{
  "source": "https://api.nasdaq.com/api/quote/VRSK/historical",
  "symbol": "VRSK",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "190.25",
      "high": "190.87",
      "low": "187.55",
      "close": "188.13",
      "volume": "848156"
    },
    {
      "date": "2021-08-09",
      "open": "188.07",
      "high": "188.72",
      "low": "187.28",
      "close": "187.46",
      "volume": "628804"
    },
    {
      "date": "2021-08-10",
      "open": "187.18",
      "high": "188.745",
      "low": "186.48",
      "close": "187.50",
      "volume": "1000140"
    },
    {
      "date": "2021-08-11",
      "open": "188.54",
      "high": "190.53",
      "low": "187.52",
      "close": "190.37",
      "volume": "657050"
    },
    {
      "date": "2021-08-12",
      "open": "190.15",
      "high": "191.45",
      "low": "189.815",
      "close": "190.13",
      "volume": "482321"
    },
    {
      "date": "2021-08-13",
      "open": "190.42",
      "high": "191.31",
      "low": "189.53",
      "close": "191.24",
      "volume": "326457"
    },
    {
      "date": "2021-08-16",
      "open": "190.96",
      "high": "192.48",
      "low": "190.0825",
      "close": "191.40",
      "volume": "1183098"
    },
    {
      "date": "2021-08-17",
      "open": "191.34",
      "high": "193.07",
      "low": "190.31",
      "close": "193.00",
      "volume": "1163678"
    },
    {
      "date": "2021-08-18",
      "open": "191.96",
      "high": "193.86",
      "low": "190.70",
      "close": "190.76",
      "volume": "874289"
    },
    {
      "date": "2021-08-19",
      "open": "190.89",
      "high": "195.05",
      "low": "190.2137",
      "close": "194.68",
      "volume": "822277"
    },
    {
      "date": "2021-08-20",
      "open": "194.97",
      "high": "196.64",
      "low": "193.97",
      "close": "196.39",
      "volume": "2008076"
    },
    {
      "date": "2021-08-23",
      "open": "195.50",
      "high": "197.78",
      "low": "194.4924",
      "close": "197.51",
      "volume": "1203182"
    },
    {
      "date": "2021-08-24",
      "open": "197.36",
      "high": "197.36",
      "low": "196.44",
      "close": "197.17",
      "volume": "1330542"
    },
    {
      "date": "2021-08-25",
      "open": "195.225",
      "high": "198.97",
      "low": "195.225",
      "close": "197.82",
      "volume": "995763"
    },
    {
      "date": "2021-08-26",
      "open": "197.72",
      "high": "198.705",
      "low": "197.07",
      "close": "197.78",
      "volume": "945111"
    },
    {
      "date": "2021-08-27",
      "open": "198.91",
      "high": "200.27",
      "low": "197.7176",
      "close": "199.52",
      "volume": "752597"
    },
    {
      "date": "2021-08-30",
      "open": "199.06",
      "high": "201.25",
      "low": "198.94",
      "close": "200.78",
      "volume": "416995"
    },
    {
      "date": "2021-08-31",
      "open": "200.77",
      "high": "202.325",
      "low": "200.125",
      "close": "201.76",
      "volume": "710767"
    },
    {
      "date": "2021-09-01",
      "open": "201.91",
      "high": "203.705",
      "low": "200.51",
      "close": "203.06",
      "volume": "535246"
    },
    {
      "date": "2021-09-02",
      "open": "203.56",
      "high": "205.00",
      "low": "203.00",
      "close": "204.60",
      "volume": "1399525"
    },
    {
      "date": "2021-09-03",
      "open": "203.86",
      "high": "205.4115",
      "low": "203.06",
      "close": "205.08",
      "volume": "809166"
    },
    {
      "date": "2021-09-07",
      "open": "204.44",
      "high": "204.44",
      "low": "201.60",
      "close": "203.11",
      "volume": "1293867"
    },
    {
      "date": "2021-09-08",
      "open": "203.11",
      "high": "207.78",
      "low": "202.59",
      "close": "206.34",
      "volume": "946602"
    },
    {
      "date": "2021-09-09",
      "open": "206.35",
      "high": "206.73",
      "low": "203.995",
      "close": "204.86",
      "volume": "595925"
    },
    {
      "date": "2021-09-10",
      "open": "205.01",
      "high": "206.825",
      "low": "204.18",
      "close": "205.55",
      "volume": "569027"
    },
    {
      "date": "2021-09-13",
      "open": "206.59",
      "high": "207.2086",
      "low": "203.82",
      "close": "205.02",
      "volume": "894948"
    },
    {
      "date": "2021-09-14",
      "open": "205.00",
      "high": "206.675",
      "low": "204.72",
      "close": "205.56",
      "volume": "640580"
    },
    {
      "date": "2021-09-15",
      "open": "205.50",
      "high": "205.93",
      "low": "204.02",
      "close": "204.56",
      "volume": "532986"
    },
    {
      "date": "2021-09-16",
      "open": "203.94",
      "high": "204.87",
      "low": "201.575",
      "close": "202.45",
      "volume": "938037"
    },
    {
      "date": "2021-09-17",
      "open": "201.55",
      "high": "202.18",
      "low": "200.11",
      "close": "201.10",
      "volume": "1519699"
    },
    {
      "date": "2021-09-20",
      "open": "200.04",
      "high": "201.84",
      "low": "199.57",
      "close": "201.70",
      "volume": "896802"
    },
    {
      "date": "2021-09-21",
      "open": "202.25",
      "high": "204.249",
      "low": "201.15",
      "close": "202.95",
      "volume": "859295"
    },
    {
      "date": "2021-09-22",
      "open": "204.27",
      "high": "206.72",
      "low": "202.88",
      "close": "205.56",
      "volume": "596487"
    },
    {
      "date": "2021-09-23",
      "open": "206.04",
      "high": "210.12",
      "low": "203.95",
      "close": "208.97",
      "volume": "908794"
    },
    {
      "date": "2021-09-24",
      "open": "208.14",
      "high": "208.65",
      "low": "206.85",
      "close": "207.97",
      "volume": "498064"
    },
    {
      "date": "2021-09-27",
      "open": "206.71",
      "high": "207.62",
      "low": "203.36",
      "close": "203.73",
      "volume": "628419"
    },
    {
      "date": "2021-09-28",
      "open": "202.93",
      "high": "202.93",
      "low": "199.14",
      "close": "201.74",
      "volume": "1544444"
    },
    {
      "date": "2021-09-29",
      "open": "201.75",
      "high": "204.11",
      "low": "200.98",
      "close": "202.37",
      "volume": "871985"
    },
    {
      "date": "2021-09-30",
      "open": "203.07",
      "high": "203.66",
      "low": "200.23",
      "close": "200.27",
      "volume": "626078"
    },
    {
      "date": "2021-10-01",
      "open": "201.58",
      "high": "201.845",
      "low": "199.2622",
      "close": "199.99",
      "volume": "735085"
    },
    {
      "date": "2021-10-04",
      "open": "200.00",
      "high": "200.94",
      "low": "197.05",
      "close": "198.81",
      "volume": "997872"
    },
    {
      "date": "2021-10-05",
      "open": "198.68",
      "high": "202.555",
      "low": "197.485",
      "close": "201.63",
      "volume": "726844"
    },
    {
      "date": "2021-10-06",
      "open": "200.21",
      "high": "203.86",
      "low": "199.90",
      "close": "203.73",
      "volume": "630972"
    },
    {
      "date": "2021-10-07",
      "open": "205.00",
      "high": "207.46",
      "low": "204.5233",
      "close": "206.74",
      "volume": "723283"
    },
    {
      "date": "2021-10-08",
      "open": "206.69",
      "high": "208.29",
      "low": "204.57",
      "close": "207.47",
      "volume": "614161"
    },
    {
      "date": "2021-10-11",
      "open": "207.22",
      "high": "208.62",
      "low": "206.44",
      "close": "206.53",
      "volume": "461221"
    },
    {
      "date": "2021-10-12",
      "open": "206.84",
      "high": "209.285",
      "low": "206.84",
      "close": "207.75",
      "volume": "611648"
    },
    {
      "date": "2021-10-13",
      "open": "208.98",
      "high": "209.02",
      "low": "206.16",
      "close": "208.37",
      "volume": "657418"
    },
    {
      "date": "2021-10-14",
      "open": "209.83",
      "high": "211.74",
      "low": "208.335",
      "close": "211.55",
      "volume": "564065"
    },
    {
      "date": "2021-10-15",
      "open": "212.05",
      "high": "212.41",
      "low": "210.4807",
      "close": "210.63",
      "volume": "560104"
    },
    {
      "date": "2021-10-18",
      "open": "210.33",
      "high": "211.57",
      "low": "209.03",
      "close": "211.04",
      "volume": "777903"
    },
    {
      "date": "2021-10-19",
      "open": "211.18",
      "high": "212.06",
      "low": "209.87",
      "close": "212.05",
      "volume": "490342"
    },
    {
      "date": "2021-10-20",
      "open": "212.62",
      "high": "212.68",
      "low": "209.52",
      "close": "211.93",
      "volume": "382400"
    },
    {
      "date": "2021-10-21",
      "open": "212.81",
      "high": "213.63",
      "low": "210.305",
      "close": "213.14",
      "volume": "515429"
    },
    {
      "date": "2021-10-22",
      "open": "213.56",
      "high": "215.99",
      "low": "213.265",
      "close": "213.96",
      "volume": "668995"
    },
    {
      "date": "2021-10-25",
      "open": "213.77",
      "high": "214.04",
      "low": "211.42",
      "close": "212.02",
      "volume": "896255"
    },
    {
      "date": "2021-10-26",
      "open": "212.84",
      "high": "214.16",
      "low": "210.91",
      "close": "211.32",
      "volume": "1033950"
    },
    {
      "date": "2021-10-27",
      "open": "206.96",
      "high": "209.42",
      "low": "205.17",
      "close": "207.88",
      "volume": "1067307"
    },
    {
      "date": "2021-10-28",
      "open": "208.26",
      "high": "210.22",
      "low": "208.145",
      "close": "209.32",
      "volume": "716668"
    },
    {
      "date": "2021-10-29",
      "open": "208.85",
      "high": "211.90",
      "low": "208.735",
      "close": "210.27",
      "volume": "624677"
    },
    {
      "date": "2021-11-01",
      "open": "210.30",
      "high": "211.34",
      "low": "206.99",
      "close": "208.94",
      "volume": "745996"
    },
    {
      "date": "2021-11-02",
      "open": "209.48",
      "high": "209.91",
      "low": "207.14",
      "close": "209.31",
      "volume": "597986"
    },
    {
      "date": "2021-11-03",
      "open": "206.54",
      "high": "216.49",
      "low": "206.54",
      "close": "214.29",
      "volume": "1316245"
    },
    {
      "date": "2021-11-04",
      "open": "215.00",
      "high": "217.28",
      "low": "214.22",
      "close": "216.60",
      "volume": "821683"
    },
    {
      "date": "2021-11-05",
      "open": "217.48",
      "high": "217.99",
      "low": "214.32",
      "close": "214.59",
      "volume": "549587"
    },
    {
      "date": "2021-11-08",
      "open": "215.00",
      "high": "215.32",
      "low": "212.73",
      "close": "214.91",
      "volume": "714987"
    },
    {
      "date": "2021-11-09",
      "open": "214.90",
      "high": "217.69",
      "low": "213.16",
      "close": "216.29",
      "volume": "467471"
    },
    {
      "date": "2021-11-10",
      "open": "216.38",
      "high": "217.77",
      "low": "212.93",
      "close": "213.82",
      "volume": "532244"
    },
    {
      "date": "2021-11-11",
      "open": "214.34",
      "high": "214.41",
      "low": "212.45",
      "close": "212.99",
      "volume": "339978"
    },
    {
      "date": "2021-11-12",
      "open": "213.837",
      "high": "216.94",
      "low": "213.72",
      "close": "216.27",
      "volume": "833345"
    },
    {
      "date": "2021-11-15",
      "open": "216.13",
      "high": "218.88",
      "low": "215.64",
      "close": "218.03",
      "volume": "445931"
    },
    {
      "date": "2021-11-16",
      "open": "218.61",
      "high": "223.30",
      "low": "218.15",
      "close": "222.60",
      "volume": "881694"
    },
    {
      "date": "2021-11-17",
      "open": "221.78",
      "high": "224.849",
      "low": "219.64",
      "close": "224.50",
      "volume": "765173"
    },
    {
      "date": "2021-11-18",
      "open": "224.93",
      "high": "226.84",
      "low": "222.72",
      "close": "226.72",
      "volume": "867162"
    },
    {
      "date": "2021-11-19",
      "open": "227.78",
      "high": "230.70",
      "low": "227.30",
      "close": "230.03",
      "volume": "1167950"
    },
    {
      "date": "2021-11-22",
      "open": "229.59",
      "high": "231.57",
      "low": "228.1323",
      "close": "228.53",
      "volume": "679104"
    },
    {
      "date": "2021-11-23",
      "open": "227.44",
      "high": "229.92",
      "low": "225.555",
      "close": "229.32",
      "volume": "798305"
    },
    {
      "date": "2021-11-24",
      "open": "228.62",
      "high": "229.455",
      "low": "225.77",
      "close": "228.21",
      "volume": "626851"
    },
    {
      "date": "2021-11-26",
      "open": "228.35",
      "high": "229.66",
      "low": "224.79",
      "close": "225.81",
      "volume": "1024391"
    },
    {
      "date": "2021-11-29",
      "open": "228.12",
      "high": "230.80",
      "low": "226.825",
      "close": "229.16",
      "volume": "763241"
    },
    {
      "date": "2021-11-30",
      "open": "228.02",
      "high": "229.67",
      "low": "223.35",
      "close": "224.87",
      "volume": "1106695"
    },
    {
      "date": "2021-12-01",
      "open": "226.09",
      "high": "229.285",
      "low": "219.33",
      "close": "219.64",
      "volume": "1258929"
    },
    {
      "date": "2021-12-02",
      "open": "220.41",
      "high": "226.735",
      "low": "220.41",
      "close": "225.87",
      "volume": "1096723"
    },
    {
      "date": "2021-12-03",
      "open": "226.92",
      "high": "227.49",
      "low": "219.1736",
      "close": "221.65",
      "volume": "1407564"
    },
    {
      "date": "2021-12-06",
      "open": "221.65",
      "high": "223.52",
      "low": "220.98",
      "close": "221.91",
      "volume": "960477"
    },
    {
      "date": "2021-12-07",
      "open": "223.81",
      "high": "226.69",
      "low": "222.84",
      "close": "225.44",
      "volume": "1170451"
    },
    {
      "date": "2021-12-08",
      "open": "225.95",
      "high": "229.68",
      "low": "225.48",
      "close": "229.05",
      "volume": "1054910"
    },
    {
      "date": "2021-12-09",
      "open": "229.05",
      "high": "229.55",
      "low": "222.88",
      "close": "224.50",
      "volume": "913542"
    },
    {
      "date": "2021-12-10",
      "open": "225.71",
      "high": "227.36",
      "low": "222.80",
      "close": "226.66",
      "volume": "1230641"
    },
    {
      "date": "2021-12-13",
      "open": "226.17",
      "high": "229.935",
      "low": "225.00",
      "close": "228.94",
      "volume": "819022"
    },
    {
      "date": "2021-12-14",
      "open": "227.39",
      "high": "229.40",
      "low": "224.25",
      "close": "224.80",
      "volume": "862096"
    },
    {
      "date": "2021-12-15",
      "open": "225.21",
      "high": "228.87",
      "low": "224.76",
      "close": "228.57",
      "volume": "1818700"
    },
    {
      "date": "2021-12-16",
      "open": "229.33",
      "high": "230.79",
      "low": "227.42",
      "close": "229.20",
      "volume": "1519032"
    },
    {
      "date": "2021-12-17",
      "open": "227.28",
      "high": "229.88",
      "low": "220.55",
      "close": "222.14",
      "volume": "2121154"
    },
    {
      "date": "2021-12-20",
      "open": "216.77",
      "high": "221.73",
      "low": "214.56",
      "close": "221.31",
      "volume": "1025749"
    },
    {
      "date": "2021-12-21",
      "open": "220.495",
      "high": "222.23",
      "low": "218.81",
      "close": "221.99",
      "volume": "574716"
    },
    {
      "date": "2021-12-22",
      "open": "222.58",
      "high": "223.99",
      "low": "220.88",
      "close": "223.85",
      "volume": "818140"
    },
    {
      "date": "2021-12-23",
      "open": "224.39",
      "high": "226.7166",
      "low": "223.58",
      "close": "225.53",
      "volume": "475634"
    },
    {
      "date": "2021-12-27",
      "open": "226.25",
      "high": "227.7999",
      "low": "225.03",
      "close": "227.41",
      "volume": "501338"
    },
    {
      "date": "2021-12-28",
      "open": "227.76",
      "high": "229.24",
      "low": "227.41",
      "close": "228.08",
      "volume": "344548"
    },
    {
      "date": "2021-12-29",
      "open": "228.68",
      "high": "230.10",
      "low": "228.05",
      "close": "229.30",
      "volume": "472831"
    },
    {
      "date": "2021-12-30",
      "open": "229.38",
      "high": "230.31",
      "low": "227.85",
      "close": "228.09",
      "volume": "298145"
    },
    {
      "date": "2021-12-31",
      "open": "227.92",
      "high": "229.29",
      "low": "227.28",
      "close": "228.73",
      "volume": "662627"
    },
    {
      "date": "2022-01-03",
      "open": "227.66",
      "high": "227.89",
      "low": "218.62",
      "close": "221.66",
      "volume": "912164"
    },
    {
      "date": "2022-01-04",
      "open": "222.00",
      "high": "224.53",
      "low": "221.16",
      "close": "221.73",
      "volume": "864859"
    },
    {
      "date": "2022-01-05",
      "open": "216.79",
      "high": "219.99",
      "low": "213.85",
      "close": "214.31",
      "volume": "1013811"
    },
    {
      "date": "2022-01-06",
      "open": "213.12",
      "high": "216.815",
      "low": "212.25",
      "close": "212.67",
      "volume": "1117766"
    },
    {
      "date": "2022-01-07",
      "open": "212.32",
      "high": "212.32",
      "low": "206.26",
      "close": "206.65",
      "volume": "1669638"
    },
    {
      "date": "2022-01-10",
      "open": "205.24",
      "high": "207.30",
      "low": "202.54",
      "close": "206.68",
      "volume": "1957564"
    },
    {
      "date": "2022-01-11",
      "open": "207.25",
      "high": "208.99",
      "low": "203.96",
      "close": "208.68",
      "volume": "916813"
    },
    {
      "date": "2022-01-12",
      "open": "209.01",
      "high": "210.54",
      "low": "206.415",
      "close": "207.39",
      "volume": "1010119"
    },
    {
      "date": "2022-01-13",
      "open": "207.74",
      "high": "208.05",
      "low": "202.69",
      "close": "203.11",
      "volume": "886239"
    },
    {
      "date": "2022-01-14",
      "open": "201.28",
      "high": "203.11",
      "low": "196.825",
      "close": "198.15",
      "volume": "1439145"
    },
    {
      "date": "2022-01-18",
      "open": "194.65",
      "high": "199.14",
      "low": "193.31",
      "close": "198.45",
      "volume": "1617890"
    },
    {
      "date": "2022-01-19",
      "open": "199.36",
      "high": "202.50",
      "low": "198.42",
      "close": "199.86",
      "volume": "1730043"
    },
    {
      "date": "2022-01-20",
      "open": "201.59",
      "high": "203.45",
      "low": "197.80",
      "close": "198.03",
      "volume": "976713"
    },
    {
      "date": "2022-01-21",
      "open": "197.80",
      "high": "201.58",
      "low": "195.70",
      "close": "196.09",
      "volume": "892983"
    },
    {
      "date": "2022-01-24",
      "open": "195.79",
      "high": "197.40",
      "low": "191.115",
      "close": "197.38",
      "volume": "1519867"
    },
    {
      "date": "2022-01-25",
      "open": "193.73",
      "high": "196.6481",
      "low": "188.94",
      "close": "190.61",
      "volume": "976938"
    },
    {
      "date": "2022-01-26",
      "open": "190.43",
      "high": "193.545",
      "low": "185.96",
      "close": "187.76",
      "volume": "1209349"
    },
    {
      "date": "2022-01-27",
      "open": "189.03",
      "high": "193.11",
      "low": "187.67",
      "close": "188.30",
      "volume": "983826"
    },
    {
      "date": "2022-01-28",
      "open": "188.29",
      "high": "193.30",
      "low": "185.59",
      "close": "193.29",
      "volume": "609017"
    },
    {
      "date": "2022-01-31",
      "open": "193.14",
      "high": "196.95",
      "low": "192.16",
      "close": "196.13",
      "volume": "982603"
    },
    {
      "date": "2022-02-01",
      "open": "195.52",
      "high": "197.66",
      "low": "191.89",
      "close": "196.57",
      "volume": "1059776"
    },
    {
      "date": "2022-02-02",
      "open": "196.94",
      "high": "200.49",
      "low": "196.59",
      "close": "200.11",
      "volume": "956151"
    },
    {
      "date": "2022-02-03",
      "open": "197.63",
      "high": "199.98",
      "low": "196.53",
      "close": "196.94",
      "volume": "901092"
    },
    {
      "date": "2022-02-04",
      "open": "195.93",
      "high": "199.2982",
      "low": "194.87",
      "close": "197.75",
      "volume": "1067750"
    },
    {
      "date": "2022-02-07",
      "open": "197.75",
      "high": "199.18",
      "low": "196.815",
      "close": "197.03",
      "volume": "824217"
    },
    {
      "date": "2022-02-08",
      "open": "196.39",
      "high": "198.92",
      "low": "194.30",
      "close": "198.19",
      "volume": "982121"
    },
    {
      "date": "2022-02-09",
      "open": "200.68",
      "high": "203.99",
      "low": "198.10",
      "close": "199.06",
      "volume": "1211351"
    },
    {
      "date": "2022-02-10",
      "open": "195.35",
      "high": "197.345",
      "low": "192.71",
      "close": "194.69",
      "volume": "1515960"
    },
    {
      "date": "2022-02-11",
      "open": "194.73",
      "high": "195.74",
      "low": "192.04",
      "close": "192.91",
      "volume": "807620"
    },
    {
      "date": "2022-02-14",
      "open": "193.39",
      "high": "196.35",
      "low": "190.04",
      "close": "191.81",
      "volume": "1024586"
    },
    {
      "date": "2022-02-15",
      "open": "194.01",
      "high": "194.775",
      "low": "193.1661",
      "close": "194.27",
      "volume": "982612"
    },
    {
      "date": "2022-02-16",
      "open": "193.77",
      "high": "194.91",
      "low": "191.31",
      "close": "194.07",
      "volume": "755134"
    },
    {
      "date": "2022-02-17",
      "open": "192.96",
      "high": "194.06",
      "low": "190.15",
      "close": "190.30",
      "volume": "1288993"
    },
    {
      "date": "2022-02-18",
      "open": "190.47",
      "high": "191.39",
      "low": "188.39",
      "close": "189.30",
      "volume": "1443932"
    },
    {
      "date": "2022-02-22",
      "open": "188.54",
      "high": "193.35",
      "low": "185.56",
      "close": "186.44",
      "volume": "1698039"
    },
    {
      "date": "2022-02-23",
      "open": "182.69",
      "high": "183.04",
      "low": "176.67",
      "close": "177.62",
      "volume": "2524092"
    },
    {
      "date": "2022-02-24",
      "open": "175.18",
      "high": "179.41",
      "low": "175.00",
      "close": "179.22",
      "volume": "1776969"
    },
    {
      "date": "2022-02-25",
      "open": "179.90",
      "high": "181.02",
      "low": "176.81",
      "close": "179.54",
      "volume": "1324439"
    },
    {
      "date": "2022-02-28",
      "open": "178.76",
      "high": "179.00",
      "low": "175.23",
      "close": "177.34",
      "volume": "1149746"
    },
    {
      "date": "2022-03-01",
      "open": "177.31",
      "high": "180.92",
      "low": "176.11",
      "close": "179.36",
      "volume": "1768708"
    },
    {
      "date": "2022-03-02",
      "open": "180.61",
      "high": "183.59",
      "low": "179.92",
      "close": "181.73",
      "volume": "1404682"
    },
    {
      "date": "2022-03-03",
      "open": "183.41",
      "high": "185.2188",
      "low": "182.38",
      "close": "182.68",
      "volume": "1380011"
    },
    {
      "date": "2022-03-04",
      "open": "182.10",
      "high": "188.285",
      "low": "181.61",
      "close": "187.70",
      "volume": "2617100"
    },
    {
      "date": "2022-03-07",
      "open": "187.00",
      "high": "188.83",
      "low": "186.14",
      "close": "187.50",
      "volume": "2035286"
    },
    {
      "date": "2022-03-08",
      "open": "185.33",
      "high": "188.33",
      "low": "183.10",
      "close": "185.03",
      "volume": "2165614"
    },
    {
      "date": "2022-03-09",
      "open": "187.45",
      "high": "188.55",
      "low": "184.24",
      "close": "187.27",
      "volume": "1419459"
    },
    {
      "date": "2022-03-10",
      "open": "184.535",
      "high": "187.685",
      "low": "182.975",
      "close": "184.84",
      "volume": "1247375"
    },
    {
      "date": "2022-03-11",
      "open": "185.17",
      "high": "185.72",
      "low": "182.00",
      "close": "182.04",
      "volume": "1371564"
    },
    {
      "date": "2022-03-14",
      "open": "182.72",
      "high": "186.70",
      "low": "181.90",
      "close": "185.95",
      "volume": "1153323"
    },
    {
      "date": "2022-03-15",
      "open": "188.24",
      "high": "191.53",
      "low": "187.60",
      "close": "190.91",
      "volume": "1097865"
    },
    {
      "date": "2022-03-16",
      "open": "191.12",
      "high": "195.54",
      "low": "191.02",
      "close": "195.43",
      "volume": "1658500"
    },
    {
      "date": "2022-03-17",
      "open": "195.13",
