.49",
      "low": "269.415",
      "close": "272.96",
      "volume": "778146"
    },
    {
      "date": "2026-06-16",
      "open": "273.40",
      "high": "276.345",
      "low": "272.22",
      "close": "273.87",
      "volume": "554730"
    },
    {
      "date": "2026-06-17",
      "open": "270.45",
      "high": "271.185",
      "low": "263.80",
      "close": "264.92",
      "volume": "612725"
    },
    {
      "date": "2026-06-18",
      "open": "267.44",
      "high": "267.99",
      "low": "262.13",
      "close": "264.64",
      "volume": "1820927"
    },
    {
      "date": "2026-06-22",
      "open": "261.06",
      "high": "264.385",
      "low": "244.74",
      "close": "247.69",
      "volume": "1691262"
    },
    {
      "date": "2026-06-23",
      "open": "250.00",
      "high": "251.04",
      "low": "245.37",
      "close": "247.22",
      "volume": "1180260"
    },
    {
      "date": "2026-06-24",
      "open": "246.74",
      "high": "254.30",
      "low": "245.79",
      "close": "252.08",
      "volume": "1133970"
    },
    {
      "date": "2026-06-25",
      "open": "248.49",
      "high": "256.55",
      "low": "245.17",
      "close": "250.85",
      "volume": "744075"
    },
    {
      "date": "2026-06-26",
      "open": "253.96",
      "high": "256.21",
      "low": "252.615",
      "close": "255.62",
      "volume": "1051629"
    },
    {
      "date": "2026-06-29",
      "open": "257.45",
      "high": "260.00",
      "low": "249.33",
      "close": "252.49",
      "volume": "888623"
    },
    {
      "date": "2026-06-30",
      "open": "250.29",
      "high": "253.45",
      "low": "247.2622",
      "close": "251.56",
      "volume": "731648"
    },
    {
      "date": "2026-07-01",
      "open": "255.83",
      "high": "259.73",
      "low": "254.31",
      "close": "255.90",
      "volume": "635788"
    },
    {
      "date": "2026-07-02",
      "open": "254.71",
      "high": "259.655",
      "low": "254.31",
      "close": "256.43",
      "volume": "631037"
    },
    {
      "date": "2026-07-06",
      "open": "255.14",
      "high": "259.33",
      "low": "253.9602",
      "close": "259.13",
      "volume": "692128"
    },
    {
      "date": "2026-07-07",
      "open": "264.68",
      "high": "269.34",
      "low": "262.12",
      "close": "266.78",
      "volume": "733190"
    },
    {
      "date": "2026-07-08",
      "open": "265.58",
      "high": "272.00",
      "low": "265.33",
      "close": "267.58",
      "volume": "844890"
    },
    {
      "date": "2026-07-09",
      "open": "264.55",
      "high": "270.06",
      "low": "262.20",
      "close": "269.98",
      "volume": "801370"
    },
    {
      "date": "2026-07-10",
      "open": "271.74",
      "high": "272.07",
      "low": "267.35",
      "close": "270.11",
      "volume": "369656"
    },
    {
      "date": "2026-07-13",
      "open": "272.00",
      "high": "273.44",
      "low": "269.27",
      "close": "270.31",
      "volume": "457724"
    },
    {
      "date": "2026-07-14",
      "open": "266.17",
      "high": "270.49",
      "low": "265.16",
      "close": "268.85",
      "volume": "513079"
    },
    {
      "date": "2026-07-15",
      "open": "268.61",
      "high": "271.77",
      "low": "266.925",
      "close": "270.52",
      "volume": "831221"
    },
    {
      "date": "2026-07-16",
      "open": "275.05",
      "high": "278.51",
      "low": "269.80",
      "close": "275.22",
      "volume": "710453"
    },
    {
      "date": "2026-07-17",
      "open": "273.60",
      "high": "278.90",
      "low": "273.19",
      "close": "277.66",
      "volume": "648109"
    },
    {
      "date": "2026-07-20",
      "open": "277.66",
      "high": "280.59",
      "low": "275.53",
      "close": "277.61",
      "volume": "680887"
    },
    {
      "date": "2026-07-21",
      "open": "274.21",
      "high": "276.94",
      "low": "265.06",
      "close": "266.15",
      "volume": "1101288"
    },
    {
      "date": "2026-07-22",
      "open": "269.05",
      "high": "269.05",
      "low": "260.155",
      "close": "262.59",
      "volume": "760273"
    },
    {
      "date": "2026-07-23",
      "open": "263.23",
      "high": "266.00",
      "low": "255.21",
      "close": "261.58",
      "volume": "1111367"
    },
    {
      "date": "2026-07-24",
      "open": "263.82",
      "high": "280.45",
      "low": "256.83",
      "close": "280.00",
      "volume": "2091413"
    },
    {
      "date": "2026-07-27",
      "open": "284.79",
      "high": "284.80",
      "low": "272.915",
      "close": "274.82",
      "volume": "821900"
    },
    {
      "date": "2026-07-28",
      "open": "280.73",
      "high": "284.35",
      "low": "278.16",
      "close": "281.15",
      "volume": "720150"
    },
    {
      "date": "2026-07-29",
      "open": "282.98",
      "high": "295.36",
      "low": "282.98",
      "close": "290.92",
      "volume": "862790"
    },
    {
      "date": "2026-07-30",
      "open": "282.26",
      "high": "288.405",
      "low": "278.955",
      "close": "286.58",
      "volume": "744773"
    },
    {
      "date": "2026-07-31",
      "open": "283.66",
      "high": "294.12",
      "low": "280.35",
      "close": "290.02",
      "volume": "1108751"
    },
    {
      "date": "2026-08-03",
      "open": "292.20",
      "high": "303.00",
      "low": "289.51",
      "close": "298.89",
      "volume": "861484"
    },
    {
      "date": "2026-08-04",
      "open": "294.65",
      "high": "300.6208",
      "low": "293.285",
      "close": "299.20",
      "volume": "821360"
    },
    {
      "date": "2026-08-05",
      "open": "302.13",
      "high": "302.60",
      "low": "292.3675",
      "close": "293.41",
      "volume": "1049249"
    }
  ]
}