      "high": "202.46",
      "low": "195.00",
      "close": "202.41",
      "volume": "1890386"
    },
    {
      "date": "2022-03-18",
      "open": "201.75",
      "high": "208.72",
      "low": "201.17",
      "close": "208.24",
      "volume": "1905422"
    },
    {
      "date": "2022-03-21",
      "open": "206.51",
      "high": "211.18",
      "low": "206.51",
      "close": "210.32",
      "volume": "1522132"
    },
    {
      "date": "2022-03-22",
      "open": "210.96",
      "high": "213.27",
      "low": "209.05",
      "close": "211.15",
      "volume": "1672611"
    },
    {
      "date": "2022-03-23",
      "open": "210.21",
      "high": "210.90",
      "low": "206.33",
      "close": "207.65",
      "volume": "1718683"
    },
    {
      "date": "2022-03-24",
      "open": "209.14",
      "high": "209.62",
      "low": "206.33",
      "close": "208.24",
      "volume": "1307511"
    },
    {
      "date": "2022-03-25",
      "open": "208.93",
      "high": "209.0575",
      "low": "205.40",
      "close": "208.00",
      "volume": "838727"
    },
    {
      "date": "2022-03-28",
      "open": "208.08",
      "high": "212.065",
      "low": "207.13",
      "close": "211.60",
      "volume": "1497641"
    },
    {
      "date": "2022-03-29",
      "open": "213.00",
      "high": "215.72",
      "low": "212.75",
      "close": "214.80",
      "volume": "912830"
    },
    {
      "date": "2022-03-30",
      "open": "215.88",
      "high": "217.64",
      "low": "212.37",
      "close": "216.97",
      "volume": "851942"
    },
    {
      "date": "2022-03-31",
      "open": "213.80",
      "high": "218.13",
      "low": "213.80",
      "close": "214.63",
      "volume": "1343521"
    },
    {
      "date": "2022-04-01",
      "open": "215.57",
      "high": "215.57",
      "low": "211.77",
      "close": "214.12",
      "volume": "840204"
    },
    {
      "date": "2022-04-04",
      "open": "213.41",
      "high": "217.25",
      "low": "212.71",
      "close": "217.01",
      "volume": "1110339"
    },
    {
      "date": "2022-04-05",
      "open": "217.25",
      "high": "221.52",
      "low": "216.97",
      "close": "219.41",
      "volume": "1316719"
    },
    {
      "date": "2022-04-06",
      "open": "217.77",
      "high": "222.11",
      "low": "216.41",
      "close": "220.25",
      "volume": "1079163"
    },
    {
      "date": "2022-04-07",
      "open": "219.88",
      "high": "221.80",
      "low": "219.01",
      "close": "220.22",
      "volume": "1498091"
    },
    {
      "date": "2022-04-08",
      "open": "220.11",
      "high": "221.82",
      "low": "219.27",
      "close": "219.52",
      "volume": "995440"
    },
    {
      "date": "2022-04-11",
      "open": "218.78",
      "high": "220.26",
      "low": "216.35",
      "close": "216.45",
      "volume": "664561"
    },
    {
      "date": "2022-04-12",
      "open": "216.95",
      "high": "218.17",
      "low": "214.00",
      "close": "214.64",
      "volume": "614618"
    },
    {
      "date": "2022-04-13",
      "open": "214.87",
      "high": "215.97",
      "low": "212.93",
      "close": "214.11",
      "volume": "938871"
    },
    {
      "date": "2022-04-14",
      "open": "215.49",
      "high": "216.47",
      "low": "213.06",
      "close": "213.30",
      "volume": "630245"
    },
    {
      "date": "2022-04-18",
      "open": "212.42",
      "high": "213.76",
      "low": "210.32",
      "close": "211.21",
      "volume": "569289"
    },
    {
      "date": "2022-04-19",
      "open": "211.21",
      "high": "215.78",
      "low": "211.19",
      "close": "215.33",
      "volume": "1040865"
    },
    {
      "date": "2022-04-20",
      "open": "216.59",
      "high": "219.18",
      "low": "216.30",
      "close": "217.40",
      "volume": "703110"
    },
    {
      "date": "2022-04-21",
      "open": "216.37",
      "high": "219.60",
      "low": "214.72",
      "close": "215.45",
      "volume": "745971"
    },
    {
      "date": "2022-04-22",
      "open": "215.70",
      "high": "215.70",
      "low": "210.48",
      "close": "210.60",
      "volume": "695590"
    },
    {
      "date": "2022-04-25",
      "open": "211.00",
      "high": "214.05",
      "low": "209.4513",
      "close": "213.85",
      "volume": "912351"
    },
    {
      "date": "2022-04-26",
      "open": "213.47",
      "high": "214.71",
      "low": "208.07",
      "close": "208.24",
      "volume": "1549827"
    },
    {
      "date": "2022-04-27",
      "open": "209.11",
      "high": "211.43",
      "low": "207.59",
      "close": "208.42",
      "volume": "979808"
    },
    {
      "date": "2022-04-28",
      "open": "210.59",
      "high": "214.35",
      "low": "209.15",
      "close": "212.69",
      "volume": "1164834"
    },
    {
      "date": "2022-04-29",
      "open": "210.08",
      "high": "212.09",
      "low": "203.54",
      "close": "204.05",
      "volume": "1536057"
    },
    {
      "date": "2022-05-02",
      "open": "203.64",
      "high": "206.03",
      "low": "199.01",
      "close": "202.19",
      "volume": "1429646"
    },
    {
      "date": "2022-05-03",
      "open": "201.05",
      "high": "202.64",
      "low": "198.795",
      "close": "200.12",
      "volume": "1398538"
    },
    {
      "date": "2022-05-04",
      "open": "186.00",
      "high": "194.87",
      "low": "184.215",
      "close": "193.53",
      "volume": "2612960"
    },
    {
      "date": "2022-05-05",
      "open": "190.51",
      "high": "191.96",
      "low": "186.075",
      "close": "187.92",
      "volume": "2006644"
    },
    {
      "date": "2022-05-06",
      "open": "186.31",
      "high": "187.20",
      "low": "183.44",
      "close": "185.42",
      "volume": "1370037"
    },
    {
      "date": "2022-05-09",
      "open": "184.11",
      "high": "184.30",
      "low": "177.26",
      "close": "177.98",
      "volume": "1207448"
    },
    {
      "date": "2022-05-10",
      "open": "180.53",
      "high": "181.27",
      "low": "175.24",
      "close": "178.87",
      "volume": "1062655"
    },
    {
      "date": "2022-05-11",
      "open": "176.67",
      "high": "178.90",
      "low": "174.23",
      "close": "174.40",
      "volume": "1367605"
    },
    {
      "date": "2022-05-12",
      "open": "173.13",
      "high": "175.81",
      "low": "171.17",
      "close": "173.66",
      "volume": "1922287"
    },
    {
      "date": "2022-05-13",
      "open": "174.96",
      "high": "176.63",
      "low": "171.42",
      "close": "176.21",
      "volume": "1901423"
    },
    {
      "date": "2022-05-16",
      "open": "175.72",
      "high": "175.93",
      "low": "170.51",
      "close": "171.99",
      "volume": "1121328"
    },
    {
      "date": "2022-05-17",
      "open": "173.57",
      "high": "175.56",
      "low": "171.94",
      "close": "174.57",
      "volume": "934578"
    },
    {
      "date": "2022-05-18",
      "open": "172.83",
      "high": "173.11",
      "low": "165.60",
      "close": "166.49",
      "volume": "1143098"
    },
    {
      "date": "2022-05-19",
      "open": "165.78",
      "high": "169.91",
      "low": "164.96",
      "close": "168.22",
      "volume": "894720"
    },
    {
      "date": "2022-05-20",
      "open": "169.37",
      "high": "170.48",
      "low": "165.10",
      "close": "168.89",
      "volume": "1041086"
    },
    {
      "date": "2022-05-23",
      "open": "169.62",
      "high": "171.14",
      "low": "167.025",
      "close": "170.92",
      "volume": "605802"
    },
    {
      "date": "2022-05-24",
      "open": "170.11",
      "high": "171.34",
      "low": "168.36",
      "close": "170.94",
      "volume": "556723"
    },
    {
      "date": "2022-05-25",
      "open": "170.19",
      "high": "172.16",
      "low": "169.14",
      "close": "170.72",
      "volume": "609383"
    },
    {
      "date": "2022-05-26",
      "open": "171.05",
      "high": "174.8762",
      "low": "171.05",
      "close": "173.71",
      "volume": "678466"
    },
    {
      "date": "2022-05-27",
      "open": "174.70",
      "high": "178.87",
      "low": "174.37",
      "close": "178.65",
      "volume": "643596"
    },
    {
      "date": "2022-05-31",
      "open": "177.21",
      "high": "177.85",
      "low": "174.49",
      "close": "174.92",
      "volume": "1365356"
    },
    {
      "date": "2022-06-01",
      "open": "171.59",
      "high": "174.35",
      "low": "170.66",
      "close": "171.23",
      "volume": "973069"
    },
    {
      "date": "2022-06-02",
      "open": "171.80",
      "high": "176.12",
      "low": "171.45",
      "close": "176.00",
      "volume": "670230"
    },
    {
      "date": "2022-06-03",
      "open": "173.95",
      "high": "174.34",
      "low": "172.29",
      "close": "173.66",
      "volume": "923478"
    },
    {
      "date": "2022-06-06",
      "open": "174.94",
      "high": "176.51",
      "low": "173.96",
      "close": "174.34",
      "volume": "584290"
    },
    {
      "date": "2022-06-07",
      "open": "172.80",
      "high": "176.58",
      "low": "172.13",
      "close": "175.45",
      "volume": "644597"
    },
    {
      "date": "2022-06-08",
      "open": "174.15",
      "high": "174.74",
      "low": "170.03",
      "close": "170.35",
      "volume": "696863"
    },
    {
      "date": "2022-06-09",
      "open": "170.05",
      "high": "170.8468",
      "low": "166.73",
      "close": "166.79",
      "volume": "605362"
    },
    {
      "date": "2022-06-10",
      "open": "164.16",
      "high": "165.585",
      "low": "163.00",
      "close": "164.10",
      "volume": "766593"
    },
    {
      "date": "2022-06-13",
      "open": "160.71",
      "high": "163.10",
      "low": "159.08",
      "close": "161.67",
      "volume": "1013701"
    },
    {
      "date": "2022-06-14",
      "open": "161.92",
      "high": "161.92",
      "low": "157.30",
      "close": "158.23",
      "volume": "733906"
    },
    {
      "date": "2022-06-15",
      "open": "160.01",
      "high": "162.41",
      "low": "157.64",
      "close": "160.19",
      "volume": "815384"
    },
    {
      "date": "2022-06-16",
      "open": "157.70",
      "high": "158.985",
      "low": "156.05",
      "close": "158.58",
      "volume": "1264431"
    },
    {
      "date": "2022-06-17",
      "open": "158.17",
      "high": "162.85",
      "low": "157.33",
      "close": "161.82",
      "volume": "2422459"
    },
    {
      "date": "2022-06-21",
      "open": "163.74",
      "high": "165.98",
      "low": "161.895",
      "close": "165.13",
      "volume": "1201371"
    },
    {
      "date": "2022-06-22",
      "open": "164.02",
      "high": "167.50",
      "low": "163.725",
      "close": "166.29",
      "volume": "617188"
    },
    {
      "date": "2022-06-23",
      "open": "167.57",
      "high": "171.33",
      "low": "166.93",
      "close": "170.97",
      "volume": "686166"
    },
    {
      "date": "2022-06-24",
      "open": "171.48",
      "high": "173.11",
      "low": "171.48",
      "close": "172.99",
      "volume": "1632452"
    },
    {
      "date": "2022-06-27",
      "open": "172.62",
      "high": "174.46",
      "low": "171.38",
      "close": "174.10",
      "volume": "604697"
    },
    {
      "date": "2022-06-28",
      "open": "174.08",
      "high": "175.45",
      "low": "168.81",
      "close": "168.94",
      "volume": "721124"
    },
    {
      "date": "2022-06-29",
      "open": "169.17",
      "high": "172.01",
      "low": "168.31",
      "close": "171.32",
      "volume": "586954"
    },
    {
      "date": "2022-06-30",
      "open": "169.49",
      "high": "173.965",
      "low": "169.3075",
      "close": "173.09",
      "volume": "819186"
    },
    {
      "date": "2022-07-01",
      "open": "172.75",
      "high": "176.28",
      "low": "172.445",
      "close": "175.30",
      "volume": "630051"
    },
    {
      "date": "2022-07-05",
      "open": "173.52",
      "high": "175.51",
      "low": "171.93",
      "close": "175.42",
      "volume": "742323"
    },
    {
      "date": "2022-07-06",
      "open": "177.17",
      "high": "179.00",
      "low": "176.25",
      "close": "178.12",
      "volume": "815887"
    },
    {
      "date": "2022-07-07",
      "open": "177.09",
      "high": "178.81",
      "low": "175.41",
      "close": "178.03",
      "volume": "700173"
    },
    {
      "date": "2022-07-08",
      "open": "177.38",
      "high": "179.32",
      "low": "176.16",
      "close": "178.07",
      "volume": "630779"
    },
    {
      "date": "2022-07-11",
      "open": "178.22",
      "high": "179.15",
      "low": "176.42",
      "close": "177.84",
      "volume": "583606"
    },
    {
      "date": "2022-07-12",
      "open": "178.95",
      "high": "179.88",
      "low": "172.97",
      "close": "174.08",
      "volume": "540101"
    },
    {
      "date": "2022-07-13",
      "open": "171.14",
      "high": "176.34",
      "low": "171.14",
      "close": "174.71",
      "volume": "484516"
    },
    {
      "date": "2022-07-14",
      "open": "174.04",
      "high": "176.95",
      "low": "173.125",
      "close": "175.93",
      "volume": "554848"
    },
    {
      "date": "2022-07-15",
      "open": "177.00",
      "high": "180.20",
      "low": "176.80",
      "close": "178.83",
      "volume": "897395"
    },
    {
      "date": "2022-07-18",
      "open": "177.86",
      "high": "179.57",
      "low": "175.028",
      "close": "175.50",
      "volume": "565957"
    },
    {
      "date": "2022-07-19",
      "open": "177.26",
      "high": "180.63",
      "low": "177.03",
      "close": "180.00",
      "volume": "704178"
    },
    {
      "date": "2022-07-20",
      "open": "180.22",
      "high": "182.95",
      "low": "179.503",
      "close": "181.87",
      "volume": "643115"
    },
    {
      "date": "2022-07-21",
      "open": "183.06",
      "high": "184.99",
      "low": "182.01",
      "close": "184.71",
      "volume": "557511"
    },
    {
      "date": "2022-07-22",
      "open": "185.11",
      "high": "186.67",
      "low": "183.17",
      "close": "184.78",
      "volume": "664160"
    },
    {
      "date": "2022-07-25",
      "open": "183.89",
      "high": "184.85",
      "low": "182.32",
      "close": "182.77",
      "volume": "544315"
    },
    {
      "date": "2022-07-26",
      "open": "183.21",
      "high": "183.61",
      "low": "181.34",
      "close": "183.01",
      "volume": "578098"
    },
    {
      "date": "2022-07-27",
      "open": "182.79",
      "high": "185.94",
      "low": "182.53",
      "close": "184.53",
      "volume": "789871"
    },
    {
      "date": "2022-07-28",
      "open": "185.84",
      "high": "189.805",
      "low": "185.065",
      "close": "188.51",
      "volume": "697189"
    },
    {
      "date": "2022-07-29",
      "open": "188.34",
      "high": "190.96",
      "low": "187.10",
      "close": "190.25",
      "volume": "655973"
    },
    {
      "date": "2022-08-01",
      "open": "189.57",
      "high": "190.755",
      "low": "187.6879",
      "close": "189.02",
      "volume": "695653"
    },
    {
      "date": "2022-08-02",
      "open": "188.33",
      "high": "191.13",
      "low": "187.21",
      "close": "188.98",
      "volume": "871233"
    },
    {
      "date": "2022-08-03",
      "open": "192.69",
      "high": "199.55",
      "low": "191.56",
      "close": "197.38",
      "volume": "1396808"
    },
    {
      "date": "2022-08-04",
      "open": "197.36",
      "high": "200.87",
      "low": "196.77",
      "close": "199.28",
      "volume": "781531"
    },
    {
      "date": "2022-08-05",
      "open": "196.97",
      "high": "198.61",
      "low": "195.70",
      "close": "198.38",
      "volume": "737615"
    },
    {
      "date": "2022-08-08",
      "open": "199.21",
      "high": "201.46",
      "low": "198.39",
      "close": "199.03",
      "volume": "489236"
    },
    {
      "date": "2022-08-09",
      "open": "199.96",
      "high": "200.58",
      "low": "197.99",
      "close": "198.76",
      "volume": "487084"
    },
    {
      "date": "2022-08-10",
      "open": "202.33",
      "high": "203.21",
      "low": "200.715",
      "close": "202.15",
      "volume": "693449"
    },
    {
      "date": "2022-08-11",
      "open": "202.50",
      "high": "204.77",
      "low": "200.51",
      "close": "200.90",
      "volume": "456608"
    },
    {
      "date": "2022-08-12",
      "open": "202.21",
      "high": "203.78",
      "low": "201.54",
      "close": "202.87",
      "volume": "581719"
    },
    {
      "date": "2022-08-15",
      "open": "202.87",
      "high": "206.99",
      "low": "202.79",
      "close": "205.67",
      "volume": "578252"
    },
    {
      "date": "2022-08-16",
      "open": "204.32",
      "high": "205.815",
      "low": "203.78",
      "close": "204.49",
      "volume": "911972"
    },
    {
      "date": "2022-08-17",
      "open": "202.81",
      "high": "203.72",
      "low": "201.58",
      "close": "203.56",
      "volume": "698538"
    },
    {
      "date": "2022-08-18",
      "open": "203.01",
      "high": "204.75",
      "low": "202.29",
      "close": "203.93",
      "volume": "609593"
    },
    {
      "date": "2022-08-19",
      "open": "203.60",
      "high": "203.60",
      "low": "198.91",
      "close": "200.57",
      "volume": "1636736"
    },
    {
      "date": "2022-08-22",
      "open": "200.07",
      "high": "201.165",
      "low": "197.77",
      "close": "198.23",
      "volume": "780664"
    },
    {
      "date": "2022-08-23",
      "open": "197.62",
      "high": "197.62",
      "low": "194.34",
      "close": "194.46",
      "volume": "879030"
    },
    {
      "date": "2022-08-24",
      "open": "194.21",
      "high": "195.135",
      "low": "192.95",
      "close": "194.68",
      "volume": "554049"
    },
    {
      "date": "2022-08-25",
      "open": "196.28",
      "high": "196.28",
      "low": "192.085",
      "close": "195.31",
      "volume": "783431"
    },
    {
      "date": "2022-08-26",
      "open": "194.71",
      "high": "195.50",
      "low": "189.65",
      "close": "189.89",
      "volume": "831249"
    },
    {
      "date": "2022-08-29",
      "open": "188.70",
      "high": "190.30",
      "low": "187.58",
      "close": "189.53",
      "volume": "608436"
    },
    {
      "date": "2022-08-30",
      "open": "189.40",
      "high": "190.395",
      "low": "186.87",
      "close": "187.85",
      "volume": "1707591"
    },
    {
      "date": "2022-08-31",
      "open": "187.86",
      "high": "189.48",
      "low": "186.5915",
      "close": "187.16",
      "volume": "827343"
    },
    {
      "date": "2022-09-01",
      "open": "186.82",
      "high": "189.10",
      "low": "185.41",
      "close": "188.90",
      "volume": "516748"
    },
    {
      "date": "2022-09-02",
      "open": "189.98",
      "high": "190.59",
      "low": "183.39",
      "close": "184.77",
      "volume": "652220"
    },
    {
      "date": "2022-09-06",
      "open": "184.49",
      "high": "188.35",
      "low": "184.14",
      "close": "186.69",
      "volume": "619571"
    },
    {
      "date": "2022-09-07",
      "open": "187.40",
      "high": "191.90",
      "low": "186.56",
      "close": "191.39",
      "volume": "544248"
    },
    {
      "date": "2022-09-08",
      "open": "190.53",
      "high": "192.24",
      "low": "188.99",
      "close": "191.10",
      "volume": "636425"
    },
    {
      "date": "2022-09-09",
      "open": "191.76",
      "high": "192.71",
      "low": "191.13",
      "close": "192.04",
      "volume": "492425"
    },
    {
      "date": "2022-09-12",
      "open": "192.46",
      "high": "193.0624",
      "low": "191.60",
      "close": "192.83",
      "volume": "556197"
    },
    {
      "date": "2022-09-13",
      "open": "189.03",
      "high": "189.51",
      "low": "185.24",
      "close": "186.25",
      "volume": "815422"
    },
    {
      "date": "2022-09-14",
      "open": "186.15",
      "high": "187.89",
      "low": "182.10",
      "close": "185.91",
      "volume": "599343"
    },
    {
      "date": "2022-09-15",
      "open": "185.95",
      "high": "186.33",
      "low": "183.40",
      "close": "183.98",
      "volume": "602691"
    },
    {
      "date": "2022-09-16",
      "open": "183.93",
      "high": "184.955",
      "low": "182.20",
      "close": "184.43",
      "volume": "1903589"
    },
    {
      "date": "2022-09-19",
      "open": "183.96",
      "high": "184.30",
      "low": "181.60",
      "close": "184.25",
      "volume": "510462"
    },
    {
      "date": "2022-09-20",
      "open": "183.57",
      "high": "183.94",
      "low": "180.58",
      "close": "182.33",
      "volume": "409053"
    },
    {
      "date": "2022-09-21",
      "open": "183.62",
      "high": "185.13",
      "low": "180.20",
      "close": "180.31",
      "volume": "505600"
    },
    {
      "date": "2022-09-22",
      "open": "179.30",
      "high": "180.13",
      "low": "174.96",
      "close": "175.06",
      "volume": "644001"
    },
    {
      "date": "2022-09-23",
      "open": "175.43",
      "high": "175.68",
      "low": "172.93",
      "close": "175.20",
      "volume": "691427"
    },
    {
      "date": "2022-09-26",
      "open": "175.45",
      "high": "176.45",
      "low": "172.705",
      "close": "173.42",
      "volume": "707776"
    },
    {
      "date": "2022-09-27",
      "open": "174.21",
      "high": "175.01",
      "low": "170.49",
      "close": "171.03",
      "volume": "654300"
    },
    {
      "date": "2022-09-28",
      "open": "172.57",
      "high": "174.66",
      "low": "171.215",
      "close": "173.73",
      "volume": "939325"
    },
    {
      "date": "2022-09-29",
      "open": "172.29",
      "high": "173.77",
      "low": "170.74",
      "close": "173.55",
      "volume": "683041"
    },
    {
      "date": "2022-09-30",
      "open": "173.98",
      "high": "174.33",
      "low": "169.95",
      "close": "170.53",
      "volume": "919787"
    },
    {
      "date": "2022-10-03",
      "open": "171.80",
      "high": "175.13",
      "low": "171.17",
      "close": "174.36",
      "volume": "890359"
    },
    {
      "date": "2022-10-04",
      "open": "176.35",
      "high": "180.1199",
      "low": "176.35",
      "close": "179.69",
      "volume": "766943"
    },
    {
      "date": "2022-10-05",
      "open": "178.96",
      "high": "181.12",
      "low": "177.72",
      "close": "179.93",
      "volume": "947348"
    },
    {
      "date": "2022-10-06",
      "open": "180.63",
      "high": "180.72",
      "low": "175.60",
      "close": "175.69",
      "volume": "615119"
    },
    {
      "date": "2022-10-07",
      "open": "174.07",
      "high": "174.54",
      "low": "169.91",
      "close": "170.56",
      "volume": "705440"
    },
    {
      "date": "2022-10-10",
      "open": "171.35",
      "high": "172.24",
      "low": "168.72",
      "close": "169.67",
      "volume": "464140"
    },
    {
      "date": "2022-10-11",
      "open": "169.14",
      "high": "171.14",
      "low": "168.39",
      "close": "169.50",
      "volume": "807264"
    },
    {
      "date": "2022-10-12",
      "open": "170.78",
      "high": "170.78",
      "low": "168.06",
      "close": "168.10",
      "volume": "550098"
    },
    {
      "date": "2022-10-13",
      "open": "164.90",
      "high": "170.39",
      "low": "163.64",
      "close": "169.74",
      "volume": "1169305"
    },
    {
      "date": "2022-10-14",
      "open": "172.26",
      "high": "173.12",
      "low": "166.35",
      "close": "166.84",
      "volume": "675277"
    },
    {
      "date": "2022-10-17",
      "open": "169.16",
      "high": "173.14",
      "low": "168.93",
      "close": "171.44",
      "volume": "1194996"
    },
    {
      "date": "2022-10-18",
      "open": "175.08",
      "high": "176.415",
      "low": "172.84",
      "close": "173.86",
      "volume": "738171"
    },
    {
      "date": "2022-10-19",
      "open": "171.12",
      "high": "173.25",
      "low": "168.63",
      "close": "169.36",
      "volume": "676922"
    },
    {
      "date": "2022-10-20",
      "open": "169.47",
      "high": "169.47",
      "low": "164.515",
      "close": "165.69",
      "volume": "834861"
    },
    {
      "date": "2022-10-21",
      "open": "165.38",
      "high": "167.75",
      "low": "163.79",
      "close": "166.99",
      "volume": "852794"
    },
    {
      "date": "2022-10-24",
      "open": "168.96",
      "high": "170.02",
      "low": "166.96",
      "close": "169.46",
      "volume": "657483"
    },
    {
      "date": "2022-10-25",
      "open": "169.95",
      "high": "174.08",
      "low": "169.475",
      "close": "173.82",
      "volume": "785163"
    },
    {
      "date": "2022-10-26",
      "open": "174.47",
      "high": "176.71",
      "low": "173.29",
      "close": "173.52",
      "volume": "704685"
    },
    {
      "date": "2022-10-27",
      "open": "173.77",
      "high": "177.48",
      "low": "172.605",
      "close": "176.41",
      "volume": "753888"
    },
    {
      "date": "2022-10-28",
      "open": "176.94",
      "high": "181.56",
      "low": "176.82",
      "close": "181.12",
      "volume": "625140"
    },
    {
      "date": "2022-10-31",
      "open": "181.71",
      "high": "186.86",
      "low": "180.35",
      "close": "182.83",
      "volume": "1405682"
    },
    {
      "date": "2022-11-01",
      "open": "183.48",
      "high": "185.103",
      "low": "180.40",
      "close": "181.47",
      "volume": "779457"
    },
    {
      "date": "2022-11-02",
      "open": "172.62",
      "high": "178.62",
      "low": "169.28",
      "close": "169.33",
      "volume": "1814268"
    },
    {
      "date": "2022-11-03",
      "open": "167.12",
      "high": "168.44",
      "low": "165.09",
      "close": "165.37",
      "volume": "1087169"
    },
    {
      "date": "2022-11-04",
      "open": "166.64",
      "high": "167.59",
      "low": "162.94",
      "close": "166.52",
      "volume": "1061330"
    },
    {
      "date": "2022-11-07",
      "open": "167.70",
      "high": "168.64",
      "low": "166.46",
      "close": "168.49",
      "volume": "895486"
    },
    {
      "date": "2022-11-08",
      "open": "169.30",
      "high": "172.645",
      "low": "167.69",
      "close": "170.60",
      "volume": "773912"
    },
    {
      "date": "2022-11-09",
      "open": "170.14",
      "high": "172.54",
      "low": "169.00",
      "close": "169.87",
      "volume": "854520"
    },
    {
      "date": "2022-11-10",
      "open": "177.03",
      "high": "181.61",
      "low": "175.64",
      "close": "181.11",
      "volume": "1386181"
    },
    {
      "date": "2022-11-11",
      "open": "181.11",
      "high": "181.11",
      "low": "177.49",
      "close": "178.27",
      "volume": "880833"
    },
    {
      "date": "2022-11-14",
      "open": "178.13",
      "high": "178.78",
      "low": "173.80",
      "close": "173.98",
      "volume": "1209729"
    },
    {
      "date": "2022-11-15",
      "open": "176.98",
      "high": "178.385",
      "low": "174.66",
      "close": "177.00",
      "volume": "1831089"
    },
    {
      "date": "2022-11-16",
      "open": "177.00",
      "high": "178.34",
      "low": "173.67",
      "close": "174.51",
      "volume": "1609296"
    },
    {
      "date": "2022-11-17",
      "open": "172.56",
      "high": "173.46",
      "low": "167.81",
      "close": "170.23",
      "volume": "1960699"
    },
    {
      "date": "2022-11-18",
      "open": "172.41",
      "high": "174.11",
      "low": "170.70",
      "close": "173.54",
      "volume": "1266588"
    },
    {
      "date": "2022-11-21",
      "open": "174.00",
      "high": "180.98",
      "low": "173.905",
      "close": "179.95",
      "volume": "1205000"
    },
    {
      "date": "2022-11-22",
      "open": "180.35",
      "high": "181.70",
      "low": "178.38",
      "close": "178.65",
      "volume": "990871"
    },
    {
      "date": "2022-11-23",
      "open": "178.75",
      "high": "181.61",
      "low": "178.05",
      "close": "180.05",
      "volume": "629329"
    },
    {
      "date": "2022-11-25",
      "open": "180.99",
      "high": "183.67",
      "low": "180.00",
      "close": "182.87",
      "volume": "454831"
    },
    {
      "date": "2022-11-28",
      "open": "181.62",
      "high": "183.34",
      "low": "177.32",
      "close": "177.54",
      "volume": "828482"
    },
    {
      "date": "2022-11-29",
      "open": "175.56",
      "high": "177.91",
      "low": "174.68",
      "close": "176.93",
      "volume": "791026"
    },
    {
      "date": "2022-11-30",
      "open": "177.00",
      "high": "184.42",
      "low": "176.73",
      "close": "183.71",
      "volume": "2044539"
    },
    {
      "date": "2022-12-01",
      "open": "185.32",
      "high": "187.68",
      "low": "184.89",
      "close": "186.14",
      "volume": "875536"
    },
    {
      "date": "2022-12-02",
      "open": "183.76",
      "high": "186.47",
      "low": "180.84",
      "close": "185.44",
      "volume": "848477"
    },
    {
      "date": "2022-12-05",
      "open": "183.71",
      "high": "184.01",
      "low": "182.10",
      "close": "183.15",
      "volume": "861304"
    },
    {
      "date": "2022-12-06",
      "open": "183.15",
      "high": "183.60",
      "low": "181.25",
      "close": "182.04",
      "volume": "874484"
    },
    {
      "date": "2022-12-07",
      "open": "181.16",
      "high": "185.26",
      "low": "181.16",
      "close": "182.96",
      "volume": "869078"
    },
    {
      "date": "2022-12-08",
      "open": "182.54",
      "high": "183.83",
      "low": "180.99",
      "close": "182.18",
      "volume": "640088"
    },
    {
      "date": "2022-12-09",
      "open": "182.18",
      "high": "183.61",
      "low": "180.82",
      "close": "182.51",
      "volume": "928334"
    },
    {
      "date": "2022-12-12",
      "open": "183.57",
      "high": "184.145",
      "low": "178.89",
      "close": "181.90",
      "volume": "908834"
    },
    {
      "date": "2022-12-13",
      "open": "188.87",
      "high": "189.18",
      "low": "182.90",
      "close": "184.70",
      "volume": "707059"
    },
    {
      "date": "2022-12-14",
      "open": "184.57",
      "high": "187.285",
      "low": "181.10",
      "close": "182.97",
      "volume": "771617"
    },
    {
      "date": "2022-12-15",
      "open": "181.67",
      "high": "182.28",
      "low": "176.10",
      "close": "176.60",
      "volume": "1195080"
    },
    {
      "date": "2022-12-16",
      "open": "175.20",
      "high": "177.29",
      "low": "174.52",
      "close": "175.02",
      "volume": "1877314"
    },
    {
      "date": "2022-12-19",
      "open": "174.82",
      "high": "175.805",
      "low": "171.70",
      "close": "173.22",
      "volume": "833941"
    },
    {
      "date": "2022-12-20",
      "open": "173.04",
      "high": "173.51",
      "low": "170.54",
      "close": "172.19",
      "volume": "719600"
    },
    {
      "date": "2022-12-21",
      "open": "173.46",
      "high": "176.8188",
      "low": "171.98",
      "close": "176.12",
      "volume": "689625"
    },
    {
      "date": "2022-12-22",
      "open": "174.33",
      "high": "174.61",
      "low": "171.19",
      "close": "174.48",
      "volume": "653376"
    },
    {
      "date": "2022-12-23",
      "open": "173.52",
      "high": "175.87",
      "low": "173.28",
      "close": "175.61",
      "volume": "470628"
    },
    {
      "date": "2022-12-27",
      "open": "175.80",
      "high": "176.6214",
      "low": "174.32",
      "close": "175.56",
      "volume": "497850"
    },
    {
      "date": "2022-12-28",
      "open": "175.56",
      "high": "177.61",
      "low": "173.99",
      "close": "174.23",
      "volume": "572424"
    },
    {
      "date": "2022-12-29",
      "open": "174.61",
      "high": "179.07",
      "low": "174.61",
      "close": "178.06",
      "volume": "506884"
    },
    {
      "date": "2022-12-30",
      "open": "176.63",
      "high": "177.80",
      "low": "174.07",
      "close": "176.42",
      "volume": "617693"
    },
    {
      "date": "2023-01-03",
      "open": "177.40",
      "high": "179.35",
      "low": "176.02",
      "close": "177.34",
      "volume": "644379"
    },
    {
      "date": "2023-01-04",
      "open": "179.84",
      "high": "181.64",
      "low": "178.70",
      "close": "180.25",
      "volume": "603369"
    },
    {
      "date": "2023-01-05",
      "open": "178.83",
      "high": "179.06",
      "low": "176.36",
      "close": "177.64",
      "volume": "693268"
    },
    {
      "date": "2023-01-06",
      "open": "179.51",
      "high": "183.52",
      "low": "178.00",
      "close": "182.88",
      "volume": "728709"
    },
    {
      "date": "2023-01-09",
      "open": "183.00",
      "high": "185.16",
      "low": "181.88",
      "close": "182.05",
      "volume": "1095832"
    },
    {
      "date": "2023-01-10",
      "open": "181.00",
      "high": "183.89",
      "low": "180.37",
      "close": "183.54",
      "volume": "402974"
    },
    {
      "date": "2023-01-11",
      "open": "184.51",
      "high": "186.52",
      "low": "183.50",
      "close": "186.47",
      "volume": "687110"
    },
    {
      "date": "2023-01-12",
      "open": "186.18",
      "high": "186.80",
      "low": "181.745",
      "close": "182.96",
      "volume": "657865"
    },
    {
      "date": "2023-01-13",
      "open": "182.25",
      "high": "184.32",
      "low": "182.04",
      "close": "183.95",
      "volume": "493026"
    },
    {
      "date": "2023-01-17",
      "open": "182.91",
      "high": "183.635",
      "low": "181.14",
      "close": "181.57",
      "volume": "829166"
    },
    {
      "date": "2023-01-18",
      "open": "181.95",
      "high": "183.66",
      "low": "179.89",
      "close": "180.69",
      "volume": "662527"
    },
    {
      "date": "2023-01-19",
      "open": "179.67",
      "high": "180.67",
      "low": "177.69",
      "close": "178.31",
      "volume": "792346"
    },
    {
      "date": "2023-01-20",
      "open": "176.89",
      "high": "181.98",
      "low": "176.37",
      "close": "181.61",
      "volume": "832690"
    },
    {
      "date": "2023-01-23",
      "open": "182.35",
      "high": "187.42",
      "low": "181.64",
      "close": "185.36",
      "volume": "832622"
    },
    {
      "date": "2023-01-24",
      "open": "185.17",
      "high": "185.51",
      "low": "182.605",
      "close": "183.35",
      "volume": "799598"
    },
    {
      "date": "2023-01-25",
      "open": "180.75",
      "high": "180.96",
      "low": "176.78",
      "close": "180.11",
      "volume": "941122"
    },
    {
      "date": "2023-01-26",
      "open": "181.06",
      "high": "181.655",
      "low": "178.98",
      "close": "180.99",
      "volume": "809623"
    },
    {
      "date": "2023-01-27",
      "open": "180.19",
      "high": "181.33",
      "low": "178.90",
      "close": "180.15",
      "volume": "1005226"
    },
    {
      "date": "2023-01-30",
      "open": "180.13",
      "high": "180.76",
      "low": "178.52",
      "close": "179.41",
      "volume": "1074527"
    },
    {
      "date": "2023-01-31",
      "open": "180.00",
      "high": "181.85",
      "low": "179.12",
      "close": "181.79",
      "volume": "1142009"
    },
    {
      "date": "2023-02-01",
      "open": "181.23",
      "high": "185.55",
      "low": "179.39",
      "close": "184.16",
      "volume": "1138477"
    },
    {
      "date": "2023-02-02",
      "open": "185.00",
      "high": "188.85",
      "low": "182.19",
      "close": "187.02",
      "volume": "1130243"
    },
    {
      "date": "2023-02-03",
      "open": "185.07",
      "high": "185.12",
      "low": "179.83",
      "close": "180.11",
      "volume": "1523055"
    },
    {
      "date": "2023-02-06",
      "open": "178.20",
      "high": "178.79",
      "low": "176.21",
      "close": "176.93",
      "volume": "1662059"
    },
    {
      "date": "2023-02-07",
      "open": "174.71",
      "high": "178.58",
      "low": "173.05",
      "close": "177.87",
      "volume": "1432055"
    },
    {
      "date": "2023-02-08",
      "open": "177.30",
      "high": "179.277",
      "low": "176.56",
      "close": "177.71",
      "volume": "1179818"
    },
    {
      "date": "2023-02-09",
      "open": "178.41",
      "high": "180.00",
      "low": "175.56",
      "close": "176.22",
      "volume": "851155"
    },
    {
      "date": "2023-02-10",
      "open": "175.36",
      "high": "177.40",
      "low": "174.94",
      "close": "176.78",
      "volume": "703504"
    },
    {
      "date": "2023-02-13",
      "open": "177.02",
      "high": "179.615",
      "low": "177.02",
      "close": "179.07",
      "volume": "889294"
    },
    {
      "date": "2023-02-14",
      "open": "178.09",
      "high": "178.97",
      "low": "172.29",
      "close": "176.82",
      "volume": "753707"
    },
    {
      "date": "2023-02-15",
      "open": "176.21",
      "high": "178.82",
      "low": "175.00",
      "close": "177.42",
      "volume": "815938"
    },
    {
      "date": "2023-02-16",
      "open": "175.00",
      "high": "177.28",
      "low": "174.72",
      "close": "176.22",
      "volume": "679328"
    },
    {
      "date": "2023-02-17",
      "open": "176.42",
      "high": "177.33",
      "low": "175.00",
      "close": "177.13",
      "volume": "1829488"
    },
    {
      "date": "2023-02-21",
      "open": "176.18",
      "high": "176.36",
      "low": "173.95",
      "close": "174.69",
      "volume": "789864"
    },
    {
      "date": "2023-02-22",
      "open": "175.06",
      "high": "176.46",
      "low": "174.03",
      "close": "174.50",
      "volume": "786280"
    },
    {
      "date": "2023-02-23",
      "open": "174.085",
      "high": "175.46",
      "low": "171.78",
      "close": "173.90",
      "volume": "1137647"
    },
    {
      "date": "2023-02-24",
      "open": "171.21",
      "high": "172.28",
      "low": "169.74",
      "close": "171.68",
      "volume": "859132"
    },
    {
      "date": "2023-02-27",
      "open": "173.44",
      "high": "173.44",
      "low": "171.23",
      "close": "171.99",
      "volume": "1232604"
    },
    {
      "date": "2023-02-28",
      "open": "170.36",
      "high": "172.535",
      "low": "169.82",
      "close": "171.11",
      "volume": "1528143"
    },
    {
      "date": "2023-03-01",
      "open": "178.74",
      "high": "184.43",
      "low": "176.52",
      "close": "176.72",
      "volume": "2572898"
    },
    {
      "date": "2023-03-02",
      "open": "176.29",
      "high": "181.69",
      "low": "174.99",
      "close": "181.59",
      "volume": "1958193"
    },
    {
      "date": "2023-03-03",
      "open": "181.95",
      "high": "187.16",
      "low": "181.84",
      "close": "186.92",
      "volume": "1557438"
    },
    {
      "date": "2023-03-06",
      "open": "186.63",
      "high": "189.36",
      "low": "186.48",
      "close": "187.70",
      "volume": "1329535"
    },
    {
      "date": "2023-03-07",
      "open": "189.30",
      "high": "189.45",
      "low": "182.82",
      "close": "184.15",
      "volume": "1108307"
    },
    {
      "date": "2023-03-08",
      "open": "184.16",
      "high": "185.84",
      "low": "183.37",
      "close": "184.87",
      "volume": "1012557"
    },
    {
      "date": "2023-03-09",
      "open": "185.28",
      "high": "187.33",
      "low": "182.89",
      "close": "183.17",
      "volume": "985471"
    },
    {
      "date": "2023-03-10",
      "open": "182.28",
      "high": "183.755",
      "low": "179.67",
      "close": "180.14",
      "volume": "913207"
    },
    {
      "date": "2023-03-13",
      "open": "180.03",
      "high": "184.37",
      "low": "179.985",
      "close": "180.96",
      "volume": "1713328"
    },
    {
      "date": "2023-03-14",
      "open": "181.27",
      "high": "184.51",
      "low": "179.13",
      "close": "180.90",
      "volume": "1541221"
    },
    {
      "date": "2023-03-15",
      "open": "179.64",
      "high": "181.765",
      "low": "177.89",
      "close": "179.97",
      "volume": "1665406"
    },
    {
      "date": "2023-03-16",
      "open": "179.21",
      "high": "181.92",
      "low": "178.52",
      "close": "180.87",
      "volume": "1832286"
    },
    {
      "date": "2023-03-17",
      "open": "182.26",
      "high": "183.91",
      "low": "179.80",
      "close": "180.07",
      "volume": "1780398"
    },
    {
      "date": "2023-03-20",
      "open": "180.65",
      "high": "185.645",
      "low": "180.4196",
      "close": "185.50",
      "volume": "1238291"
    },
    {
      "date": "2023-03-21",
      "open": "185.98",
      "high": "186.91",
      "low": "184.75",
      "close": "186.10",
      "volume": "1015206"
    },
    {
      "date": "2023-03-22",
      "open": "186.23",
      "high": "187.17",
      "low": "182.90",
      "close": "182.94",
      "volume": "881478"
    },
    {
      "date": "2023-03-23",
      "open": "182.91",
      "high": "184.12",
      "low": "181.01",
      "close": "181.82",
      "volume": "1033555"
    },
    {
      "date": "2023-03-24",
      "open": "182.06",
      "high": "187.08",
      "low": "181.20",
      "close": "186.69",
      "volume": "1003153"
    },
    {
      "date": "2023-03-27",
      "open": "187.04",
      "high": "188.67",
      "low": "185.04",
      "close": "185.24",
      "volume": "828741"
    },
    {
      "date": "2023-03-28",
      "open": "184.54",
      "high": "187.94",
      "low": "184.04",
      "close": "187.69",
      "volume": "876974"
    },
    {
      "date": "2023-03-29",
      "open": "188.92",
      "high": "190.82",
      "low": "188.92",
      "close": "190.25",
      "volume": "1180355"
    },
    {
      "date": "2023-03-30",
      "open": "191.00",
      "high": "191.90",
      "low": "190.06",
      "close": "190.96",
      "volume": "1072234"
    },
    {
      "date": "2023-03-31",
      "open": "191.92",
      "high": "194.01",
      "low": "190.90",
      "close": "191.86",
      "volume": "1394420"
    },
    {
      "date": "2023-04-03",
      "open": "190.24",
      "high": "192.08",
      "low": "189.23",
      "close": "191.58",
      "volume": "783444"
    },
    {
      "date": "2023-04-04",
      "open": "191.11",
      "high": "192.72",
      "low": "189.97",
      "close": "190.59",
      "volume": "677583"
    },
    {
      "date": "2023-04-05",
      "open": "190.50",
      "high": "193.34",
      "low": "190.50",
      "close": "191.46",
      "volume": "806593"
    },
    {
      "date": "2023-04-06",
      "open": "191.22",
      "high": "191.265",
      "low": "189.55",
      "close": "190.42",
      "volume": "859022"
    },
    {
      "date": "2023-04-10",
      "open": "188.80",
      "high": "190.48",
      "low": "186.96",
      "close": "190.26",
      "volume": "522253"
    },
    {
      "date": "2023-04-11",
      "open": "190.51",
      "high": "191.99",
      "low": "190.46",
      "close": "191.45",
      "volume": "608255"
    },
    {
      "date": "2023-04-12",
      "open": "192.40",
      "high": "193.81",
      "low": "191.285",
      "close": "192.17",
      "volume": "526917"
    },
    {
      "date": "2023-04-13",
      "open": "192.89",
      "high": "194.725",
      "low": "191.755",
      "close": "194.61",
      "volume": "651089"
    },
    {
      "date": "2023-04-14",
      "open": "193.81",
      "high": "194.81",
      "low": "191.42",
      "close": "191.86",
      "volume": "1033500"
    },
    {
      "date": "2023-04-17",
      "open": "192.40",
      "high": "193.275",
      "low": "190.285",
      "close": "192.17",
      "volume": "842623"
    },
    {
      "date": "2023-04-18",
      "open": "193.08",
      "high": "193.73",
      "low": "191.90",
      "close": "193.14",
      "volume": "928113"
    },
    {
      "date": "2023-04-19",
      "open": "192.25",
      "high": "193.335",
      "low": "191.94",
      "close": "192.82",
      "volume": "599831"
    },
    {
      "date": "2023-04-20",
      "open": "192.00",
      "high": "195.95",
      "low": "191.99",
      "close": "194.56",
      "volume": "809272"
    },
    {
      "date": "2023-04-21",
      "open": "195.07",
      "high": "197.54",
      "low": "194.85",
      "close": "196.79",
      "volume": "941571"
    },
    {
      "date": "2023-04-24",
      "open": "196.01",
      "high": "197.45",
      "low": "195.25",
      "close": "195.80",
      "volume": "664697"
    },
    {
      "date": "2023-04-25",
      "open": "195.26",
      "high": "195.79",
      "low": "192.30",
      "close": "192.71",
      "volume": "671695"
    },
    {
      "date": "2023-04-26",
      "open": "190.74",
      "high": "192.47",
      "low": "189.68",
      "close": "190.22",
      "volume": "661227"
    },
    {
      "date": "2023-04-27",
      "open": "190.86",
      "high": "192.78",
      "low": "189.14",
      "close": "192.10",
      "volume": "939623"
    },
    {
      "date": "2023-04-28",
      "open": "193.00",
      "high": "194.58",
      "low": "192.575",
      "close": "194.11",
      "volume": "867769"
    },
    {
      "date": "2023-05-01",
      "open": "193.31",
      "high": "194.03",
      "low": "192.135",
      "close": "192.57",
      "volume": "845737"
    },
    {
      "date": "2023-05-02",
      "open": "191.47",
      "high": "191.47",
      "low": "187.86",
      "close": "188.98",
      "volume": "1120931"
    },
    {
      "date": "2023-05-03",
      "open": "200.00",
      "high": "206.63",
      "low": "198.40",
      "close": "203.97",
      "volume": "2300629"
    },
    {
      "date": "2023-05-04",
      "open": "208.93",
      "high": "210.86",
      "low": "205.70",
      "close": "205.76",
      "volume": "1318685"
    },
    {
      "date": "2023-05-05",
      "open": "206.38",
      "high": "211.93",
      "low": "206.38",
      "close": "210.88",
      "volume": "1233852"
    },
    {
      "date": "2023-05-08",
      "open": "211.56",
      "high": "212.257",
      "low": "209.36",
      "close": "210.12",
      "volume": "796851"
    },
    {
      "date": "2023-05-09",
      "open": "210.38",
      "high": "212.61",
      "low": "209.02",
      "close": "211.40",
      "volume": "700471"
    },
    {
      "date": "2023-05-10",
      "open": "214.25",
      "high": "216.42",
      "low": "213.82",
      "close": "214.47",
      "volume": "1118422"
    },
    {
      "date": "2023-05-11",
      "open": "214.51",
      "high": "216.60",
      "low": "213.82",
      "close": "215.33",
      "volume": "1218044"
    },
    {
      "date": "2023-05-12",
      "open": "215.86",
      "high": "216.54",
      "low": "214.29",
      "close": "215.01",
      "volume": "976502"
    },
    {
      "date": "2023-05-15",
      "open": "214.99",
      "high": "215.22",
      "low": "212.90",
      "close": "214.99",
      "volume": "911180"
    },
    {
      "date": "2023-05-16",
      "open": "214.99",
      "high": "218.60",
      "low": "213.65",
      "close": "218.11",
      "volume": "962000"
    },
    {
      "date": "2023-05-17",
      "open": "219.66",
      "high": "220.49",
      "low": "217.975",
      "close": "219.12",
      "volume": "1087046"
    },
    {
      "date": "2023-05-18",
      "open": "217.30",
      "high": "221.00",
      "low": "217.30",
      "close": "220.63",
      "volume": "790918"
    },
    {
      "date": "2023-05-19",
      "open": "221.00",
      "high": "222.925",
      "low": "220.63",
      "close": "222.12",
      "volume": "1137907"
    },
    {
      "date": "2023-05-22",
      "open": "221.89",
      "high": "222.745",
      "low": "217.93",
      "close": "218.25",
      "volume": "1048939"
    },
    {
      "date": "2023-05-23",
      "open": "217.37",
      "high": "217.51",
      "low": "215.30",
      "close": "215.76",
      "volume": "905361"
    },
    {
      "date": "2023-05-24",
      "open": "215.94",
      "high": "217.63",
      "low": "214.67",
      "close": "216.66",
      "volume": "890284"
    },
    {
      "date": "2023-05-25",
      "open": "215.41",
      "high": "219.30",
      "low": "215.17",
      "close": "218.68",
      "volume": "1231931"
    },
    {
      "date": "2023-05-26",
      "open": "219.15",
      "high": "220.91",
      "low": "216.03",
      "close": "217.07",
      "volume": "1076391"
    },
    {
      "date": "2023-05-30",
      "open": "217.84",
      "high": "219.96",
      "low": "217.535",
      "close": "218.64",
      "volume": "896954"
    },
    {
      "date": "2023-05-31",
      "open": "219.04",
      "high": "219.77",
      "low": "216.165",
      "close": "219.11",
      "volume": "1738080"
    },
    {
      "date": "2023-06-01",
      "open": "220.43",
      "high": "221.61",
      "low": "218.91",
      "close": "219.97",
      "volume": "780830"
    },
    {
      "date": "2023-06-02",
      "open": "220.33",
      "high": "222.60",
      "low": "219.84",
      "close": "221.37",
      "volume": "1228494"
    },
    {
      "date": "2023-06-05",
      "open": "221.02",
      "high": "224.35",
      "low": "220.73",
      "close": "223.13",
      "volume": "1153433"
    },
    {
      "date": "2023-06-06",
      "open": "223.82",
      "high": "224.47",
      "low": "220.74",
      "close": "221.32",
      "volume": "778113"
    },
    {
      "date": "2023-06-07",
      "open": "221.32",
      "high": "222.19",
      "low": "217.84",
      "close": "218.49",
      "volume": "941646"
    },
    {
      "date": "2023-06-08",
      "open": "217.81",
      "high": "220.12",
      "low": "216.79",
      "close": "219.91",
      "volume": "986031"
    },
    {
      "date": "2023-06-09",
      "open": "219.23",
      "high": "220.74",
      "low": "217.81",
      "close": "219.36",
      "volume": "614627"
    },
    {
      "date": "2023-06-12",
      "open": "219.36",
      "high": "219.76",
      "low": "217.12",
      "close": "219.12",
      "volume": "1094430"
    },
    {
      "date": "2023-06-13",
      "open": "219.09",
      "high": "219.505",
      "low": "216.24",
      "close": "217.14",
      "volume": "1765998"
    },
    {
      "date": "2023-06-14",
      "open": "216.80",
      "high": "220.50",
      "low": "216.435",
      "close": "220.28",
      "volume": "1423588"
    },
    {
      "date": "2023-06-15",
      "open": "220.15",
      "high": "225.65",
      "low": "219.65",
      "close": "224.57",
      "volume": "1417945"
    },
    {
      "date": "2023-06-16",
      "open": "225.78",
      "high": "226.48",
      "low": "223.27",
      "close": "224.52",
      "volume": "4248170"
    },
    {
      "date": "2023-06-20",
      "open": "225.11",
      "high": "227.83",
      "low": "224.365",
      "close": "225.97",
      "volume": "1321913"
    },
    {
      "date": "2023-06-21",
      "open": "225.97",
      "high": "227.94",
      "low": "225.26",
      "close": "227.22",
      "volume": "1237693"
    },
    {
      "date": "2023-06-22",
      "open": "226.89",
      "high": "228.43",
      "low": "226.14",
      "close": "228.01",
      "volume": "1284016"
    },
    {
      "date": "2023-06-23",
      "open": "227.05",
      "high": "227.26",
      "low": "223.57",
      "close": "224.35",
      "volume": "1812370"
    },
    {
      "date": "2023-06-26",
      "open": "224.49",
      "high": "225.42",
      "low": "222.81",
      "close": "223.00",
      "volume": "1284164"
    },
    {
      "date": "2023-06-27",
      "open": "223.77",
      "high": "225.315",
      "low": "222.50",
      "close": "224.63",
      "volume": "1425493"
    },
    {
      "date": "2023-06-28",
      "open": "225.00",
      "high": "225.97",
      "low": "222.14",
      "close": "223.17",
      "volume": "1270922"
    },
    {
      "date": "2023-06-29",
      "open": "222.67",
      "high": "224.315",
      "low": "222.125",
      "close": "223.27",
      "volume": "1151476"
    },
    {
      "date": "2023-06-30",
      "open": "224.24",
      "high": "228.09",
      "low": "224.24",
      "close": "226.03",
      "volume": "1072476"
    },
    {
      "date": "2023-07-03",
      "open": "224.24",
      "high": "224.25",
      "low": "220.6757",
      "close": "222.50",
      "volume": "812794"
    },
    {
      "date": "2023-07-05",
      "open": "222.13",
      "high": "226.13",
      "low": "221.30",
      "close": "226.05",
      "volume": "1267703"
    },
    {
      "date": "2023-07-06",
      "open": "224.72",
      "high": "227.20",
      "low": "223.85",
      "close": "227.01",
      "volume": "1205438"
    },
    {
      "date": "2023-07-07",
      "open": "226.59",
      "high": "227.44",
      "low": "224.72",
      "close": "224.97",
      "volume": "958081"
    },
    {
      "date": "2023-07-10",
      "open": "225.85",
      "high": "228.96",
      "low": "225.80",
      "close": "226.98",
      "volume": "871277"
    },
    {
      "date": "2023-07-11",
      "open": "226.80",
      "high": "227.37",
      "low": "225.835",
      "close": "226.96",
      "volume": "700517"
    },
    {
      "date": "2023-07-12",
      "open": "227.75",
      "high": "228.48",
      "low": "226.29",
      "close": "226.51",
      "volume": "962253"
    },
    {
      "date": "2023-07-13",
      "open": "226.66",
      "high": "227.13",
      "low": "225.82",
      "close": "226.60",
      "volume": "908622"
    },
    {
      "date": "2023-07-14",
      "open": "225.88",
      "high": "229.57",
      "low": "225.50",
      "close": "228.79",
      "volume": "785288"
    },
    {
      "date": "2023-07-17",
      "open": "228.97",
      "high": "230.7397",
      "low": "228.73",
      "close": "229.97",
      "volume": "622431"
    },
    {
      "date": "2023-07-18",
      "open": "229.94",
      "high": "231.395",
      "low": "228.82",
      "close": "228.98",
      "volume": "980391"
    },
    {
      "date": "2023-07-19",
      "open": "228.38",
      "high": "230.395",
      "low": "227.65",
      "close": "228.21",
      "volume": "863815"
    },
    {
      "date": "2023-07-20",
      "open": "227.28",
      "high": "231.60",
      "low": "227.28",
      "close": "230.86",
      "volume": "1137471"
    },
    {
      "date": "2023-07-21",
      "open": "231.755",
      "high": "235.19",
      "low": "231.755",
      "close": "234.11",
      "volume": "3315245"
    },
    {
      "date": "2023-07-24",
      "open": "233.85",
      "high": "234.63",
      "low": "231.35",
      "close": "234.16",
      "volume": "1031866"
    },
    {
      "date": "2023-07-25",
      "open": "232.80",
      "high": "238.18",
      "low": "232.74",
      "close": "236.92",
      "volume": "1058748"
    },
    {
      "date": "2023-07-26",
      "open": "236.15",
      "high": "237.4699",
      "low": "235.55",
      "close": "237.01",
      "volume": "884566"
    },
    {
      "date": "2023-07-27",
      "open": "237.90",
      "high": "238.82",
      "low": "230.65",
      "close": "231.46",
      "volume": "1336344"
    },
    {
      "date": "2023-07-28",
      "open": "232.44",
      "high": "234.00",
      "low": "230.565",
      "close": "232.16",
      "volume": "863406"
    },
    {
      "date": "2023-07-31",
      "open": "232.32",
      "high": "232.32",
      "low": "228.105",
      "close": "228.94",
      "volume": "1511791"
    },
    {
      "date": "2023-08-01",
      "open": "228.99",
      "high": "229.775",
      "low": "227.41",
      "close": "229.22",
      "volume": "1165608"
    },
    {
      "date": "2023-08-02",
      "open": "226.38",
      "high": "235.99",
      "low": "225.71",
      "close": "232.42",
      "volume": "1817767"
    },
    {
      "date": "2023-08-03",
      "open": "232.88",
      "high": "237.225",
      "low": "229.76",
      "close": "230.40",
      "volume": "1460868"
    },
    {
      "date": "2023-08-04",
      "open": "231.01",
      "high": "232.34",
      "low": "228.945",
      "close": "229.76",
      "volume": "806458"
    },
    {
      "date": "2023-08-07",
      "open": "231.15",
      "high": "233.98",
      "low": "229.94",
      "close": "233.53",
      "volume": "820869"
    },
    {
      "date": "2023-08-08",
      "open": "233.55",
      "high": "234.04",
      "low": "231.49",
      "close": "232.53",
      "volume": "802111"
    },
    {
      "date": "2023-08-09",
      "open": "232.13",
      "high": "236.635",
      "low": "231.50",
      "close": "235.025",
      "volume": "963634"
    },
    {
      "date": "2023-08-10",
      "open": "235.43",
      "high": "236.515",
      "low": "232.855",
      "close": "233.09",
      "volume": "753407"
    },
    {
      "date": "2023-08-11",
      "open": "232.88",
      "high": "235.36",
      "low": "232.44",
      "close": "234.67",
      "volume": "556187"
    },
    {
      "date": "2023-08-14",
      "open": "235.12",
      "high": "237.235",
      "low": "234.26",
      "close": "237.14",
      "volume": "666039"
    },
    {
      "date": "2023-08-15",
      "open": "235.93",
      "high": "236.84",
      "low": "234.29",
      "close": "234.78",
      "volume": "720108"
    },
    {
      "date": "2023-08-16",
      "open": "234.81",
      "high": "237.32",
      "low": "234.32",
      "close": "235.33",
      "volume": "611811"
    },
    {
      "date": "2023-08-17",
      "open": "235.59",
      "high": "236.19",
      "low": "230.66",
      "close": "230.68",
      "volume": "1188123"
    },
    {
      "date": "2023-08-18",
      "open": "230.48",
      "high": "232.85",
      "low": "230.31",
      "close": "230.94",
      "volume": "621665"
    },
    {
      "date": "2023-08-21",
      "open": "230.63",
      "high": "233.23",
      "low": "229.765",
      "close": "232.38",
      "volume": "800462"
    },
    {
      "date": "2023-08-22",
      "open": "232.21",
      "high": "233.36",
      "low": "231.075",
      "close": "231.74",
      "volume": "853421"
    },
    {
      "date": "2023-08-23",
      "open": "231.99",
      "high": "235.905",
      "low": "231.10",
      "close": "235.35",
      "volume": "818431"
    },
    {
      "date": "2023-08-24",
      "open": "236.15",
      "high": "237.97",
      "low": "234.29",
      "close": "234.67",
      "volume": "743114"
    },
    {
      "date": "2023-08-25",
      "open": "235.67",
      "high": "237.67",
      "low": "234.58",
      "close": "237.19",
      "volume": "907362"
    },
    {
      "date": "2023-08-28",
      "open": "238.01",
      "high": "239.65",
      "low": "237.42",
      "close": "237.94",
      "volume": "590812"
    },
    {
      "date": "2023-08-29",
      "open": "238.12",
      "high": "239.37",
      "low": "236.63",
      "close": "239.14",
      "volume": "662234"
    },
    {
      "date": "2023-08-30",
      "open": "239.99",
      "high": "242.23",
      "low": "239.99",
      "close": "241.67",
      "volume": "785977"
    },
    {
      "date": "2023-08-31",
      "open": "241.36",
      "high": "242.89",
      "low": "241.17",
      "close": "242.22",
      "volume": "965033"
    },
    {
      "date": "2023-09-01",
      "open": "243.70",
      "high": "243.70",
      "low": "240.5279",
      "close": "242.84",
      "volume": "772056"
    },
    {
      "date": "2023-09-05",
      "open": "242.15",
      "high": "242.75",
      "low": "238.65",
      "close": "240.61",
      "volume": "745111"
    },
    {
      "date": "2023-09-06",
      "open": "241.27",
      "high": "243.71",
      "low": "240.55",
      "close": "243.47",
      "volume": "597180"
    },
    {
      "date": "2023-09-07",
      "open": "244.17",
      "high": "246.24",
      "low": "243.23",
      "close": "245.16",
      "volume": "757188"
    },
    {
      "date": "2023-09-08",
      "open": "245.06",
      "high": "246.03",
      "low": "243.255",
      "close": "244.38",
      "volume": "550027"
    },
    {
      "date": "2023-09-11",
      "open": "244.61",
      "high": "245.83",
      "low": "242.92",
      "close": "245.01",
      "volume": "688012"
    },
    {
      "date": "2023-09-12",
      "open": "244.63",
      "high": "247.14",
      "low": "244.24",
      "close": "244.52",
      "volume": "742629"
    },
    {
      "date": "2023-09-13",
      "open": "243.50",
      "high": "245.60",
      "low": "242.825",
      "close": "245.56",
      "volume": "718575"
    },
    {
      "date": "2023-09-14",
      "open": "247.06",
      "high": "249.26",
      "low": "245.15",
      "close": "248.49",
      "volume": "734761"
    },
    {
      "date": "2023-09-15",
      "open": "247.52",
      "high": "247.80",
      "low": "244.51",
      "close": "245.65",
      "volume": "1380000"
    },
    {
      "date": "2023-09-18",
      "open": "244.97",
      "high": "247.12",
      "low": "243.98",
      "close": "246.22",
      "volume": "501290"
    },
    {
      "date": "2023-09-19",
      "open": "245.18",
      "high": "246.525",
      "low": "243.89",
      "close": "246.31",
      "volume": "629308"
    },
    {
      "date": "2023-09-20",
      "open": "247.44",
      "high": "248.49",
      "low": "245.80",
      "close": "246.33",
      "volume": "616111"
    },
    {
      "date": "2023-09-21",
      "open": "245.14",
      "high": "245.578",
      "low": "240.90",
      "close": "240.93",
      "volume": "1109168"
    },
    {
      "date": "2023-09-22",
      "open": "240.93",
      "high": "244.48",
      "low": "240.54",
      "close": "241.95",
      "volume": "544969"
    },
    {
      "date": "2023-09-25",
      "open": "240.92",
      "high": "243.08",
      "low": "240.51",
      "close": "242.69",
      "volume": "620469"
    },
    {
      "date": "2023-09-26",
      "open": "242.64",
      "high": "243.39",
      "low": "240.89",
      "close": "241.41",
      "volume": "602635"
    },
    {
      "date": "2023-09-27",
      "open": "242.34",
      "high": "243.67",
      "low": "237.84",
      "close": "239.63",
      "volume": "728395"
    },
    {
      "date": "2023-09-28",
      "open": "239.80",
      "high": "242.325",
      "low": "239.80",
      "close": "240.54",
      "volume": "555194"
    },
    {
      "date": "2023-09-29",
      "open": "240.99",
      "high": "241.37",
      "low": "235.23",
      "close": "236.24",
      "volume": "1239186"
    },
    {
      "date": "2023-10-02",
      "open": "235.31",
      "high": "237.10",
      "low": "233.31",
      "close": "236.35",
      "volume": "694348"
    },
    {
      "date": "2023-10-03",
      "open": "235.82",
      "high": "237.82",
      "low": "233.641",
      "close": "234.75",
      "volume": "980625"
    },
    {
      "date": "2023-10-04",
      "open": "235.79",
      "high": "240.42",
      "low": "235.26",
      "close": "239.93",
      "volume": "894623"
    },
    {
      "date": "2023-10-05",
      "open": "238.95",
      "high": "240.45",
      "low": "237.50",
      "close": "238.63",
      "volume": "968979"
    },
    {
      "date": "2023-10-06",
      "open": "237.65",
      "high": "241.59",
      "low": "235.46",
      "close": "239.97",
      "volume": "1091504"
    },
    {
      "date": "2023-10-09",
      "open": "240.16",
      "high": "244.6125",
      "low": "240.035",
      "close": "244.07",
      "volume": "769035"
    },
    {
      "date": "2023-10-10",
      "open": "244.33",
      "high": "246.6909",
      "low": "242.09",
      "close": "244.45",
      "volume": "952341"
    },
    {
      "date": "2023-10-11",
      "open": "245.34",
      "high": "245.65",
      "low": "243.44",
      "close": "245.51",
      "volume": "762953"
    },
    {
      "date": "2023-10-12",
      "open": "246.02",
      "high": "247.295",
      "low": "244.845",
      "close": "245.98",
      "volume": "781657"
    },
    {
      "date": "2023-10-13",
      "open": "246.85",
      "high": "249.00",
      "low": "246.785",
      "close": "247.60",
      "volume": "1179308"
    },
    {
      "date": "2023-10-16",
      "open": "248.02",
      "high": "248.19",
      "low": "242.14",
      "close": "242.52",
      "volume": "1217597"
    },
    {
      "date": "2023-10-17",
      "open": "241.70",
      "high": "243.03",
      "low": "238.81",
      "close": "239.91",
      "volume": "1152510"
    },
    {
      "date": "2023-10-18",
      "open": "240.85",
      "high": "241.43",
      "low": "237.56",
      "close": "238.13",
      "volume": "1038669"
    },
    {
      "date": "2023-10-19",
      "open": "238.21",
      "high": "239.53",
      "low": "233.92",
      "close": "234.45",
      "volume": "901393"
    },
    {
      "date": "2023-10-20",
      "open": "234.30",
      "high": "236.08",
      "low": "232.41",
      "close": "234.45",
      "volume": "1155564"
    },
    {
      "date": "2023-10-23",
      "open": "235.11",
      "high": "235.98",
      "low": "230.59",
      "close": "230.87",
      "volume": "1242463"
    },
    {
      "date": "2023-10-24",
      "open": "231.37",
      "high": "233.44",
      "low": "227.91",
      "close": "230.14",
      "volume": "1223989"
    },
    {
      "date": "2023-10-25",
      "open": "229.57",
      "high": "232.085",
      "low": "227.54",
      "close": "228.13",
      "volume": "1111366"
    },
    {
      "date": "2023-10-26",
      "open": "227.89",
      "high": "231.725",
      "low": "225.84",
      "close": "226.69",
      "volume": "909020"
    },
    {
      "date": "2023-10-27",
      "open": "226.37",
      "high": "226.37",
      "low": "222.30",
      "close": "223.85",
      "volume": "1106615"
    },
    {
      "date": "2023-10-30",
      "open": "223.85",
      "high": "225.09",
      "low": "221.89",
      "close": "224.49",
      "volume": "920056"
    },
    {
      "date": "2023-10-31",
      "open": "225.78",
      "high": "227.91",
      "low": "223.96",
      "close": "227.36",
      "volume": "1240855"
    },
    {
      "date": "2023-11-01",
      "open": "221.55",
      "high": "228.34",
      "low": "215.32",
      "close": "222.25",
      "volume": "1948392"
    },
    {
      "date": "2023-11-02",
      "open": "222.90",
      "high": "230.36",
      "low": "222.90",
      "close": "229.87",
      "volume": "1371175"
    },
    {
      "date": "2023-11-03",
      "open": "230.36",
      "high": "233.71",
      "low": "228.15",
      "close": "230.62",
      "volume": "967237"
    },
    {
      "date": "2023-11-06",
      "open": "230.55",
      "high": "231.6899",
      "low": "229.12",
      "close": "230.81",
      "volume": "701267"
    },
    {
      "date": "2023-11-07",
      "open": "231.68",
      "high": "234.38",
      "low": "230.31",
      "close": "233.19",
      "volume": "717294"
    },
    {
      "date": "2023-11-08",
      "open": "234.85",
      "high": "236.41",
      "low": "233.515",
      "close": "236.01",
      "volume": "793730"
    },
    {
      "date": "2023-11-09",
      "open": "236.01",
      "high": "236.89",
      "low": "234.03",
      "close": "235.50",
      "volume": "599347"
    },
    {
      "date": "2023-11-10",
      "open": "236.84",
      "high": "237.96",
      "low": "236.14",
      "close": "237.93",
      "volume": "777891"
    },
    {
      "date": "2023-11-13",
      "open": "237.66",
      "high": "239.38",
      "low": "237.59",
      "close": "238.51",
      "volume": "586653"
    },
    {
      "date": "2023-11-14",
      "open": "241.16",
      "high": "241.83",
      "low": "237.79",
      "close": "238.06",
      "volume": "1156959"
    },
    {
      "date": "2023-11-15",
      "open": "240.04",
      "high": "240.80",
      "low": "237.66",
      "close": "237.79",
      "volume": "920441"
    },
    {
      "date": "2023-11-16",
      "open": "239.22",
      "high": "240.47",
      "low": "237.06",
      "close": "237.55",
      "volume": "721134"
    },
    {
      "date": "2023-11-17",
      "open": "239.27",
      "high": "239.27",
      "low": "236.57",
      "close": "237.12",
      "volume": "729187"
    },
    {
      "date": "2023-11-20",
      "open": "236.75",
      "high": "240.47",
      "low": "236.22",
      "close": "239.28",
      "volume": "1065569"
    },
    {
      "date": "2023-11-21",
      "open": "239.90",
      "high": "241.71",
      "low": "238.77",
      "close": "239.79",
      "volume": "1091932"
    },
    {
      "date": "2023-11-22",
      "open": "240.68",
      "high": "242.95",
      "low": "239.89",
      "close": "240.03",
      "volume": "706906"
    },
    {
      "date": "2023-11-24",
      "open": "240.30",
      "high": "241.69",
      "low": "239.51",
      "close": "239.54",
      "volume": "300583"
    },
    {
      "date": "2023-11-27",
      "open": "240.34",
      "high": "242.61",
      "low": "240.09",
      "close": "241.00",
      "volume": "721030"
    },
    {
      "date": "2023-11-28",
      "open": "240.51",
      "high": "242.84",
      "low": "240.01",
      "close": "240.07",
      "volume": "740806"
    },
    {
      "date": "2023-11-29",
      "open": "240.32",
      "high": "241.095",
      "low": "237.40",
      "close": "238.26",
      "volume": "721528"
    },
    {
      "date": "2023-11-30",
      "open": "238.20",
      "high": "242.05",
      "low": "237.87",
      "close": "241.43",
      "volume": "1265785"
    },
    {
      "date": "2023-12-01",
      "open": "240.61",
      "high": "243.54",
      "low": "239.77",
      "close": "242.73",
      "volume": "702401"
    },
    {
      "date": "2023-12-04",
      "open": "241.09",
      "high": "243.498",
      "low": "238.005",
      "close": "239.30",
      "volume": "939237"
    },
    {
      "date": "2023-12-05",
      "open": "238.70",
      "high": "240.415",
      "low": "236.1701",
      "close": "238.60",
      "volume": "796325"
    },
    {
      "date": "2023-12-06",
      "open": "238.60",
      "high": "238.81",
      "low": "233.08",
      "close": "234.86",
      "volume": "1218246"
    },
    {
      "date": "2023-12-07",
      "open": "235.32",
      "high": "235.38",
      "low": "233.02",
      "close": "233.75",
      "volume": "773651"
    },
    {
      "date": "2023-12-08",
      "open": "232.36",
      "high": "233.19",
      "low": "230.18",
      "close": "232.92",
      "volume": "935971"
    },
    {
      "date": "2023-12-11",
      "open": "234.95",
      "high": "240.80",
      "low": "232.92",
      "close": "240.11",
      "volume": "944291"
    },
    {
      "date": "2023-12-12",
      "open": "242.10",
      "high": "243.49",
      "low": "240.21",
      "close": "243.28",
      "volume": "696457"
    },
    {
      "date": "2023-12-13",
      "open": "244.15",
      "high": "248.08",
      "low": "243.08",
      "close": "247.23",
      "volume": "1037167"
    },
    {
      "date": "2023-12-14",
      "open": "247.81",
      "high": "248.545",
      "low": "235.36",
      "close": "235.43",
      "volume": "1755172"
    },
    {
      "date": "2023-12-15",
      "open": "235.51",
      "high": "237.28",
      "low": "233.06",
      "close": "235.00",
      "volume": "2637972"
    },
    {
      "date": "2023-12-18",
      "open": "235.59",
      "high": "238.84",
      "low": "235.59",
      "close": "237.33",
      "volume": "828966"
    },
    {
      "date": "2023-12-19",
      "open": "237.38",
      "high": "238.095",
      "low": "234.12",
      "close": "234.455",
      "volume": "1107430"
    },
    {
      "date": "2023-12-20",
      "open": "233.77",
      "high": "237.225",
      "low": "233.30",
      "close": "233.47",
      "volume": "1058996"
    },
    {
      "date": "2023-12-21",
      "open": "233.21",
      "high": "235.41",
      "low": "232.83",
      "close": "235.01",
      "volume": "646345"
    },
    {
      "date": "2023-12-22",
      "open": "235.86",
      "high": "237.045",
      "low": "234.97",
      "close": "236.20",
      "volume": "918772"
    },
    {
      "date": "2023-12-26",
      "open": "235.94",
      "high": "238.11",
      "low": "235.03",
      "close": "237.03",
      "volume": "516460"
    },
    {
      "date": "2023-12-27",
      "open": "236.62",
      "high": "237.68",
      "low": "236.32",
      "close": "237.22",
      "volume": "534369"
    },
    {
      "date": "2023-12-28",
      "open": "238.28",
      "high": "238.69",
      "low": "236.71",
      "close": "237.61",
      "volume": "374431"
    },
    {
      "date": "2023-12-29",
      "open": "237.45",
      "high": "239.20",
      "low": "237.22",
      "close": "238.86",
      "volume": "520657"
    },
    {
      "date": "2024-01-02",
      "open": "237.82",
      "high": "239.27",
      "low": "236.68",
      "close": "237.98",
      "volume": "743720"
    },
    {
      "date": "2024-01-03",
      "open": "238.16",
      "high": "239.195",
      "low": "236.545",
      "close": "236.70",
      "volume": "679505"
    },
    {
      "date": "2024-01-04",
      "open": "237.52",
      "high": "239.1291",
      "low": "237.27",
      "close": "237.95",
      "volume": "707759"
    },
    {
      "date": "2024-01-05",
      "open": "237.95",
      "high": "238.87",
      "low": "232.84",
      "close": "233.70",
      "volume": "832792"
    },
    {
      "date": "2024-01-08",
      "open": "232.95",
      "high": "234.215",
      "low": "229.53",
      "close": "232.71",
      "volume": "1139868"
    },
    {
      "date": "2024-01-09",
      "open": "231.89",
      "high": "235.20",
      "low": "231.30",
      "close": "234.72",
      "volume": "648712"
    },
    {
      "date": "2024-01-10",
      "open": "235.30",
      "high": "236.17",
      "low": "232.845",
      "close": "233.96",
      "volume": "730612"
    },
    {
      "date": "2024-01-11",
      "open": "234.18",
      "high": "235.16",
      "low": "231.43",
      "close": "234.21",
      "volume": "997895"
    },
    {
      "date": "2024-01-12",
      "open": "235.64",
      "high": "236.875",
      "low": "233.65",
      "close": "236.77",
      "volume": "619063"
    },
    {
      "date": "2024-01-16",
      "open": "234.60",
      "high": "237.11",
      "low": "234.02",
      "close": "237.03",
      "volume": "1368197"
    },
    {
      "date": "2024-01-17",
      "open": "236.05",
      "high": "237.89",
      "low": "232.72",
      "close": "236.67",
      "volume": "681679"
    },
    {
      "date": "2024-01-18",
      "open": "236.29",
      "high": "237.87",
      "low": "234.64",
      "close": "237.55",
      "volume": "667287"
    },
    {
      "date": "2024-01-19",
      "open": "237.83",
      "high": "241.03",
      "low": "237.40",
      "close": "240.12",
      "volume": "803330"
    },
    {
      "date": "2024-01-22",
      "open": "241.23",
      "high": "244.18",
      "low": "240.06",
      "close": "243.46",
      "volume": "639474"
    },
    {
      "date": "2024-01-23",
      "open": "243.01",
      "high": "243.91",
      "low": "241.85",
      "close": "243.84",
      "volume": "673102"
    },
    {
      "date": "2024-01-24",
      "open": "245.00",
      "high": "245.255",
      "low": "243.19",
      "close": "244.65",
      "volume": "546237"
    },
    {
      "date": "2024-01-25",
      "open": "244.58",
      "high": "245.3149",
      "low": "241.16",
      "close": "243.48",
      "volume": "508085"
    },
    {
      "date": "2024-01-26",
      "open": "244.39",
      "high": "244.88",
      "low": "242.695",
      "close": "244.15",
      "volume": "713668"
    },
    {
      "date": "2024-01-29",
      "open": "243.22",
      "high": "244.94",
      "low": "242.83",
      "close": "244.57",
      "volume": "644664"
    },
    {
      "date": "2024-01-30",
      "open": "244.14",
      "high": "246.94",
      "low": "244.14",
      "close": "246.09",
      "volume": "751914"
    },
    {
      "date": "2024-01-31",
      "open": "247.05",
      "high": "247.71",
      "low": "241.14",
      "close": "241.53",
      "volume": "1187310"
    },
    {
      "date": "2024-02-01",
      "open": "242.48",
      "high": "246.70",
      "low": "240.36",
      "close": "246.62",
      "volume": "935355"
    },
    {
      "date": "2024-02-02",
      "open": "246.57",
      "high": "248.65",
      "low": "244.75",
      "close": "247.78",
      "volume": "549539"
    },
    {
      "date": "2024-02-05",
      "open": "247.29",
      "high": "247.50",
      "low": "242.53",
      "close": "246.60",
      "volume": "557690"
    },
    {
      "date": "2024-02-06",
      "open": "247.50",
      "high": "248.75",
      "low": "246.77",
      "close": "248.47",
      "volume": "518299"
    },
    {
      "date": "2024-02-07",
      "open": "249.55",
      "high": "251.98",
      "low": "248.10",
      "close": "250.66",
      "volume": "803444"
    },
    {
      "date": "2024-02-08",
      "open": "250.01",
      "high": "251.83",
      "low": "248.37",
      "close": "249.26",
      "volume": "641100"
    },
    {
      "date": "2024-02-09",
      "open": "250.05",
      "high": "251.47",
      "low": "248.14",
      "close": "250.61",
      "volume": "722374"
    },
    {
      "date": "2024-02-12",
      "open": "249.25",
      "high": "250.405",
      "low": "246.915",
      "close": "247.13",
      "volume": "575068"
    },
    {
      "date": "2024-02-13",
      "open": "247.21",
      "high": "247.83",
      "low": "243.635",
      "close": "244.93",
      "volume": "738000"
    },
    {
      "date": "2024-02-14",
      "open": "244.54",
      "high": "246.32",
      "low": "243.44",
      "close": "246.14",
      "volume": "988495"
    },
    {
      "date": "2024-02-15",
      "open": "247.19",
      "high": "248.20",
      "low": "245.01",
      "close": "246.65",
      "volume": "666808"
    },
    {
      "date": "2024-02-16",
      "open": "247.38",
      "high": "247.38",
      "low": "244.16",
      "close": "244.70",
      "volume": "1399207"
    },
    {
      "date": "2024-02-20",
      "open": "245.10",
      "high": "249.21",
      "low": "245.04",
      "close": "248.51",
      "volume": "1231868"
    },
    {
      "date": "2024-02-21",
      "open": "244.50",
      "high": "244.74",
      "low": "234.895",
      "close": "237.67",
      "volume": "1876609"
    },
    {
      "date": "2024-02-22",
      "open": "238.28",
      "high": "241.365",
      "low": "238.28",
      "close": "240.01",
      "volume": "1009248"
    },
    {
      "date": "2024-02-23",
      "open": "240.74",
      "high": "245.48",
      "low": "240.74",
      "close": "244.83",
      "volume": "688103"
    },
    {
      "date": "2024-02-26",
      "open": "244.87",
      "high": "245.29",
      "low": "243.04",
      "close": "243.11",
      "volume": "679183"
    },
    {
      "date": "2024-02-27",
      "open": "242.29",
      "high": "242.95",
      "low": "241.33",
      "close": "242.92",
      "volume": "532498"
    },
    {
      "date": "2024-02-28",
      "open": "242.61",
      "high": "244.41",
      "low": "241.29",
      "close": "242.00",
      "volume": "658390"
    },
    {
      "date": "2024-02-29",
      "open": "242.73",
      "high": "242.835",
      "low": "239.98",
      "close": "241.90",
      "volume": "1238066"
    },
    {
      "date": "2024-03-01",
      "open": "240.23",
      "high": "242.04",
      "low": "239.07",
      "close": "241.65",
      "volume": "738636"
    },
    {
      "date": "2024-03-04",
      "open": "242.05",
      "high": "243.49",
      "low": "239.17",
      "close": "239.93",
      "volume": "715568"
    },
    {
      "date": "2024-03-05",
      "open": "240.56",
      "high": "241.15",
      "low": "236.29",
      "close": "237.74",
      "volume": "906082"
    },
    {
      "date": "2024-03-06",
      "open": "237.54",
      "high": "238.13",
      "low": "235.17",
      "close": "235.57",
      "volume": "984207"
    },
    {
      "date": "2024-03-07",
      "open": "237.66",
      "high": "238.48",
      "low": "234.87",
      "close": "236.14",
      "volume": "1300789"
    },
    {
      "date": "2024-03-08",
      "open": "236.71",
      "high": "237.94",
      "low": "235.60",
      "close": "236.53",
      "volume": "765964"
    },
    {
      "date": "2024-03-11",
      "open": "236.72",
      "high": "237.69",
      "low": "233.70",
      "close": "237.48",
      "volume": "727152"
    },
    {
      "date": "2024-03-12",
      "open": "236.12",
      "high": "238.71",
      "low": "236.12",
      "close": "238.08",
      "volume": "610392"
    },
    {
      "date": "2024-03-13",
      "open": "237.05",
      "high": "237.835",
      "low": "235.55",
      "close": "236.26",
      "volume": "778289"
    },
    {
      "date": "2024-03-14",
      "open": "237.66",
      "high": "238.76",
      "low": "232.19",
      "close": "232.85",
      "volume": "992616"
    },
    {
      "date": "2024-03-15",
      "open": "231.98",
      "high": "235.20",
      "low": "231.98",
      "close": "234.52",
      "volume": "1611245"
    },
    {
      "date": "2024-03-18",
      "open": "235.61",
      "high": "238.11",
      "low": "235.32",
      "close": "235.73",
      "volume": "1011288"
    },
    {
      "date": "2024-03-19",
      "open": "235.55",
      "high": "237.88",
      "low": "235.53",
      "close": "237.44",
      "volume": "741842"
    },
    {
      "date": "2024-03-20",
      "open": "237.36",
      "high": "238.25",
      "low": "235.50",
      "close": "236.40",
      "volume": "719078"
    },
    {
      "date": "2024-03-21",
      "open": "236.60",
      "high": "238.08",
      "low": "235.345",
      "close": "235.91",
      "volume": "1261036"
    },
    {
      "date": "2024-03-22",
      "open": "236.75",
      "high": "237.345",
      "low": "233.68",
      "close": "234.86",
      "volume": "1020465"
    },
    {
      "date": "2024-03-25",
      "open": "234.65",
      "high": "234.86",
      "low": "231.81",
      "close": "232.00",
      "volume": "1063443"
    },
    {
      "date": "2024-03-26",
      "open": "231.57",
      "high": "232.42",
      "low": "231.06",
      "close": "231.21",
      "volume": "1179926"
    },
    {
      "date": "2024-03-27",
      "open": "233.22",
      "high": "234.01",
      "low": "230.59",
      "close": "233.93",
      "volume": "1533782"
    },
    {
      "date": "2024-03-28",
      "open": "233.93",
      "high": "236.26",
      "low": "232.66",
      "close": "235.73",
      "volume": "1218624"
    },
    {
      "date": "2024-04-01",
      "open": "235.43",
      "high": "235.43",
      "low": "230.91",
      "close": "232.78",
      "volume": "847211"
    },
    {
      "date": "2024-04-02",
      "open": "232.40",
      "high": "232.77",
      "low": "231.07",
      "close": "231.99",
      "volume": "846980"
    },
    {
      "date": "2024-04-03",
      "open": "232.00",
      "high": "233.92",
      "low": "230.335",
      "close": "231.01",
      "volume": "559332"
    },
    {
      "date": "2024-04-04",
      "open": "232.64",
      "high": "233.005",
      "low": "226.46",
      "close": "226.52",
      "volume": "891297"
    },
    {
      "date": "2024-04-05",
      "open": "226.66",
      "high": "228.82",
      "low": "226.015",
      "close": "227.65",
      "volume": "579887"
    },
    {
      "date": "2024-04-08",
      "open": "227.27",
      "high": "228.15",
      "low": "225.01",
      "close": "226.38",
      "volume": "1035467"
    },
    {
      "date": "2024-04-09",
      "open": "227.70",
      "high": "229.46",
      "low": "226.40",
      "close": "229.36",
      "volume": "690144"
    },
    {
      "date": "2024-04-10",
      "open": "227.85",
      "high": "229.77",
      "low": "225.50",
      "close": "225.92",
      "volume": "608061"
    },
    {
      "date": "2024-04-11",
      "open": "224.49",
      "high": "224.535",
      "low": "222.11",
      "close": "223.36",
      "volume": "1382763"
    },
    {
      "date": "2024-04-12",
      "open": "222.93",
      "high": "223.85",
      "low": "221.05",
      "close": "222.53",
      "volume": "1039679"
    },
    {
      "date": "2024-04-15",
      "open": "225.03",
      "high": "226.40",
      "low": "222.07",
      "close": "222.18",
      "volume": "1070526"
    },
    {
      "date": "2024-04-16",
      "open": "223.71",
      "high": "224.47",
      "low": "220.545",
      "close": "222.10",
      "volume": "1462454"
    },
    {
      "date": "2024-04-17",
      "open": "223.24",
      "high": "223.295",
      "low": "220.91",
      "close": "222.25",
      "volume": "841368"
    },
    {
      "date": "2024-04-18",
      "open": "223.18",
      "high": "225.07",
      "low": "222.55",
      "close": "223.33",
      "volume": "676752"
    },
    {
      "date": "2024-04-19",
      "open": "224.38",
      "high": "224.63",
      "low": "222.11",
      "close": "222.52",
      "volume": "714317"
    },
    {
      "date": "2024-04-22",
      "open": "224.53",
      "high": "224.965",
      "low": "222.68",
      "close": "223.17",
      "volume": "733122"
    },
    {
      "date": "2024-04-23",
      "open": "224.34",
      "high": "224.62",
      "low": "222.055",
      "close": "222.25",
      "volume": "1068499"
    },
    {
      "date": "2024-04-24",
      "open": "220.75",
      "high": "222.58",
      "low": "219.655",
      "close": "222.25",
      "volume": "1008952"
    },
    {
      "date": "2024-04-25",
      "open": "222.59",
      "high": "224.13",
      "low": "219.75",
      "close": "222.79",
      "volume": "1052563"
    },
    {
      "date": "2024-04-26",
      "open": "220.66",
      "high": "223.61",
      "low": "220.66",
      "close": "221.14",
      "volume": "815689"
    },
    {
      "date": "2024-04-29",
      "open": "221.79",
      "high": "222.75",
      "low": "220.82",
      "close": "221.85",
      "volume": "911706"
    },
    {
      "date": "2024-04-30",
      "open": "221.25",
      "high": "222.47",
      "low": "217.34",
      "close": "217.96",
      "volume": "1455682"
    },
    {
      "date": "2024-05-01",
      "open": "225.00",
      "high": "236.29",
      "low": "222.61",
      "close": "232.81",
      "volume": "1824538"
    },
    {
      "date": "2024-05-02",
      "open": "234.00",
      "high": "235.235",
      "low": "229.90",
      "close": "233.76",
      "volume": "1544778"
    },
    {
      "date": "2024-05-03",
      "open": "234.27",
      "high": "237.57",
      "low": "233.78",
      "close": "237.33",
      "volume": "1127556"
    },
    {
      "date": "2024-05-06",
      "open": "238.55",
      "high": "242.01",
      "low": "237.085",
      "close": "241.86",
      "volume": "892941"
    },
    {
      "date": "2024-05-07",
      "open": "243.07",
      "high": "247.09",
      "low": "242.55",
      "close": "247.00",
      "volume": "1094596"
    },
    {
      "date": "2024-05-08",
      "open": "247.10",
      "high": "247.95",
      "low": "243.73",
      "close": "244.57",
      "volume": "780265"
    },
    {
      "date": "2024-05-09",
      "open": "245.25",
      "high": "245.495",
      "low": "243.275",
      "close": "244.98",
      "volume": "522977"
    },
    {
      "date": "2024-05-10",
      "open": "245.71",
      "high": "249.39",
      "low": "244.99",
      "close": "248.31",
      "volume": "697949"
    },
    {
      "date": "2024-05-13",
      "open": "248.88",
      "high": "248.88",
      "low": "245.86",
      "close": "246.34",
      "volume": "399217"
    },
    {
      "date": "2024-05-14",
      "open": "247.75",
      "high": "247.95",
      "low": "245.43",
      "close": "246.93",
      "volume": "499554"
    },
    {
      "date": "2024-05-15",
      "open": "248.29",
      "high": "249.83",
      "low": "247.39",
      "close": "247.84",
      "volume": "477909"
    },
    {
      "date": "2024-05-16",
      "open": "248.19",
      "high": "251.87",
      "low": "248.02",
      "close": "251.48",
      "volume": "605705"
    },
    {
      "date": "2024-05-17",
      "open": "251.00",
      "high": "251.72",
      "low": "249.70",
      "close": "251.62",
      "volume": "778912"
    },
    {
      "date": "2024-05-20",
      "open": "251.05",
      "high": "253.17",
      "low": "249.88",
      "close": "252.41",
      "volume": "580297"
    },
    {
      "date": "2024-05-21",
      "open": "253.21",
      "high": "253.21",
      "low": "249.15",
      "close": "251.50",
      "volume": "607269"
    },
    {
      "date": "2024-05-22",
      "open": "251.40",
      "high": "254.08",
      "low": "250.51",
      "close": "253.64",
      "volume": "707018"
    },
    {
      "date": "2024-05-23",
      "open": "254.14",
      "high": "254.14",
      "low": "248.575",
      "close": "249.25",
      "volume": "894561"
    },
    {
      "date": "2024-05-24",
      "open": "250.02",
      "high": "252.19",
      "low": "247.55",
      "close": "251.58",
      "volume": "689800"
    },
    {
      "date": "2024-05-28",
      "open": "249.74",
      "high": "251.36",
      "low": "248.525",
      "close": "248.87",
      "volume": "770395"
    },
    {
      "date": "2024-05-29",
      "open": "248.26",
      "high": "248.84",
      "low": "246.30",
      "close": "246.92",
      "volume": "636328"
    },
    {
      "date": "2024-05-30",
      "open": "246.60",
      "high": "249.63",
      "low": "245.01",
      "close": "249.37",
      "volume": "888251"
    },
    {
      "date": "2024-05-31",
      "open": "249.37",
      "high": "253.15",
      "low": "246.525",
      "close": "252.78",
      "volume": "2984791"
    },
    {
      "date": "2024-06-03",
      "open": "252.54",
      "high": "254.52",
      "low": "251.59",
      "close": "253.75",
      "volume": "639808"
    },
    {
      "date": "2024-06-04",
      "open": "255.00",
      "high": "258.47",
      "low": "254.46",
      "close": "258.25",
      "volume": "885381"
    },
    {
      "date": "2024-06-05",
      "open": "259.08",
      "high": "261.44",
      "low": "258.05",
      "close": "261.28",
      "volume": "674695"
    },
    {
      "date": "2024-06-06",
      "open": "261.28",
      "high": "261.77",
      "low": "258.95",
      "close": "260.00",
      "volume": "530205"
    },
    {
      "date": "2024-06-07",
      "open": "260.63",
      "high": "264.14",
      "low": "259.12",
      "close": "264.00",
      "volume": "898285"
    },
    {
      "date": "2024-06-10",
      "open": "263.22",
      "high": "264.94",
      "low": "261.04",
      "close": "263.48",
      "volume": "667715"
    },
    {
      "date": "2024-06-11",
      "open": "262.74",
      "high": "264.755",
      "low": "261.27",
      "close": "264.67",
      "volume": "397295"
    },
    {
      "date": "2024-06-12",
      "open": "264.86",
      "high": "265.155",
      "low": "259.76",
      "close": "263.56",
      "volume": "589438"
    },
    {
      "date": "2024-06-13",
      "open": "261.90",
      "high": "263.18",
      "low": "260.69",
      "close": "262.24",
      "volume": "496002"
    },
    {
      "date": "2024-06-14",
      "open": "261.72",
      "high": "264.51",
      "low": "260.31",
      "close": "264.37",
      "volume": "472047"
    },
    {
      "date": "2024-06-17",
      "open": "262.31",
      "high": "268.12",
      "low": "261.02",
      "close": "267.69",
      "volume": "487072"
    },
    {
      "date": "2024-06-18",
      "open": "267.69",
      "high": "270.38",
      "low": "265.33",
      "close": "268.80",
      "volume": "655742"
    },
    {
      "date": "2024-06-20",
      "open": "268.98",
      "high": "269.14",
      "low": "266.62",
      "close": "268.09",
      "volume": "648766"
    },
    {
      "date": "2024-06-21",
      "open": "269.55",
      "high": "270.71",
      "low": "267.38",
      "close": "270.32",
      "volume": "1550276"
    },
    {
      "date": "2024-06-24",
      "open": "271.60",
      "high": "273.37",
      "low": "270.32",
      "close": "271.77",
      "volume": "726253"
    },
    {
      "date": "2024-06-25",
      "open": "271.31",
      "high": "273.70",
      "low": "270.565",
      "close": "272.27",
      "volume": "794076"
    },
    {
      "date": "2024-06-26",
      "open": "269.91",
      "high": "270.4032",
      "low": "266.97",
      "close": "269.86",
      "volume": "565691"
    },
    {
      "date": "2024-06-27",
      "open": "270.78",
      "high": "271.48",
      "low": "269.23",
      "close": "270.85",
      "volume": "646499"
    },
    {
      "date": "2024-06-28",
      "open": "270.85",
      "high": "272.04",
      "low": "268.72",
      "close": "269.55",
      "volume": "1101753"
    },
    {
      "date": "2024-07-01",
      "open": "269.55",
      "high": "270.89",
      "low": "266.41",
      "close": "268.11",
      "volume": "810381"
    },
    {
      "date": "2024-07-02",
      "open": "269.15",
      "high": "272.655",
      "low": "268.70",
      "close": "272.36",
      "volume": "835819"
    },
    {
      "date": "2024-07-03",
      "open": "272.22",
      "high": "273.77",
      "low": "270.49",
      "close": "273.28",
      "volume": "340201"
    },
    {
      "date": "2024-07-05",
      "open": "272.64",
      "high": "275.08",
      "low": "272.3313",
      "close": "274.45",
      "volume": "592336"
    },
    {
      "date": "2024-07-08",
      "open": "273.90",
      "high": "275.92",
      "low": "273.128",
      "close": "273.20",
      "volume": "572011"
    },
    {
      "date": "2024-07-09",
      "open": "273.54",
      "high": "275.94",
      "low": "273.50",
      "close": "275.38",
      "volume": "487541"
    },
    {
      "date": "2024-07-10",
      "open": "275.38",
      "high": "277.71",
      "low": "273.185",
      "close": "277.52",
      "volume": "836878"
    },
    {
      "date": "2024-07-11",
      "open": "278.93",
      "high": "279.59",
      "low": "274.46",
      "close": "275.09",
      "volume": "826478"
    },
    {
      "date": "2024-07-12",
      "open": "276.95",
      "high": "279.75",
      "low": "276.475",
      "close": "277.38",
      "volume": "531168"
    },
    {
      "date": "2024-07-15",
      "open": "277.38",
      "high": "280.22",
      "low": "276.66",
      "close": "277.50",
      "volume": "939314"
    },
    {
      "date": "2024-07-16",
      "open": "277.30",
      "high": "281.58",
      "low": "277.24",
      "close": "281.14",
      "volume": "692804"
    },
    {
      "date": "2024-07-17",
      "open": "281.48",
      "high": "282.08",
      "low": "278.71",
      "close": "279.16",
      "volume": "859276"
    },
    {
      "date": "2024-07-18",
      "open": "279.79",
      "high": "282.21",
      "low": "275.99",
      "close": "280.92",
      "volume": "658979"
    },
    {
      "date": "2024-07-19",
      "open": "281.89",
      "high": "281.89",
      "low": "275.51",
      "close": "276.83",
      "volume": "1382939"
    },
    {
      "date": "2024-07-22",
      "open": "278.47",
      "high": "280.48",
      "low": "277.33",
      "close": "278.61",
      "volume": "467065"
    },
    {
      "date": "2024-07-23",
      "open": "278.61",
      "high": "279.69",
      "low": "277.50",
      "close": "278.12",
      "volume": "397753"
    },
    {
      "date": "2024-07-24",
      "open": "278.97",
      "high": "278.97",
      "low": "276.25",
      "close": "276.55",
      "volume": "618367"
    },
    {
      "date": "2024-07-25",
      "open": "278.42",
      "high": "281.79",
      "low": "275.85",
      "close": "275.90",
      "volume": "681432"
    },
    {
      "date": "2024-07-26",
      "open": "275.90",
      "high": "280.605",
      "low": "271.70",
      "close": "279.97",
      "volume": "869870"
    },
    {
      "date": "2024-07-29",
      "open": "280.36",
      "high": "284.745",
      "low": "279.6458",
      "close": "283.78",
      "volume": "822768"
    },
    {
      "date": "2024-07-30",
      "open": "285.00",
      "high": "287.13",
      "low": "283.65",
      "close": "285.99",
      "volume": "872108"
    },
    {
      "date": "2024-07-31",
      "open": "275.00",
      "high": "276.905",
      "low": "260.115",
      "close": "261.75",
      "volume": "1410266"
    },
    {
      "date": "2024-08-01",
      "open": "261.37",
      "high": "262.75",
      "low": "257.59",
      "close": "261.37",
      "volume": "1107323"
    },
    {
      "date": "2024-08-02",
      "open": "262.60",
      "high": "266.84",
      "low": "262.11",
      "close": "266.66",
      "volume": "1232962"
    },
    {
      "date": "2024-08-05",
      "open": "272.71",
      "high": "272.71",
      "low": "259.22",
      "close": "262.28",
      "volume": "1354697"
    },
    {
      "date": "2024-08-06",
      "open": "260.62",
      "high": "265.34",
      "low": "260.45",
      "close": "260.94",
      "volume": "773896"
    },
    {
      "date": "2024-08-07",
      "open": "260.93",
      "high": "265.39",
      "low": "260.1684",
      "close": "260.31",
      "volume": "782027"
    },
    {
      "date": "2024-08-08",
      "open": "261.00",
      "high": "265.27",
      "low": "260.72",
      "close": "264.60",
      "volume": "672346"
    },
    {
      "date": "2024-08-09",
      "open": "263.96",
      "high": "264.40",
      "low": "262.4467",
      "close": "264.12",
      "volume": "370698"
    },
    {
      "date": "2024-08-12",
      "open": "262.53",
      "high": "264.96",
      "low": "260.17",
      "close": "262.36",
      "volume": "454982"
    },
    {
      "date": "2024-08-13",
      "open": "264.13",
      "high": "267.265",
      "low": "263.68",
      "close": "265.64",
      "volume": "545473"
    },
    {
      "date": "2024-08-14",
      "open": "265.28",
      "high": "268.975",
      "low": "265.06",
      "close": "268.59",
      "volume": "519795"
    },
    {
      "date": "2024-08-15",
      "open": "268.59",
      "high": "269.96",
      "low": "265.69",
      "close": "266.14",
      "volume": "490354"
    },
    {
      "date": "2024-08-16",
      "open": "266.18",
      "high": "267.91",
      "low": "265.325",
      "close": "266.63",
      "volume": "1301807"
    },
    {
      "date": "2024-08-19",
      "open": "266.74",
      "high": "269.75",
      "low": "266.655",
      "close": "269.18",
      "volume": "552621"
    },
    {
      "date": "2024-08-20",
      "open": "268.00",
      "high": "269.20",
      "low": "267.605",
      "close": "268.69",
      "volume": "589592"
    },
    {
      "date": "2024-08-21",
      "open": "269.54",
      "high": "270.70",
      "low": "267.94",
      "close": "269.38",
      "volume": "409342"
    },
    {
      "date": "2024-08-22",
      "open": "268.02",
      "high": "270.74",
      "low": "268.02",
      "close": "269.93",
      "volume": "553242"
    },
    {
      "date": "2024-08-23",
      "open": "271.44",
      "high": "272.71",
      "low": "267.6201",
      "close": "268.15",
      "volume": "435503"
    },
    {
      "date": "2024-08-26",
      "open": "268.84",
      "high": "271.16",
      "low": "267.54",
      "close": "267.98",
      "volume": "533865"
    },
    {
      "date": "2024-08-27",
      "open": "267.98",
      "high": "271.20",
      "low": "267.98",
      "close": "268.92",
      "volume": "561886"
    },
    {
      "date": "2024-08-28",
      "open": "270.28",
      "high": "273.29",
      "low": "267.12",
      "close": "271.47",
      "volume": "470899"
    },
    {
      "date": "2024-08-29",
      "open": "271.70",
      "high": "272.92",
      "low": "268.90",
      "close": "271.71",
      "volume": "342917"
    },
    {
      "date": "2024-08-30",
      "open": "272.84",
      "high": "274.99",
      "low": "270.63",
      "close": "272.82",
      "volume": "658996"
    },
    {
      "date": "2024-09-03",
      "open": "272.84",
      "high": "276.22",
      "low": "272.145",
      "close": "274.36",
      "volume": "503649"
    },
    {
      "date": "2024-09-04",
      "open": "273.67",
      "high": "274.86",
      "low": "271.03",
      "close": "274.09",
      "volume": "648161"
    },
    {
      "date": "2024-09-05",
      "open": "273.62",
      "high": "273.735",
      "low": "270.24",
      "close": "273.50",
      "volume": "615371"
    },
    {
      "date": "2024-09-06",
      "open": "274.10",
      "high": "274.57",
      "low": "270.255",
      "close": "271.66",
      "volume": "834256"
    },
    {
      "date": "2024-09-09",
      "open": "272.86",
      "high": "274.545",
      "low": "271.31",
      "close": "273.25",
      "volume": "791410"
    },
    {
      "date": "2024-09-10",
      "open": "274.03",
      "high": "275.605",
      "low": "271.71",
      "close": "273.60",
      "volume": "666571"
    },
    {
      "date": "2024-09-11",
      "open": "271.69",
      "high": "271.93",
      "low": "264.82",
      "close": "271.63",
      "volume": "925013"
    },
    {
      "date": "2024-09-12",
      "open": "271.63",
      "high": "271.71",
      "low": "267.25",
      "close": "269.37",
      "volume": "793541"
    },
    {
      "date": "2024-09-13",
      "open": "269.37",
      "high": "270.65",
      "low": "266.31",
      "close": "268.79",
      "volume": "1023297"
    },
    {
      "date": "2024-09-16",
      "open": "270.87",
      "high": "272.52",
      "low": "268.54",
      "close": "269.40",
      "volume": "873459"
    },
    {
      "date": "2024-09-17",
      "open": "269.18",
      "high": "269.21",
      "low": "266.3101",
      "close": "267.02",
      "volume": "564070"
    },
    {
      "date": "2024-09-18",
      "open": "266.36",
      "high": "266.50",
      "low": "263.485",
      "close": "264.76",
      "volume": "807237"
    },
    {
      "date": "2024-09-19",
      "open": "267.65",
      "high": "267.65",
      "low": "265.04",
      "close": "265.96",
      "volume": "692607"
    },
    {
      "date": "2024-09-20",
      "open": "265.09",
      "high": "265.98",
      "low": "263.42",
      "close": "264.85",
      "volume": "1639884"
    },
    {
      "date": "2024-09-23",
      "open": "265.90",
      "high": "266.57",
      "low": "263.83",
      "close": "265.27",
      "volume": "506686"
    },
    {
      "date": "2024-09-24",
      "open": "264.74",
      "high": "265.27",
      "low": "261.75",
      "close": "264.79",
      "volume": "619037"
    },
    {
      "date": "2024-09-25",
      "open": "264.99",
      "high": "266.17",
      "low": "264.68",
      "close": "265.16",
      "volume": "497953"
    },
    {
      "date": "2024-09-26",
      "open": "265.00",
      "high": "266.235",
      "low": "263.62",
      "close": "264.99",
      "volume": "484851"
    },
    {
      "date": "2024-09-27",
      "open": "266.06",
      "high": "266.49",
      "low": "264.09",
      "close": "264.25",
      "volume": "751965"
    },
    {
      "date": "2024-09-30",
      "open": "264.25",
      "high": "268.45",
      "low": "262.82",
      "close": "267.96",
      "volume": "794823"
    },
    {
      "date": "2024-10-01",
      "open": "269.29",
      "high": "270.085",
      "low": "267.36",
      "close": "268.62",
      "volume": "898260"
    },
    {
      "date": "2024-10-02",
      "open": "266.63",
      "high": "268.185",
      "low": "264.88",
      "close": "267.96",
      "volume": "557513"
    },
    {
      "date": "2024-10-03",
      "open": "267.02",
      "high": "271.60",
      "low": "265.83",
      "close": "270.67",
      "volume": "1363585"
    },
    {
      "date": "2024-10-04",
      "open": "270.02",
      "high": "270.47",
      "low": "263.97",
      "close": "265.67",
      "volume": "761911"
    },
    {
      "date": "2024-10-07",
      "open": "265.58",
      "high": "267.73",
      "low": "264.48",
      "close": "265.94",
      "volume": "567139"
    },
    {
      "date": "2024-10-08",
      "open": "267.27",
      "high": "272.62",
      "low": "267.27",
      "close": "272.22",
      "volume": "563016"
    },
    {
      "date": "2024-10-09",
      "open": "272.22",
      "high": "277.27",
      "low": "271.53",
      "close": "277.06",
      "volume": "609644"
    },
    {
      "date": "2024-10-10",
      "open": "275.91",
      "high": "275.96",
      "low": "266.44",
      "close": "268.28",
      "volume": "666440"
    },
    {
      "date": "2024-10-11",
      "open": "270.08",
      "high": "270.08",
      "low": "266.97",
      "close": "268.23",
      "volume": "484825"
    },
    {
      "date": "2024-10-14",
      "open": "268.28",
      "high": "269.64",
      "low": "267.02",
      "close": "269.23",
      "volume": "601763"
    },
    {
      "date": "2024-10-15",
      "open": "271.33",
      "high": "273.41",
      "low": "268.91",
      "close": "269.57",
      "volume": "500668"
    },
    {
      "date": "2024-10-16",
      "open": "269.57",
      "high": "271.33",
      "low": "268.135",
      "close": "270.60",
      "volume": "597622"
    },
    {
      "date": "2024-10-17",
      "open": "270.79",
      "high": "271.845",
      "low": "266.595",
      "close": "267.27",
      "volume": "486548"
    },
    {
      "date": "2024-10-18",
      "open": "267.29",
      "high": "268.99",
      "low": "266.355",
      "close": "267.62",
      "volume": "439244"
    },
    {
      "date": "2024-10-21",
      "open": "267.60",
      "high": "269.86",
      "low": "266.71",
      "close": "268.09",
      "volume": "432748"
    },
    {
      "date": "2024-10-22",
      "open": "266.77",
      "high": "268.2561",
      "low": "265.16",
      "close": "267.59",
      "volume": "378841"
    },
    {
      "date": "2024-10-23",
      "open": "265.74",
      "high": "267.57",
      "low": "265.74",
      "close": "266.59",
      "volume": "487884"
    },
    {
      "date": "2024-10-24",
      "open": "266.59",
      "high": "268.02",
      "low": "264.77",
      "close": "264.97",
      "volume": "321365"
    },
    {
      "date": "2024-10-25",
      "open": "266.92",
      "high": "268.7899",
      "low": "264.36",
      "close": "264.65",
      "volume": "532425"
    },
    {
      "date": "2024-10-28",
      "open": "266.25",
      "high": "268.115",
      "low": "261.70",
      "close": "262.86",
      "volume": "645732"
    },
    {
      "date": "2024-10-29",
      "open": "262.64",
      "high": "265.72",
      "low": "261.13",
      "close": "263.65",
      "volume": "909634"
    },
    {
      "date": "2024-10-30",
      "open": "280.00",
      "high": "280.00",
      "low": "269.96",
      "close": "275.63",
      "volume": "993911"
    },
    {
      "date": "2024-10-31",
      "open": "275.63",
      "high": "278.53",
      "low": "273.43",
      "close": "274.72",
      "volume": "1204778"
    },
    {
      "date": "2024-11-01",
      "open": "273.39",
      "high": "276.09",
      "low": "271.02",
      "close": "275.48",
      "volume": "1047078"
    },
    {
      "date": "2024-11-04",
      "open": "275.89",
      "high": "278.46",
      "low": "273.28",
      "close": "277.22",
      "volume": "475118"
    },
    {
      "date": "2024-11-05",
      "open": "277.26",
      "high": "281.185",
      "low": "276.2531",
      "close": "279.68",
      "volume": "384579"
    },
    {
      "date": "2024-11-06",
      "open": "283.56",
      "high": "283.56",
      "low": "276.44",
      "close": "279.13",
      "volume": "841451"
    },
    {
      "date": "2024-11-07",
      "open": "278.88",
      "high": "281.30",
      "low": "276.96",
      "close": "280.34",
      "volume": "410568"
    },
    {
      "date": "2024-11-08",
      "open": "282.33",
      "high": "287.21",
      "low": "281.41",
      "close": "284.98",
      "volume": "556951"
    },
    {
      "date": "2024-11-11",
      "open": "285.30",
      "high": "288.3899",
      "low": "284.79",
      "close": "285.01",
      "volume": "692900"
    },
    {
      "date": "2024-11-12",
      "open": "286.42",
      "high": "289.40",
      "low": "284.82",
      "close": "287.92",
      "volume": "925713"
    },
    {
      "date": "2024-11-13",
      "open": "288.10",
      "high": "291.419",
      "low": "286.67",
      "close": "290.04",
      "volume": "514026"
    },
    {
      "date": "2024-11-14",
      "open": "289.46",
      "high": "290.41",
      "low": "285.36",
      "close": "286.13",
      "volume": "439197"
    },
    {
      "date": "2024-11-15",
      "open": "286.49",
      "high": "286.49",
      "low": "280.14",
      "close": "280.80",
      "volume": "522708"
    },
    {
      "date": "2024-11-18",
      "open": "280.71",
      "high": "282.48",
      "low": "279.625",
      "close": "280.36",
      "volume": "799968"
    },
    {
      "date": "2024-11-19",
      "open": "280.36",
      "high": "283.51",
      "low": "279.24",
      "close": "281.64",
      "volume": "1028533"
    },
    {
      "date": "2024-11-20",
      "open": "281.64",
      "high": "284.85",
      "low": "279.24",
      "close": "284.20",
      "volume": "507722"
    },
    {
      "date": "2024-11-21",
      "open": "285.93",
      "high": "287.78",
      "low": "283.30",
      "close": "287.56",
      "volume": "518119"
    },
    {
      "date": "2024-11-22",
      "open": "287.70",
      "high": "291.39",
      "low": "286.89",
      "close": "290.73",
      "volume": "649777"
    },
    {
      "date": "2024-11-25",
      "open": "292.12",
      "high": "293.1899",
      "low": "289.92",
      "close": "291.49",
      "volume": "709292"
    },
    {
      "date": "2024-11-26",
      "open": "292.57",
      "high": "296.10",
      "low": "291.52",
      "close": "294.75",
      "volume": "531548"
    },
    {
      "date": "2024-11-27",
      "open": "295.58",
      "high": "296.585",
      "low": "293.325",
      "close": "294.56",
      "volume": "482544"
    },
    {
      "date": "2024-11-29",
      "open": "293.44",
      "high": "296.165",
      "low": "292.83",
      "close": "294.21",
      "volume": "363155"
    },
    {
      "date": "2024-12-02",
      "open": "295.17",
      "high": "295.395",
      "low": "290.455",
      "close": "292.70",
      "volume": "468043"
    },
    {
      "date": "2024-12-03",
      "open": "292.34",
      "high": "292.375",
      "low": "285.075",
      "close": "289.05",
      "volume": "953760"
    },
    {
      "date": "2024-12-04",
      "open": "289.09",
      "high": "293.02",
      "low": "288.17",
      "close": "291.69",
      "volume": "628712"
    },
    {
      "date": "2024-12-05",
      "open": "291.25",
      "high": "291.62",
      "low": "286.59",
      "close": "288.90",
      "volume": "700272"
    },
    {
      "date": "2024-12-06",
      "open": "289.09",
      "high": "290.92",
      "low": "285.62",
      "close": "287.06",
      "volume": "930512"
    },
    {
      "date": "2024-12-09",
      "open": "284.91",
      "high": "286.25",
      "low": "281.38",
      "close": "284.91",
      "volume": "877971"
    },
    {
      "date": "2024-12-10",
      "open": "285.26",
      "high": "287.985",
      "low": "282.28",
      "close": "286.68",
      "volume": "700016"
    },
    {
      "date": "2024-12-11",
      "open": "288.60",
      "high": "289.59",
      "low": "284.01",
      "close": "285.02",
      "volume": "557685"
    },
    {
      "date": "2024-12-12",
      "open": "285.02",
      "high": "287.60",
      "low": "283.89",
      "close": "285.30",
      "volume": "423524"
    },
    {
      "date": "2024-12-13",
      "open": "283.41",
      "high": "284.22",
      "low": "281.81",
      "close": "283.35",
      "volume": "530250"
    },
    {
      "date": "2024-12-16",
      "open": "283.75",
      "high": "284.70",
      "low": "280.94",
      "close": "281.36",
      "volume": "808648"
    },
    {
      "date": "2024-12-17",
      "open": "281.36",
      "high": "282.52",
      "low": "278.80",
      "close": "280.22",
      "volume": "1343804"
    },
    {
      "date": "2024-12-18",
      "open": "279.96",
      "high": "280.39",
      "low": "275.49",
      "close": "275.56",
      "volume": "805382"
    },
    {
      "date": "2024-12-19",
      "open": "273.85",
      "high": "277.75",
      "low": "273.85",
      "close": "275.58",
      "volume": "908648"
    },
    {
      "date": "2024-12-20",
      "open": "274.35",
      "high": "279.61",
      "low": "273.235",
      "close": "276.86",
      "volume": "1713918"
    },
    {
      "date": "2024-12-23",
      "open": "277.00",
      "high": "277.19",
      "low": "274.17",
      "close": "276.71",
      "volume": "501179"
    },
    {
      "date": "2024-12-24",
      "open": "276.18",
      "high": "279.02",
      "low": "275.05",
      "close": "278.55",
      "volume": "249801"
    },
    {
      "date": "2024-12-26",
      "open": "277.26",
      "high": "279.4639",
      "low": "276.075",
      "close": "278.38",
      "volume": "319697"
    },
    {
      "date": "2024-12-27",
      "open": "276.54",
      "high": "278.80",
      "low": "275.22",
      "close": "277.30",
      "volume": "480139"
    },
    {
      "date": "2024-12-30",
      "open": "276.80",
      "high": "278.41",
      "low": "273.30",
      "close": "275.74",
      "volume": "700210"
    },
    {
      "date": "2024-12-31",
      "open": "276.45",
      "high": "277.79",
      "low": "273.62",
      "close": "275.43",
      "volume": "576009"
    },
    {
      "date": "2025-01-02",
      "open": "275.98",
      "high": "277.83",
      "low": "273.39",
      "close": "273.39",
      "volume": "1013570"
    },
    {
      "date": "2025-01-03",
      "open": "273.50",
      "high": "277.77",
      "low": "272.8608",
      "close": "276.28",
      "volume": "791054"
    },
    {
      "date": "2025-01-06",
      "open": "274.01",
      "high": "275.49",
      "low": "272.14",
      "close": "273.00",
      "volume": "860715"
    },
    {
      "date": "2025-01-07",
      "open": "272.81",
      "high": "274.00",
      "low": "271.25",
      "close": "273.52",
      "volume": "713745"
    },
    {
      "date": "2025-01-08",
      "open": "274.71",
      "high": "280.62",
      "low": "273.32",
      "close": "280.42",
      "volume": "1101190"
    },
    {
      "date": "2025-01-10",
      "open": "278.56",
      "high": "280.33",
      "low": "268.41",
      "close": "268.63",
      "volume": "1139611"
    },
    {
      "date": "2025-01-13",
      "open": "267.40",
      "high": "275.71",
      "low": "266.19",
      "close": "275.47",
      "volume": "876012"
    },
    {
      "date": "2025-01-14",
      "open": "275.12",
      "high": "276.296",
      "low": "271.60",
      "close": "273.49",
      "volume": "623498"
    },
    {
      "date": "2025-01-15",
      "open": "275.50",
      "high": "276.50",
      "low": "272.39",
      "close": "273.81",
      "volume": "855749"
    },
    {
      "date": "2025-01-16",
      "open": "273.99",
      "high": "279.145",
      "low": "273.38",
      "close": "278.47",
      "volume": "666943"
    },
    {
      "date": "2025-01-17",
      "open": "282.06",
      "high": "282.06",
      "low": "277.7704",
      "close": "278.55",
      "volume": "670741"
    },
    {
      "date": "2025-01-21",
      "open": "278.80",
      "high": "280.7649",
      "low": "278.36",
      "close": "280.06",
      "volume": "684299"
    },
    {
      "date": "2025-01-22",
      "open": "281.05",
      "high": "282.13",
      "low": "279.15",
      "close": "279.35",
      "volume": "547947"
    },
    {
      "date": "2025-01-23",
      "open": "279.35",
      "high": "279.865",
      "low": "274.82",
      "close": "277.98",
      "volume": "498525"
    },
    {
      "date": "2025-01-24",
      "open": "277.43",
      "high": "279.97",
      "low": "276.525",
      "close": "278.93",
      "volume": "404479"
    },
    {
      "date": "2025-01-27",
      "open": "278.93",
      "high": "286.45",
      "low": "278.67",
      "close": "285.46",
      "volume": "753783"
    },
    {
      "date": "2025-01-28",
      "open": "284.57",
      "high": "285.73",
      "low": "276.61",
      "close": "281.85",
      "volume": "633250"
    },
    {
      "date": "2025-01-29",
      "open": "283.16",
      "high": "284.67",
      "low": "281.325",
      "close": "282.59",
      "volume": "600663"
    },
    {
      "date": "2025-01-30",
      "open": "284.08",
      "high": "288.40",
      "low": "284.08",
      "close": "288.08",
      "volume": "652343"
    },
    {
      "date": "2025-01-31",
      "open": "287.64",
      "high": "289.86",
      "low": "286.50",
      "close": "287.44",
      "volume": "651380"
    },
    {
      "date": "2025-02-03",
      "open": "287.49",
      "high": "292.67",
      "low": "284.19",
      "close": "290.94",
      "volume": "763789"
    },
    {
      "date": "2025-02-04",
      "open": "290.94",
      "high": "293.53",
      "low": "288.675",
      "close": "289.20",
      "volume": "704056"
    },
    {
      "date": "2025-02-05",
      "open": "290.69",
      "high": "292.57",
      "low": "288.52",
      "close": "291.64",
      "volume": "495269"
    },
    {
      "date": "2025-02-06",
      "open": "291.98",
      "high": "294.99",
      "low": "290.1681",
      "close": "294.95",
      "volume": "581571"
    },
    {
      "date": "2025-02-07",
      "open": "294.95",
      "high": "296.23",
      "low": "293.565",
      "close": "293.73",
      "volume": "632177"
    },
    {
      "date": "2025-02-10",
      "open": "294.42",
      "high": "295.23",
      "low": "290.11",
      "close": "294.00",
      "volume": "516990"
    },
    {
      "date": "2025-02-11",
      "open": "292.18",
      "high": "294.40",
      "low": "291.65",
      "close": "294.30",
      "volume": "342680"
    },
    {
      "date": "2025-02-12",
      "open": "291.33",
      "high": "293.95",
      "low": "289.07",
      "close": "293.06",
      "volume": "470399"
    },
    {
      "date": "2025-02-13",
      "open": "293.11",
      "high": "296.58",
      "low": "292.35",
      "close": "295.50",
      "volume": "461893"
    },
    {
      "date": "2025-02-14",
      "open": "295.50",
      "high": "296.94",
      "low": "293.33",
      "close": "293.48",
      "volume": "535488"
    },
    {
      "date": "2025-02-18",
      "open": "292.58",
      "high": "295.58",
      "low": "290.895",
      "close": "293.30",
      "volume": "538388"
    },
    {
      "date": "2025-02-19",
      "open": "293.51",
      "high": "296.92",
      "low": "292.37",
      "close": "295.86",
      "volume": "692685"
    },
    {
      "date": "2025-02-20",
      "open": "294.20",
      "high": "294.26",
      "low": "291.06",
      "close": "292.70",
      "volume": "878481"
    },
    {
      "date": "2025-02-21",
      "open": "292.70",
      "high": "296.39",
      "low": "291.825",
      "close": "295.11",
      "volume": "1165507"
    },
    {
      "date": "2025-02-24",
      "open": "295.14",
      "high": "298.71",
      "low": "295.14",
      "close": "297.01",
      "volume": "720001"
    },
    {
      "date": "2025-02-25",
      "open": "297.01",
      "high": "300.50",
      "low": "295.58",
      "close": "299.72",
      "volume": "1137100"
    },
    {
      "date": "2025-02-26",
      "open": "263.97",
      "high": "295.78",
      "low": "262.00",
      "close": "288.03",
      "volume": "1574634"
    },
    {
      "date": "2025-02-27",
      "open": "290.19",
      "high": "292.105",
      "low": "287.73",
      "close": "290.11",
      "volume": "918137"
    },
    {
      "date": "2025-02-28",
      "open": "291.78",
      "high": "297.57",
      "low": "291.28",
      "close": "296.91",
      "volume": "1029591"
    },
    {
      "date": "2025-03-03",
      "open": "295.63",
      "high": "302.245",
      "low": "293.13",
      "close": "301.33",
      "volume": "990300"
    },
    {
      "date": "2025-03-04",
      "open": "301.88",
      "high": "306.10",
      "low": "299.29",
      "close": "299.54",
      "volume": "955233"
    },
    {
      "date": "2025-03-05",
      "open": "296.20",
      "high": "299.655",
      "low": "294.7318",
      "close": "296.89",
      "volume": "699581"
    },
    {
      "date": "2025-03-06",
      "open": "295.21",
      "high": "297.69",
      "low": "293.985",
      "close": "295.36",
      "volume": "726800"
    },
    {
      "date": "2025-03-07",
      "open": "295.36",
      "high": "301.164",
      "low": "294.15",
      "close": "300.48",
      "volume": "754056"
    },
    {
      "date": "2025-03-10",
      "open": "301.12",
      "high": "305.57",
      "low": "297.42",
      "close": "298.00",
      "volume": "1645494"
    },
    {
      "date": "2025-03-11",
      "open": "298.93",
      "high": "299.64",
      "low": "290.30",
      "close": "290.53",
      "volume": "1320067"
    },
    {
      "date": "2025-03-12",
      "open": "289.19",
      "high": "290.02",
      "low": "286.18",
      "close": "288.03",
      "volume": "740424"
    },
    {
      "date": "2025-03-13",
      "open": "287.06",
      "high": "289.76",
      "low": "285.26",
      "close": "289.50",
      "volume": "715257"
    },
    {
      "date": "2025-03-14",
      "open": "289.05",
      "high": "290.03",
      "low": "286.763",
      "close": "288.58",
      "volume": "740813"
    },
    {
      "date": "2025-03-17",
      "open": "287.83",
      "high": "291.58",
      "low": "287.83",
      "close": "291.01",
      "volume": "930843"
    },
    {
      "date": "2025-03-18",
      "open": "289.34",
      "high": "290.0728",
      "low": "286.50",
      "close": "288.93",
      "volume": "789452"
    },
    {
      "date": "2025-03-19",
      "open": "288.40",
      "high": "291.44",
      "low": "288.40",
      "close": "289.74",
      "volume": "784013"
    },
    {
      "date": "2025-03-20",
      "open": "288.43",
      "high": "289.615",
      "low": "285.86",
      "close": "287.68",
      "volume": "773071"
    },
    {
      "date": "2025-03-21",
      "open": "285.23",
      "high": "287.28",
      "low": "283.24",
      "close": "285.16",
      "volume": "1387929"
    },
    {
      "date": "2025-03-24",
      "open": "287.02",
      "high": "289.43",
      "low": "284.45",
      "close": "285.40",
      "volume": "810221"
    },
    {
      "date": "2025-03-25",
      "open": "284.80",
      "high": "287.88",
      "low": "283.985",
      "close": "287.76",
      "volume": "992849"
    },
    {
      "date": "2025-03-26",
      "open": "288.45",
      "high": "293.00",
      "low": "288.105",
      "close": "292.03",
      "volume": "773119"
    },
    {
      "date": "2025-03-27",
      "open": "293.63",
      "high": "299.725",
      "low": "291.23",
      "close": "296.89",
      "volume": "852358"
    },
    {
      "date": "2025-03-28",
      "open": "296.24",
      "high": "296.75",
      "low": "293.115",
      "close": "294.58",
      "volume": "728980"
    },
    {
      "date": "2025-03-31",
      "open": "296.14",
      "high": "299.965",
      "low": "295.24",
      "close": "297.62",
      "volume": "1250152"
    },
    {
      "date": "2025-04-01",
      "open": "296.82",
      "high": "298.9799",
      "low": "294.99",
      "close": "298.61",
      "volume": "621777"
    },
    {
      "date": "2025-04-02",
      "open": "298.95",
      "high": "300.07",
      "low": "294.935",
      "close": "299.71",
      "volume": "749130"
    },
    {
      "date": "2025-04-03",
      "open": "298.45",
      "high": "306.675",
      "low": "298.45",
      "close": "305.09",
      "volume": "1425404"
    },
    {
      "date": "2025-04-04",
      "open": "299.20",
      "high": "304.16",
      "low": "284.37",
      "close": "284.99",
      "volume": "2102300"
    },
    {
      "date": "2025-04-07",
      "open": "285.86",
      "high": "287.56",
      "low": "275.17",
      "close": "278.09",
      "volume": "1815571"
    },
    {
      "date": "2025-04-08",
      "open": "281.51",
      "high": "281.82",
      "low": "274.91",
      "close": "277.03",
      "volume": "1852787"
    },
    {
      "date": "2025-04-09",
      "open": "275.43",
      "high": "290.295",
      "low": "273.76",
      "close": "289.34",
      "volume": "1965672"
    },
    {
      "date": "2025-04-10",
      "open": "286.12",
      "high": "289.69",
      "low": "279.8225",
      "close": "285.78",
      "volume": "1397408"
    },
    {
      "date": "2025-04-11",
      "open": "285.07",
      "high": "293.55",
      "low": "282.85",
      "close": "291.88",
      "volume": "835049"
    },
    {
      "date": "2025-04-14",
      "open": "293.12",
      "high": "296.50",
      "low": "291.38",
      "close": "295.10",
      "volume": "837585"
    },
    {
      "date": "2025-04-15",
      "open": "295.38",
      "high": "297.61",
      "low": "294.46",
      "close": "295.05",
      "volume": "612756"
    },
    {
      "date": "2025-04-16",
      "open": "295.31",
      "high": "297.315",
      "low": "290.23",
      "close": "292.23",
      "volume": "954892"
    },
    {
      "date": "2025-04-17",
      "open": "292.72",
      "high": "295.738",
      "low": "290.5711",
      "close": "293.02",
      "volume": "502884"
    },
    {
      "date": "2025-04-21",
      "open": "291.64",
      "high": "294.6999",
      "low": "281.87",
      "close": "284.35",
      "volume": "841441"
    },
    {
      "date": "2025-04-22",
      "open": "285.84",
      "high": "293.40",
      "low": "284.755",
      "close": "292.70",
      "volume": "643412"
    },
    {
      "date": "2025-04-23",
      "open": "292.74",
      "high": "297.10",
      "low": "288.83",
      "close": "290.05",
      "volume": "885749"
    },
    {
      "date": "2025-04-24",
      "open": "289.08",
      "high": "290.28",
      "low": "284.60",
      "close": "288.24",
      "volume": "717771"
    },
    {
      "date": "2025-04-25",
      "open": "287.60",
      "high": "287.825",
      "low": "283.21",
      "close": "286.05",
      "volume": "1016027"
    },
    {
      "date": "2025-04-28",
      "open": "285.86",
      "high": "289.165",
      "low": "283.675",
      "close": "288.41",
      "volume": "777144"
    },
    {
      "date": "2025-04-29",
      "open": "287.32",
      "high": "293.11",
      "low": "286.165",
      "close": "292.37",
      "volume": "596788"
    },
    {
      "date": "2025-04-30",
      "open": "291.83",
      "high": "297.23",
      "low": "288.8901",
      "close": "296.43",
      "volume": "806202"
    },
    {
      "date": "2025-05-01",
      "open": "294.50",
      "high": "296.34",
      "low": "291.74",
      "close": "294.51",
      "volume": "809545"
    },
    {
      "date": "2025-05-02",
      "open": "297.96",
      "high": "298.69",
      "low": "291.56",
      "close": "293.90",
      "volume": "849642"
    },
    {
      "date": "2025-05-05",
      "open": "293.14",
      "high": "294.9993",
      "low": "290.99",
      "close": "294.75",
      "volume": "645190"
    },
    {
      "date": "2025-05-06",
      "open": "294.26",
      "high": "297.54",
      "low": "292.27",
      "close": "296.19",
      "volume": "880029"
    },
    {
      "date": "2025-05-07",
      "open": "302.58",
      "high": "312.62",
      "low": "300.75",
      "close": "309.90",
      "volume": "1510864"
    },
    {
      "date": "2025-05-08",
      "open": "312.00",
      "high": "312.82",
      "low": "307.39",
      "close": "307.85",
      "volume": "948224"
    },
    {
      "date": "2025-05-09",
      "open": "307.85",
      "high": "310.33",
      "low": "305.8308",
      "close": "309.50",
      "volume": "707179"
    },
    {
      "date": "2025-05-12",
      "open": "309.82",
      "high": "310.67",
      "low": "301.04",
      "close": "303.65",
      "volume": "990485"
    },
    {
      "date": "2025-05-13",
      "open": "303.65",
      "high": "304.5284",
      "low": "301.18",
      "close": "301.57",
      "volume": "846808"
    },
    {
      "date": "2025-05-14",
      "open": "299.93",
      "high": "302.25",
      "low": "296.97",
      "close": "301.27",
      "volume": "835459"
    },
    {
      "date": "2025-05-15",
      "open": "302.17",
      "high": "307.71",
      "low": "302.06",
      "close": "307.36",
      "volume": "680941"
    },
    {
      "date": "2025-05-16",
      "open": "307.88",
      "high": "309.78",
      "low": "305.2101",
      "close": "309.57",
      "volume": "749842"
    },
    {
      "date": "2025-05-19",
      "open": "309.76",
      "high": "314.645",
      "low": "309.76",
      "close": "314.35",
      "volume": "740735"
    },
    {
      "date": "2025-05-20",
      "open": "312.38",
      "high": "314.02",
      "low": "310.785",
      "close": "313.10",
      "volume": "508319"
    },
    {
      "date": "2025-05-21",
      "open": "312.52",
      "high": "314.01",
      "low": "311.14",
      "close": "312.33",
      "volume": "566242"
    },
    {
      "date": "2025-05-22",
      "open": "311.69",
      "high": "315.11",
      "low": "309.9564",
      "close": "314.34",
      "volume": "699681"
    },
    {
      "date": "2025-05-23",
      "open": "312.84",
      "high": "314.59",
      "low": "311.59",
      "close": "313.77",
      "volume": "548022"
    },
    {
      "date": "2025-05-27",
      "open": "314.88",
      "high": "317.10",
      "low": "313.02",
      "close": "316.16",
      "volume": "687323"
    },
    {
      "date": "2025-05-28",
      "open": "316.16",
      "high": "317.8138",
      "low": "314.30",
      "close": "315.96",
      "volume": "613322"
    },
    {
      "date": "2025-05-29",
      "open": "315.79",
      "high": "316.49",
      "low": "312.45",
      "close": "314.32",
      "volume": "774120"
    },
    {
      "date": "2025-05-30",
      "open": "315.56",
      "high": "316.37",
      "low": "313.68",
      "close": "314.14",
      "volume": "1204511"
    },
    {
      "date": "2025-06-02",
      "open": "312.69",
      "high": "317.05",
      "low": "310.8675",
      "close": "316.99",
      "volume": "592941"
    },
    {
      "date": "2025-06-03",
      "open": "314.55",
      "high": "318.23",
      "low": "312.84",
      "close": "317.51",
      "volume": "868763"
    },
    {
      "date": "2025-06-04",
      "open": "318.10",
      "high": "321.58",
      "low": "316.80",
      "close": "321.33",
      "volume": "1006769"
    },
    {
      "date": "2025-06-05",
      "open": "322.83",
      "high": "322.92",
      "low": "320.13",
      "close": "320.59",
      "volume": "725298"
    },
    {
      "date": "2025-06-06",
      "open": "320.87",
      "high": "321.83",
      "low": "317.81",
      "close": "319.60",
      "volume": "530802"
    },
    {
      "date": "2025-06-09",
      "open": "318.42",
      "high": "318.42",
      "low": "310.85",
      "close": "313.27",
      "volume": "642347"
    },
    {
      "date": "2025-06-10",
      "open": "312.16",
      "high": "313.41",
      "low": "309.081",
      "close": "312.28",
      "volume": "509589"
    },
    {
      "date": "2025-06-11",
      "open": "312.28",
      "high": "312.89",
      "low": "309.33",
      "close": "311.49",
      "volume": "567823"
    },
    {
      "date": "2025-06-12",
      "open": "312.18",
      "high": "314.04",
      "low": "309.95",
      "close": "313.91",
      "volume": "521604"
    },
    {
      "date": "2025-06-13",
      "open": "312.07",
      "high": "314.575",
      "low": "309.64",
      "close": "310.41",
      "volume": "544037"
    },
    {
      "date": "2025-06-16",
      "open": "310.58",
      "high": "311.73",
      "low": "308.53",
      "close": "309.47",
      "volume": "706960"
    },
    {
      "date": "2025-06-17",
      "open": "308.90",
      "high": "309.28",
      "low": "306.17",
      "close": "307.23",
      "volume": "537549"
    },
    {
      "date": "2025-06-18",
      "open": "307.64",
      "high": "307.64",
      "low": "305.28",
      "close": "306.27",
      "volume": "688609"
    },
    {
      "date": "2025-06-20",
      "open": "308.68",
      "high": "308.68",
      "low": "303.42",
      "close": "306.02",
      "volume": "1898165"
    },
    {
      "date": "2025-06-23",
      "open": "307.57",
      "high": "309.65",
      "low": "306.02",
      "close": "308.41",
      "volume": "786538"
    },
    {
      "date": "2025-06-24",
      "open": "309.14",
      "high": "312.4246",
      "low": "305.99",
      "close": "309.93",
      "volume": "863530"
    },
    {
      "date": "2025-06-25",
      "open": "309.47",
      "high": "309.47",
      "low": "302.82",
      "close": "304.17",
      "volume": "823672"
    },
    {
      "date": "2025-06-26",
      "open": "304.99",
      "high": "306.07",
      "low": "303.23",
      "close": "305.13",
      "volume": "633199"
    },
    {
      "date": "2025-06-27",
      "open": "305.28",
      "high": "309.04",
      "low": "304.595",
      "close": "308.66",
      "volume": "2480351"
    },
    {
      "date": "2025-06-30",
      "open": "306.71",
      "high": "311.77",
      "low": "306.60",
      "close": "311.50",
      "volume": "1054215"
    },
    {
      "date": "2025-07-01",
      "open": "311.34",
      "high": "314.80",
      "low": "309.91",
      "close": "312.95",
      "volume": "870624"
    },
    {
      "date": "2025-07-02",
      "open": "310.20",
      "high": "310.20",
      "low": "301.04",
      "close": "301.21",
      "volume": "1204153"
    },
    {
      "date": "2025-07-03",
      "open": "300.835",
      "high": "305.75",
      "low": "299.275",
      "close": "304.06",
      "volume": "963566"
    },
    {
      "date": "2025-07-07",
      "open": "304.06",
      "high": "308.19",
      "low": "302.85",
      "close": "308.17",
      "volume": "985087"
    },
    {
      "date": "2025-07-08",
      "open": "306.53",
      "high": "307.91",
      "low": "301.85",
      "close": "302.54",
      "volume": "998573"
    },
    {
      "date": "2025-07-09",
      "open": "302.74",
      "high": "304.305",
      "low": "301.70",
      "close": "303.72",
      "volume": "823258"
    },
    {
      "date": "2025-07-10",
      "open": "302.27",
      "high": "304.245",
      "low": "301.30",
      "close": "302.90",
      "volume": "724709"
    },
    {
      "date": "2025-07-11",
      "open": "302.16",
      "high": "302.59",
      "low": "299.37",
      "close": "300.51",
      "volume": "950224"
    },
    {
      "date": "2025-07-14",
      "open": "300.91",
      "high": "306.446",
      "low": "300.91",
      "close": "305.62",
      "volume": "648321"
    },
    {
      "date": "2025-07-15",
      "open": "303.88",
      "high": "305.73",
      "low": "299.86",
      "close": "300.14",
      "volume": "845774"
    },
    {
      "date": "2025-07-16",
      "open": "300.21",
      "high": "301.69",
      "low": "297.645",
      "close": "301.48",
      "volume": "707106"
    },
    {
      "date": "2025-07-17",
      "open": "302.13",
      "high": "303.3399",
      "low": "300.46",
      "close": "302.60",
      "volume": "526780"
    },
    {
      "date": "2025-07-18",
      "open": "304.29",
      "high": "304.29",
      "low": "300.46",
      "close": "301.90",
      "volume": "1530448"
    },
    {
      "date": "2025-07-21",
      "open": "302.48",
      "high": "303.72",
      "low": "299.40",
      "close": "299.56",
      "volume": "567099"
    },
    {
      "date": "2025-07-22",
      "open": "300.08",
      "high": "303.13",
      "low": "294.58",
      "close": "298.12",
      "volume": "1256912"
    },
    {
      "date": "2025-07-23",
      "open": "296.93",
      "high": "298.32",
      "low": "295.15",
      "close": "297.29",
      "volume": "884471"
    },
    {
      "date": "2025-07-24",
      "open": "297.39",
      "high": "299.52",
      "low": "296.07",
      "close": "296.09",
      "volume": "1078014"
    },
    {
      "date": "2025-07-25",
      "open": "297.00",
      "high": "299.76",
      "low": "295.915",
      "close": "297.96",
      "volume": "612360"
    },
    {
      "date": "2025-07-28",
      "open": "296.62",
      "high": "297.59",
      "low": "294.08",
      "close": "294.43",
      "volume": "635535"
    },
    {
      "date": "2025-07-29",
      "open": "295.50",
      "high": "295.57",
      "low": "292.50",
      "close": "294.05",
      "volume": "1066392"
    },
    {
      "date": "2025-07-30",
      "open": "295.79",
      "high": "300.935",
      "low": "274.33",
      "close": "275.47",
      "volume": "2417176"
    },
    {
      "date": "2025-07-31",
      "open": "271.26",
      "high": "279.54",
      "low": "270.36",
      "close": "278.71",
      "volume": "2403509"
    },
    {
      "date": "2025-08-01",
      "open": "280.93",
      "high": "281.82",
      "low": "271.71",
      "close": "271.89",
      "volume": "1544023"
    },
    {
      "date": "2025-08-04",
      "open": "272.03",
      "high": "273.50",
      "low": "267.55",
      "close": "268.00",
      "volume": "1527199"
    },
    {
      "date": "2025-08-05",
      "open": "267.40",
      "high": "268.41",
      "low": "262.12",
      "close": "264.72",
      "volume": "1557732"
    },
    {
      "date": "2025-08-06",
      "open": "264.72",
      "high": "266.26",
      "low": "261.3601",
      "close": "264.98",
      "volume": "874462"
    },
    {
      "date": "2025-08-07",
      "open": "265.91",
      "high": "268.19",
      "low": "263.70",
      "close": "264.52",
      "volume": "1129969"
    },
    {
      "date": "2025-08-08",
      "open": "263.94",
      "high": "266.76",
      "low": "263.94",
      "close": "265.04",
      "volume": "830089"
    },
    {
      "date": "2025-08-11",
      "open": "265.28",
      "high": "267.92",
      "low": "264.015",
      "close": "267.42",
      "volume": "1405739"
    },
    {
      "date": "2025-08-12",
      "open": "267.09",
      "high": "267.09",
      "low": "259.77",
      "close": "260.00",
      "volume": "1350576"
    },
    {
      "date": "2025-08-13",
      "open": "260.19",
      "high": "264.54",
      "low": "259.01",
      "close": "264.19",
      "volume": "900618"
    },
    {
      "date": "2025-08-14",
      "open": "264.92",
      "high": "269.90",
      "low": "263.094",
      "close": "267.70",
      "volume": "1483152"
    },
    {
      "date": "2025-08-15",
      "open": "268.00",
      "high": "269.415",
      "low": "265.365",
      "close": "267.86",
      "volume": "940317"
    },
    {
      "date": "2025-08-18",
      "open": "268.01",
      "high": "268.98",
      "low": "264.67",
      "close": "265.69",
      "volume": "1033097"
    },
    {
      "date": "2025-08-19",
      "open": "265.88",
      "high": "271.6561",
      "low": "263.71",
      "close": "271.01",
      "volume": "1043898"
    },
    {
      "date": "2025-08-20",
      "open": "273.01",
      "high": "276.19",
      "low": "270.72",
      "close": "270.85",
      "volume": "1368571"
    },
    {
      "date": "2025-08-21",
      "open": "269.61",
      "high": "273.49",
      "low": "269.045",
      "close": "271.91",
      "volume": "871886"
    },
    {
      "date": "2025-08-22",
      "open": "273.48",
      "high": "274.78",
      "low": "269.65",
      "close": "271.06",
      "volume": "830217"
    },
    {
      "date": "2025-08-25",
      "open": "270.77",
      "high": "271.195",
      "low": "266.38",
      "close": "267.07",
      "volume": "937417"
    },
    {
      "date": "2025-08-26",
      "open": "266.83",
      "high": "268.76",
      "low": "264.96",
      "close": "268.31",
      "volume": "1101075"
    },
    {
      "date": "2025-08-27",
      "open": "267.72",
      "high": "268.7288",
      "low": "266.60",
      "close": "267.70",
      "volume": "840057"
    },
    {
      "date": "2025-08-28",
      "open": "266.54",
      "high": "267.34",
      "low": "265.14",
      "close": "266.19",
      "volume": "763159"
    },
    {
      "date": "2025-08-29",
      "open": "266.76",
      "high": "268.44",
      "low": "266.145",
      "close": "268.12",
      "volume": "652638"
    },
    {
      "date": "2025-09-02",
      "open": "268.31",
      "high": "268.535",
      "low": "263.29",
      "close": "265.00",
      "volume": "1116576"
    },
    {
      "date": "2025-09-03",
      "open": "265.00",
      "high": "268.54",
      "low": "265.00",
      "close": "268.44",
      "volume": "933452"
    },
    {
      "date": "2025-09-04",
      "open": "268.79",
      "high": "270.84",
      "low": "267.184",
      "close": "270.05",
      "volume": "1103577"
    },
    {
      "date": "2025-09-05",
      "open": "271.04",
      "high": "273.72",
      "low": "268.105",
      "close": "270.31",
      "volume": "1004964"
    },
    {
      "date": "2025-09-08",
      "open": "270.50",
      "high": "273.20",
      "low": "268.315",
      "close": "273.03",
      "volume": "1240377"
    },
    {
      "date": "2025-09-09",
      "open": "272.84",
      "high": "273.83",
      "low": "268.22",
      "close": "268.66",
      "volume": "902688"
    },
    {
      "date": "2025-09-10",
      "open": "266.70",
      "high": "268.185",
      "low": "261.42",
      "close": "262.77",
      "volume": "954174"
    },
    {
      "date": "2025-09-11",
      "open": "262.74",
      "high": "267.26",
      "low": "262.74",
      "close": "266.24",
      "volume": "1083461"
    },
    {
      "date": "2025-09-12",
      "open": "266.57",
      "high": "267.07",
      "low": "262.03",
      "close": "262.20",
      "volume": "895525"
    },
    {
      "date": "2025-09-15",
      "open": "261.85",
      "high": "263.6699",
      "low": "254.66",
      "close": "255.08",
      "volume": "1402223"
    },
    {
      "date": "2025-09-16",
      "open": "254.72",
      "high": "256.94",
      "low": "251.13",
      "close": "251.83",
      "volume": "1697100"
    },
    {
      "date": "2025-09-17",
      "open": "250.68",
      "high": "255.23",
      "low": "248.98",
      "close": "249.69",
      "volume": "1515470"
    },
    {
      "date": "2025-09-18",
      "open": "248.55",
      "high": "251.20",
      "low": "245.04",
      "close": "245.33",
      "volume": "1670061"
    },
    {
      "date": "2025-09-19",
      "open": "246.13",
      "high": "246.18",
      "low": "242.57",
      "close": "243.47",
      "volume": "2380667"
    },
    {
      "date": "2025-09-22",
      "open": "241.82",
      "high": "244.395",
      "low": "239.83",
      "close": "244.18",
      "volume": "1549686"
    },
    {
      "date": "2025-09-23",
      "open": "243.38",
      "high": "245.86",
      "low": "240.17",
      "close": "242.30",
      "volume": "1077611"
    },
    {
      "date": "2025-09-24",
      "open": "241.95",
      "high": "245.84",
      "low": "240.9226",
      "close": "242.95",
      "volume": "1179609"
    },
    {
      "date": "2025-09-25",
      "open": "244.00",
      "high": "246.03",
      "low": "240.885",
      "close": "244.06",
      "volume": "1615764"
    },
    {
      "date": "2025-09-26",
      "open": "244.12",
      "high": "248.82",
      "low": "242.595",
      "close": "247.07",
      "volume": "1120635"
    },
    {
      "date": "2025-09-29",
      "open": "245.91",
      "high": "250.38",
      "low": "245.351",
      "close": "248.78",
      "volume": "1376505"
    },
    {
      "date": "2025-09-30",
      "open": "247.01",
      "high": "253.35",
      "low": "246.38",
      "close": "251.51",
      "volume": "1451942"
    },
    {
      "date": "2025-10-01",
      "open": "252.80",
      "high": "252.80",
      "low": "247.8454",
      "close": "249.55",
      "volume": "1099099"
    },
    {
      "date": "2025-10-02",
      "open": "249.55",
      "high": "251.96",
      "low": "246.84",
      "close": "247.43",
      "volume": "1303844"
    },
    {
      "date": "2025-10-03",
      "open": "247.06",
      "high": "250.20",
      "low": "245.99",
      "close": "249.04",
      "volume": "861754"
    },
    {
      "date": "2025-10-06",
      "open": "249.26",
      "high": "249.26",
      "low": "242.90",
      "close": "245.07",
      "volume": "1096352"
    },
    {
      "date": "2025-10-07",
      "open": "244.38",
      "high": "246.12",
      "low": "242.68",
      "close": "246.09",
      "volume": "824082"
    },
    {
      "date": "2025-10-08",
      "open": "245.94",
      "high": "245.94",
      "low": "241.665",
      "close": "243.48",
      "volume": "1004420"
    },
    {
      "date": "2025-10-09",
      "open": "243.48",
      "high": "243.48",
      "low": "240.43",
      "close": "241.27",
      "volume": "765488"
    },
    {
      "date": "2025-10-10",
      "open": "241.73",
      "high": "248.215",
      "low": "241.12",
      "close": "243.06",
      "volume": "1143550"
    },
    {
      "date": "2025-10-13",
      "open": "241.43",
      "high": "244.485",
      "low": "239.78",
      "close": "242.08",
      "volume": "739189"
    },
    {
      "date": "2025-10-14",
      "open": "242.89",
      "high": "245.685",
      "low": "241.90",
      "close": "243.36",
      "volume": "905040"
    },
    {
      "date": "2025-10-15",
      "open": "242.23",
      "high": "244.4114",
      "low": "240.36",
      "close": "243.98",
      "volume": "1349121"
    },
    {
      "date": "2025-10-16",
      "open": "240.05",
      "high": "242.10",
      "low": "228.09",
      "close": "229.06",
      "volume": "1891793"
    },
    {
      "date": "2025-10-17",
      "open": "231.03",
      "high": "234.38",
      "low": "229.29",
      "close": "232.34",
      "volume": "2256033"
    },
    {
      "date": "2025-10-20",
      "open": "232.89",
      "high": "235.54",
      "low": "232.10",
      "close": "235.29",
      "volume": "953435"
    },
    {
      "date": "2025-10-21",
      "open": "235.03",
      "high": "238.22",
      "low": "234.63",
      "close": "237.03",
      "volume": "954507"
    },
    {
      "date": "2025-10-22",
      "open": "237.19",
      "high": "239.47",
      "low": "235.845",
      "close": "237.47",
      "volume": "1006885"
    },
    {
      "date": "2025-10-23",
      "open": "237.21",
      "high": "237.85",
      "low": "234.10",
      "close": "234.79",
      "volume": "1045166"
    },
    {
      "date": "2025-10-24",
      "open": "236.54",
      "high": "236.54",
      "low": "233.805",
      "close": "234.94",
      "volume": "943641"
    },
    {
      "date": "2025-10-27",
      "open": "234.06",
      "high": "235.37",
      "low": "232.66",
      "close": "233.68",
      "volume": "1193473"
    },
    {
      "date": "2025-10-28",
      "open": "233.44",
      "high": "235.89",
      "low": "231.84",
      "close": "232.13",
      "volume": "1752880"
    },
    {
      "date": "2025-10-29",
      "open": "208.50",
      "high": "212.00",
      "low": "196.995",
      "close": "208.00",
      "volume": "5108521"
    },
    {
      "date": "2025-10-30",
      "open": "210.74",
      "high": "217.65",
      "low": "210.01",
      "close": "217.60",
      "volume": "3877604"
    },
    {
      "date": "2025-10-31",
      "open": "218.02",
      "high": "219.01",
      "low": "215.34",
      "close": "218.76",
      "volume": "2619341"
    },
    {
      "date": "2025-11-03",
      "open": "217.37",
      "high": "217.83",
      "low": "210.94",
      "close": "215.40",
      "volume": "2269996"
    },
    {
      "date": "2025-11-04",
      "open": "219.10",
      "high": "221.70",
      "low": "214.89",
      "close": "220.00",
      "volume": "1938433"
    },
    {
      "date": "2025-11-05",
      "open": "218.43",
      "high": "222.0268",
      "low": "213.57",
      "close": "214.05",
      "volume": "1700219"
    },
    {
      "date": "2025-11-06",
      "open": "212.74",
      "high": "214.18",
      "low": "210.02",
      "close": "212.87",
      "volume": "1266669"
    },
    {
      "date": "2025-11-07",
      "open": "213.84",
      "high": "216.09",
      "low": "211.63",
      "close": "214.66",
      "volume": "1292773"
    },
    {
      "date": "2025-11-10",
      "open": "211.95",
      "high": "213.60",
      "low": "209.35",
      "close": "212.94",
      "volume": "1249038"
    },
    {
      "date": "2025-11-11",
      "open": "214.00",
      "high": "215.7513",
      "low": "212.64",
      "close": "215.27",
      "volume": "891282"
    },
    {
      "date": "2025-11-12",
      "open": "215.26",
      "high": "215.637",
      "low": "210.03",
      "close": "212.91",
      "volume": "1195285"
    },
    {
      "date": "2025-11-13",
      "open": "212.64",
      "high": "221.65",
      "low": "211.05",
      "close": "217.68",
      "volume": "2046882"
    },
    {
      "date": "2025-11-14",
      "open": "217.995",
      "high": "219.12",
      "low": "214.37",
      "close": "215.84",
      "volume": "1086637"
    },
    {
      "date": "2025-11-17",
      "open": "216.99",
      "high": "219.7899",
      "low": "215.345",
      "close": "219.10",
      "volume": "1373197"
    },
    {
      "date": "2025-11-18",
      "open": "220.07",
      "high": "223.925",
      "low": "218.26",
      "close": "222.96",
      "volume": "1886125"
    },
    {
      "date": "2025-11-19",
      "open": "222.10",
      "high": "225.85",
      "low": "219.95",
      "close": "224.87",
      "volume": "2169040"
    },
    {
      "date": "2025-11-20",
      "open": "224.80",
      "high": "225.92",
      "low": "220.965",
      "close": "221.88",
      "volume": "1628390"
    },
    {
      "date": "2025-11-21",
      "open": "222.49",
      "high": "226.09",
      "low": "221.20",
      "close": "223.16",
      "volume": "1866805"
    },
    {
      "date": "2025-11-24",
      "open": "221.53",
      "high": "222.36",
      "low": "218.57",
      "close": "219.84",
      "volume": "2132044"
    },
    {
      "date": "2025-11-25",
      "open": "221.98",
      "high": "224.785",
      "low": "220.36",
      "close": "223.02",
      "volume": "1073208"
    },
    {
      "date": "2025-11-26",
      "open": "222.61",
      "high": "224.73",
      "low": "221.625",
      "close": "223.89",
      "volume": "967479"
    },
    {
      "date": "2025-11-28",
      "open": "223.82",
      "high": "226.15",
      "low": "223.17",
      "close": "225.07",
      "volume": "550878"
    },
    {
      "date": "2025-12-01",
      "open": "224.20",
      "high": "226.40",
      "low": "222.79",
      "close": "224.01",
      "volume": "1152534"
    },
    {
      "date": "2025-12-02",
      "open": "224.51",
      "high": "226.21",
      "low": "222.67",
      "close": "224.85",
      "volume": "1142016"
    },
    {
      "date": "2025-12-03",
      "open": "224.86",
      "high": "227.16",
      "low": "224.08",
      "close": "224.48",
      "volume": "1420114"
    },
    {
      "date": "2025-12-04",
      "open": "225.52",
      "high": "226.44",
      "low": "221.14",
      "close": "222.09",
      "volume": "1226953"
    },
    {
      "date": "2025-12-05",
      "open": "221.73",
      "high": "223.20",
      "low": "220.38",
      "close": "221.24",
      "volume": "1194752"
    },
    {
      "date": "2025-12-08",
      "open": "220.60",
      "high": "221.125",
      "low": "216.141",
      "close": "218.96",
      "volume": "1482745"
    },
    {
      "date": "2025-12-09",
      "open": "219.42",
      "high": "220.65",
      "low": "215.72",
      "close": "216.03",
      "volume": "1222254"
    },
    {
      "date": "2025-12-10",
      "open": "216.24",
      "high": "218.125",
      "low": "213.72",
      "close": "214.475",
      "volume": "1303198"
    },
    {
      "date": "2025-12-11",
      "open": "215.98",
      "high": "219.10",
      "low": "215.316",
      "close": "216.29",
      "volume": "850499"
    },
    {
      "date": "2025-12-12",
      "open": "217.36",
      "high": "219.13",
      "low": "216.12",
      "close": "217.14",
      "volume": "1113902"
    },
    {
      "date": "2025-12-15",
      "open": "218.53",
      "high": "220.27",
      "low": "217.02",
      "close": "218.23",
      "volume": "1402389"
    },
    {
      "date": "2025-12-16",
      "open": "219.54",
      "high": "219.88",
      "low": "216.00",
      "close": "217.64",
      "volume": "1346738"
    },
    {
      "date": "2025-12-17",
      "open": "216.98",
      "high": "220.78",
      "low": "216.88",
      "close": "219.17",
      "volume": "2027303"
    },
    {
      "date": "2025-12-18",
      "open": "219.90",
      "high": "220.30",
      "low": "217.53",
      "close": "218.57",
      "volume": "1262225"
    },
    {
      "date": "2025-12-19",
      "open": "218.01",
      "high": "220.25",
      "low": "216.60",
      "close": "218.03",
      "volume": "3082968"
    },
    {
      "date": "2025-12-22",
      "open": "217.53",
      "high": "220.95",
      "low": "217.48",
      "close": "220.44",
      "volume": "1500224"
    },
    {
      "date": "2025-12-23",
      "open": "220.34",
      "high": "220.87",
      "low": "217.72",
      "close": "218.46",
      "volume": "1440907"
    },
    {
      "date": "2025-12-24",
      "open": "217.80",
      "high": "220.17",
      "low": "217.78",
      "close": "218.85",
      "volume": "483829"
    },
    {
      "date": "2025-12-26",
      "open": "219.26",
      "high": "220.58",
      "low": "219.0401",
      "close": "220.34",
      "volume": "733405"
    },
    {
      "date": "2025-12-29",
      "open": "221.53",
      "high": "225.79",
      "low": "220.3713",
      "close": "224.74",
      "volume": "1283572"
    },
    {
      "date": "2025-12-30",
      "open": "224.74",
      "high": "225.026",
      "low": "223.2774",
      "close": "224.36",
      "volume": "932564"
    },
    {
      "date": "2025-12-31",
      "open": "223.64",
      "high": "225.23",
      "low": "223.23",
      "close": "223.69",
      "volume": "1068353"
    },
    {
      "date": "2026-01-02",
      "open": "221.94",
      "high": "223.74",
      "low": "217.85",
      "close": "221.02",
      "volume": "1866036"
    },
    {
      "date": "2026-01-05",
      "open": "220.38",
      "high": "224.8902",
      "low": "218.2901",
      "close": "220.70",
      "volume": "1355541"
    },
    {
      "date": "2026-01-06",
      "open": "218.25",
      "high": "222.30",
      "low": "217.71",
      "close": "221.23",
      "volume": "1476386"
    },
    {
      "date": "2026-01-07",
      "open": "221.96",
      "high": "223.02",
      "low": "219.21",
      "close": "219.61",
      "volume": "1052996"
    },
    {
      "date": "2026-01-08",
      "open": "218.63",
      "high": "223.89",
      "low": "217.75",
      "close": "222.85",
      "volume": "874519"
    },
    {
      "date": "2026-01-09",
      "open": "222.85",
      "high": "226.3899",
      "low": "221.30",
      "close": "224.87",
      "volume": "970015"
    },
    {
      "date": "2026-01-12",
      "open": "224.87",
      "high": "226.17",
      "low": "223.77",
      "close": "224.82",
      "volume": "961760"
    },
    {
      "date": "2026-01-13",
      "open": "224.03",
      "high": "224.67",
      "low": "220.31",
      "close": "222.09",
      "volume": "806927"
    },
    {
      "date": "2026-01-14",
      "open": "220.96",
      "high": "224.6369",
      "low": "220.305",
      "close": "224.16",
      "volume": "1141829"
    },
    {
      "date": "2026-01-15",
      "open": "224.00",
      "high": "226.365",
      "low": "221.495",
      "close": "222.05",
      "volume": "1225705"
    },
    {
      "date": "2026-01-16",
      "open": "222.36",
      "high": "223.52",
      "low": "219.54",
      "close": "220.41",
      "volume": "1749810"
    },
    {
      "date": "2026-01-20",
      "open": "220.16",
      "high": "220.60",
      "low": "216.90",
      "close": "218.49",
      "volume": "1910013"
    },
    {
      "date": "2026-01-21",
      "open": "218.49",
      "high": "220.40",
      "low": "215.57",
      "close": "216.59",
      "volume": "1069921"
    },
    {
      "date": "2026-01-22",
      "open": "216.85",
      "high": "219.44",
      "low": "215.99",
      "close": "218.50",
      "volume": "1125496"
    },
    {
      "date": "2026-01-23",
      "open": "217.165",
      "high": "219.24",
      "low": "216.76",
      "close": "218.04",
      "volume": "1044970"
    },
    {
      "date": "2026-01-26",
      "open": "218.23",
      "high": "220.13",
      "low": "217.47",
      "close": "219.74",
      "volume": "882978"
    },
    {
      "date": "2026-01-27",
      "open": "218.35",
      "high": "219.63",
      "low": "215.88",
      "close": "216.28",
      "volume": "1459975"
    },
    {
      "date": "2026-01-28",
      "open": "215.29",
      "high": "220.19",
      "low": "213.85",
      "close": "219.03",
      "volume": "1190783"
    },
    {
      "date": "2026-01-29",
      "open": "218.17",
      "high": "219.23",
      "low": "214.545",
      "close": "216.59",
      "volume": "1218942"
    },
    {
      "date": "2026-01-30",
      "open": "216.59",
      "high": "217.66",
      "low": "213.89",
      "close": "217.46",
      "volume": "977563"
    },
    {
      "date": "2026-02-02",
      "open": "217.46",
      "high": "218.47",
      "low": "213.82",
      "close": "214.15",
      "volume": "796100"
    },
    {
      "date": "2026-02-03",
      "open": "203.715",
      "high": "203.715",
      "low": "191.115",
      "close": "192.49",
      "volume": "3008880"
    },
    {
      "date": "2026-02-04",
      "open": "193.18",
      "high": "194.085",
      "low": "187.05",
      "close": "189.51",
      "volume": "3713174"
    },
    {
      "date": "2026-02-05",
      "open": "193.02",
      "high": "197.27",
      "low": "181.72",
      "close": "184.68",
      "volume": "2735616"
    },
    {
      "date": "2026-02-06",
      "open": "183.21",
      "high": "184.41",
      "low": "177.74",
      "close": "179.10",
      "volume": "3856165"
    },
    {
      "date": "2026-02-09",
      "open": "178.65",
      "high": "180.00",
      "low": "174.65",
      "close": "178.20",
      "volume": "3526112"
    },
    {
      "date": "2026-02-10",
      "open": "174.90",
      "high": "177.3799",
      "low": "169.24",
      "close": "169.47",
      "volume": "2644688"
    },
    {
      "date": "2026-02-11",
      "open": "167.77",
      "high": "174.00",
      "low": "164.88",
      "close": "173.77",
      "volume": "4253802"
    },
    {
      "date": "2026-02-12",
      "open": "172.85",
      "high": "179.52",
      "low": "164.60",
      "close": "179.00",
      "volume": "6357004"
    },
    {
      "date": "2026-02-13",
      "open": "179.88",
      "high": "181.90",
      "low": "176.25",
      "close": "181.21",
      "volume": "2738483"
    },
    {
      "date": "2026-02-17",
      "open": "180.02",
      "high": "183.62",
      "low": "176.96",
      "close": "177.30",
      "volume": "2587927"
    },
    {
      "date": "2026-02-18",
      "open": "194.42",
      "high": "194.42",
      "low": "178.285",
      "close": "184.07",
      "volume": "3417777"
    },
    {
      "date": "2026-02-19",
      "open": "184.685",
      "high": "186.44",
      "low": "181.41",
      "close": "183.89",
      "volume": "1829625"
    },
    {
      "date": "2026-02-20",
      "open": "184.09",
      "high": "185.19",
      "low": "179.06",
      "close": "182.50",
      "volume": "1584132"
    },
    {
      "date": "2026-02-23",
      "open": "184.36",
      "high": "186.08",
      "low": "179.42",
      "close": "181.60",
      "volume": "2789956"
    },
    {
      "date": "2026-02-24",
      "open": "181.60",
      "high": "191.40",
      "low": "181.60",
      "close": "191.17",
      "volume": "3379995"
    },
    {
      "date": "2026-02-25",
      "open": "194.56",
      "high": "197.38",
      "low": "194.02",
      "close": "195.82",
      "volume": "2888484"
    },
    {
      "date": "2026-02-26",
      "open": "198.325",
      "high": "204.03",
      "low": "197.895",
      "close": "202.64",
      "volume": "2325624"
    },
    {
      "date": "2026-02-27",
      "open": "201.89",
      "high": "209.49",
      "low": "200.375",
      "close": "207.57",
      "volume": "3469235"
    },
    {
      "date": "2026-03-02",
      "open": "210.00",
      "high": "215.86",
      "low": "208.445",
      "close": "214.79",
      "volume": "3059982"
    },
    {
      "date": "2026-03-03",
      "open": "212.55",
      "high": "216.19",
      "low": "209.81",
      "close": "214.75",
      "volume": "2171283"
    },
    {
      "date": "2026-03-04",
      "open": "213.14",
      "high": "216.34",
      "low": "211.405",
      "close": "215.58",
      "volume": "2017349"
    },
    {
      "date": "2026-03-05",
      "open": "216.11",
      "high": "216.65",
      "low": "205.87",
      "close": "211.22",
      "volume": "2243739"
    },
    {
      "date": "2026-03-06",
      "open": "211.22",
      "high": "215.71",
      "low": "206.70",
      "close": "214.84",
      "volume": "2073918"
    },
    {
      "date": "2026-03-09",
      "open": "213.75",
      "high": "214.60",
      "low": "210.15",
      "close": "210.28",
      "volume": "2000085"
    },
    {
      "date": "2026-03-10",
      "open": "208.58",
      "high": "212.04",
      "low": "200.10",
      "close": "202.66",
      "volume": "1706721"
    },
    {
      "date": "2026-03-11",
      "open": "203.38",
      "high": "204.93",
      "low": "199.78",
      "close": "203.13",
      "volume": "1406392"
    },
    {
      "date": "2026-03-12",
      "open": "203.40",
      "high": "207.52",
      "low": "197.93",
      "close": "198.04",
      "volume": "1288950"
    },
    {
      "date": "2026-03-13",
      "open": "199.34",
      "high": "201.52",
      "low": "197.59",
      "close": "201.22",
      "volume": "1108743"
    },
    {
      "date": "2026-03-16",
      "open": "200.92",
      "high": "206.48",
      "low": "200.41",
      "close": "204.74",
      "volume": "2038311"
    },
    {
      "date": "2026-03-17",
      "open": "204.71",
      "high": "206.92",
      "low": "203.03",
      "close": "203.79",
      "volume": "1317337"
    },
    {
      "date": "2026-03-18",
      "open": "201.41",
      "high": "206.71",
      "low": "199.49",
      "close": "204.39",
      "volume": "1456790"
    },
    {
      "date": "2026-03-19",
      "open": "204.70",
      "high": "207.49",
      "low": "198.70",
      "close": "201.69",
      "volume": "1629728"
    },
    {
      "date": "2026-03-20",
      "open": "201.10",
      "high": "204.275",
      "low": "200.11",
      "close": "201.75",
      "volume": "2004373"
    },
    {
      "date": "2026-03-23",
      "open": "202.06",
      "high": "203.29",
      "low": "197.99",
      "close": "199.85",
      "volume": "1559627"
    },
    {
      "date": "2026-03-24",
      "open": "198.14",
      "high": "198.505",
      "low": "193.345",
      "close": "194.73",
      "volume": "1496137"
    },
    {
      "date": "2026-03-25",
      "open": "195.61",
      "high": "198.665",
      "low": "182.50",
      "close": "185.05",
      "volume": "2727238"
    },
    {
      "date": "2026-03-26",
      "open": "185.40",
      "high": "188.97",
      "low": "184.505",
      "close": "185.75",
      "volume": "1855313"
    },
    {
      "date": "2026-03-27",
      "open": "185.51",
      "high": "185.84",
      "low": "182.01",
      "close": "182.75",
      "volume": "1946849"
    },
    {
      "date": "2026-03-30",
      "open": "184.87",
      "high": "190.07",
      "low": "184.12",
      "close": "187.36",
      "volume": "1553444"
    },
    {
      "date": "2026-03-31",
      "open": "188.31",
      "high": "192.43",
      "low": "187.73",
      "close": "189.75",
      "volume": "1620436"
    },
    {
      "date": "2026-04-01",
      "open": "187.69",
      "high": "188.845",
      "low": "183.26",
      "close": "183.50",
      "volume": "1715398"
    },
    {
      "date": "2026-04-02",
      "open": "182.95",
      "high": "186.37",
      "low": "180.965",
      "close": "185.08",
      "volume": "1396461"
    },
    {
      "date": "2026-04-06",
      "open": "184.74",
      "high": "186.775",
      "low": "183.20",
      "close": "184.71",
      "volume": "1278440"
    },
    {
      "date": "2026-04-07",
      "open": "185.25",
      "high": "186.835",
      "low": "180.6801",
      "close": "181.00",
      "volume": "1596956"
    },
    {
      "date": "2026-04-08",
      "open": "181.415",
      "high": "181.82",
      "low": "174.61",
      "close": "175.43",
      "volume": "2351267"
    },
    {
      "date": "2026-04-09",
      "open": "173.87",
      "high": "174.58",
      "low": "167.48",
      "close": "169.41",
      "volume": "3588530"
    },
    {
      "date": "2026-04-10",
      "open": "168.86",
      "high": "169.88",
      "low": "161.70",
      "close": "164.28",
      "volume": "2308064"
    },
    {
      "date": "2026-04-13",
      "open": "164.85",
      "high": "168.33",
      "low": "164.53",
      "close": "167.87",
      "volume": "1804756"
    },
    {
      "date": "2026-04-14",
      "open": "167.03",
      "high": "170.88",
      "low": "166.24",
      "close": "170.63",
      "volume": "1902423"
    },
    {
      "date": "2026-04-15",
      "open": "171.57",
      "high": "179.51",
      "low": "170.84",
      "close": "176.84",
      "volume": "2253309"
    },
    {
      "date": "2026-04-16",
      "open": "178.89",
      "high": "181.765",
      "low": "177.975",
      "close": "178.31",
      "volume": "1672226"
    },
    {
      "date": "2026-04-17",
      "open": "178.70",
      "high": "179.445",
      "low": "176.34",
      "close": "178.07",
      "volume": "1616694"
    },
    {
      "date": "2026-04-20",
      "open": "178.61",
      "high": "181.48",
      "low": "178.31",
      "close": "179.75",
      "volume": "2003515"
    },
    {
      "date": "2026-04-21",
      "open": "180.50",
      "high": "184.14",
      "low": "178.91",
      "close": "182.09",
      "volume": "1472775"
    },
    {
      "date": "2026-04-22",
      "open": "182.40",
      "high": "183.45",
      "low": "177.77",
      "close": "178.89",
      "volume": "2027799"
    },
    {
      "date": "2026-04-23",
      "open": "177.98",
      "high": "178.75",
      "low": "173.14",
      "close": "177.14",
      "volume": "1721542"
    },
    {
      "date": "2026-04-24",
      "open": "176.26",
      "high": "178.57",
      "low": "175.435",
      "close": "177.59",
      "volume": "1891153"
    },
    {
      "date": "2026-04-27",
      "open": "176.74",
      "high": "180.22",
      "low": "174.43",
      "close": "174.90",
      "volume": "2000349"
    },
    {
      "date": "2026-04-28",
      "open": "178.29",
      "high": "180.41",
      "low": "175.25",
      "close": "176.66",
      "volume": "2483695"
    },
    {
      "date": "2026-04-29",
      "open": "185.49",
      "high": "191.51",
      "low": "177.83",
      "close": "188.19",
      "volume": "3954811"
    },
    {
      "date": "2026-04-30",
      "open": "185.75",
      "high": "188.07",
      "low": "181.18",
      "close": "184.49",
      "volume": "2429288"
    },
    {
      "date": "2026-05-01",
      "open": "187.36",
      "high": "188.92",
      "low": "180.87",
      "close": "181.11",
      "volume": "1534613"
    },
    {
      "date": "2026-05-04",
      "open": "181.11",
      "high": "182.21",
      "low": "175.895",
      "close": "178.68",
      "volume": "1774137"
    },
    {
      "date": "2026-05-05",
      "open": "176.27",
      "high": "183.02",
      "low": "174.63",
      "close": "180.45",
      "volume": "2145624"
    },
    {
      "date": "2026-05-06",
      "open": "177.96",
      "high": "179.60",
      "low": "170.82",
      "close": "170.94",
      "volume": "2205680"
    },
    {
      "date": "2026-05-07",
      "open": "170.68",
      "high": "176.65",
      "low": "170.59",
      "close": "174.69",
      "volume": "1623498"
    },
    {
      "date": "2026-05-08",
      "open": "173.41",
      "high": "174.68",
      "low": "169.06",
      "close": "171.87",
      "volume": "1578495"
    },
    {
      "date": "2026-05-11",
      "open": "170.64",
      "high": "171.87",
      "low": "166.68",
      "close": "168.57",
      "volume": "1422238"
    },
    {
      "date": "2026-05-12",
      "open": "168.83",
      "high": "170.495",
      "low": "165.39",
      "close": "166.32",
      "volume": "1762346"
    },
    {
      "date": "2026-05-13",
      "open": "164.95",
      "high": "165.12",
      "low": "158.75",
      "close": "161.47",
      "volume": "1838814"
    },
    {
      "date": "2026-05-14",
      "open": "161.47",
      "high": "163.32",
      "low": "155.94",
      "close": "156.84",
      "volume": "2663186"
    },
    {
      "date": "2026-05-15",
      "open": "159.22",
      "high": "163.6099",
      "low": "156.84",
      "close": "162.55",
      "volume": "1691607"
    },
    {
      "date": "2026-05-18",
      "open": "163.63",
      "high": "172.04",
      "low": "163.63",
      "close": "171.52",
      "volume": "2011033"
    },
    {
      "date": "2026-05-19",
      "open": "174.64",
      "high": "178.48",
      "low": "169.72",
      "close": "170.71",
      "volume": "1909478"
    },
    {
      "date": "2026-05-20",
      "open": "168.67",
      "high": "171.795",
      "low": "166.3201",
      "close": "170.66",
      "volume": "1935880"
    },
    {
      "date": "2026-05-21",
      "open": "169.67",
      "high": "173.52",
      "low": "166.975",
      "close": "171.60",
      "volume": "1727863"
    },
    {
      "date": "2026-05-22",
      "open": "171.995",
      "high": "176.18",
      "low": "170.24",
      "close": "171.11",
      "volume": "1660148"
    },
    {
      "date": "2026-05-26",
      "open": "170.03",
      "high": "172.145",
      "low": "167.51",
      "close": "171.59",
      "volume": "2247337"
    },
    {
      "date": "2026-05-27",
      "open": "169.36",
      "high": "172.49",
      "low": "166.81",
      "close": "171.50",
      "volume": "1710551"
    },
    {
      "date": "2026-05-28",
      "open": "171.69",
      "high": "174.17",
      "low": "170.13",
      "close": "172.82",
      "volume": "1272360"
    },
    {
      "date": "2026-05-29",
      "open": "172.03",
      "high": "176.58",
      "low": "169.52",
      "close": "174.99",
      "volume": "2649117"
    },
    {
      "date": "2026-06-01",
      "open": "174.99",
      "high": "184.45",
      "low": "174.99",
      "close": "183.97",
      "volume": "1949170"
    },
    {
      "date": "2026-06-02",
      "open": "180.55",
      "high": "182.195",
      "low": "175.19",
      "close": "179.10",
      "volume": "2301866"
    },
    {
      "date": "2026-06-03",
      "open": "177.24",
      "high": "178.695",
      "low": "175.17",
      "close": "178.33",
      "volume": "1654060"
    },
    {
      "date": "2026-06-04",
      "open": "183.06",
      "high": "184.74",
      "low": "179.24",
      "close": "180.00",
      "volume": "2231121"
    },
    {
      "date": "2026-06-05",
      "open": "182.97",
      "high": "184.85",
      "low": "180.5501",
      "close": "181.73",
      "volume": "1901020"
    },
    {
      "date": "2026-06-08",
      "open": "180.475",
      "high": "182.53",
      "low": "177.11",
      "close": "178.97",
      "volume": "1884647"
    },
    {
      "date": "2026-06-09",
      "open": "178.54",
      "high": "183.94",
      "low": "177.66",
      "close": "182.55",
      "volume": "2313662"
    },
    {
      "date": "2026-06-10",
      "open": "181.85",
      "high": "185.265",
      "low": "178.89",
      "close": "183.13",
      "volume": "1920117"
    },
    {
      "date": "2026-06-11",
      "open": "182.28",
      "high": "185.10",
      "low": "180.66",
      "close": "182.00",
      "volume": "2016238"
    },
    {
      "date": "2026-06-12",
      "open": "181.00",
      "high": "184.495",
      "low": "177.825",
      "close": "183.80",
      "volume": "2199625"
    },
    {
      "date": "2026-06-15",
      "open": "179.54",
      "high": "184.55",
      "low": "179.225",
      "close": "180.46",
      "volume": "2810701"
    },
    {
      "date": "2026-06-16",
      "open": "181.59",
      "high": "182.01",
      "low": "178.44",
      "close": "179.61",
      "volume": "3488180"
    },
    {
      "date": "2026-06-17",
      "open": "177.57",
      "high": "181.285",
      "low": "174.44",
      "close": "175.35",
      "volume": "3489125"
    },
    {
      "date": "2026-06-18",
      "open": "176.03",
      "high": "178.325",
      "low": "171.14",
      "close": "173.80",
      "volume": "18048280"
    },
    {
      "date": "2026-06-22",
      "open": "170.345",
      "high": "174.50",
      "low": "168.18",
      "close": "168.99",
      "volume": "2787314"
    },
    {
      "date": "2026-06-23",
      "open": "175.60",
      "high": "175.60",
      "low": "171.22",
      "close": "174.76",
      "volume": "2733674"
    },
    {
      "date": "2026-06-24",
      "open": "175.81",
      "high": "180.65",
      "low": "174.2937",
      "close": "180.06",
      "volume": "3002068"
    },
    {
      "date": "2026-06-25",
      "open": "179.60",
      "high": "182.28",
      "low": "176.26",
      "close": "177.04",
      "volume": "1972352"
    },
    {
      "date": "2026-06-26",
      "open": "177.63",
      "high": "183.81",
      "low": "177.63",
      "close": "182.18",
      "volume": "4760426"
    },
    {
      "date": "2026-06-29",
      "open": "182.655",
      "high": "185.00",
      "low": "177.25",
      "close": "179.21",
      "volume": "2467331"
    },
    {
      "date": "2026-06-30",
      "open": "177.81",
      "high": "180.55",
      "low": "177.18",
      "close": "179.53",
      "volume": "1996636"
    },
    {
      "date": "2026-07-01",
      "open": "181.68",
      "high": "188.01",
      "low": "179.61",
      "close": "183.72",
      "volume": "3279607"
    },
    {
      "date": "2026-07-02",
      "open": "184.70",
      "high": "190.015",
      "low": "182.42",
      "close": "188.35",
      "volume": "1979522"
    },
    {
      "date": "2026-07-06",
      "open": "186.15",
      "high": "189.37",
      "low": "183.02",
      "close": "187.79",
      "volume": "1738685"
    },
    {
      "date": "2026-07-07",
      "open": "192.22",
      "high": "194.79",
      "low": "190.105",
      "close": "192.25",
      "volume": "1797315"
    },
    {
      "date": "2026-07-08",
      "open": "191.50",
      "high": "192.89",
      "low": "188.45",
      "close": "189.67",
      "volume": "1948433"
    },
    {
      "date": "2026-07-09",
      "open": "186.76",
      "high": "188.18",
      "low": "185.45",
      "close": "187.01",
      "volume": "1787028"
    },
    {
      "date": "2026-07-10",
      "open": "188.29",
      "high": "189.22",
      "low": "183.60",
      "close": "185.39",
      "volume": "1481487"
    },
    {
      "date": "2026-07-13",
      "open": "188.45",
      "high": "194.31",
      "low": "188.25",
      "close": "193.725",
      "volume": "1786897"
    },
    {
      "date": "2026-07-14",
      "open": "188.92",
      "high": "193.92",
      "low": "187.6335",
      "close": "190.54",
      "volume": "1449225"
    },
    {
      "date": "2026-07-15",
      "open": "192.11",
      "high": "195.71",
      "low": "190.915",
      "close": "191.94",
      "volume": "1255301"
    },
    {
      "date": "2026-07-16",
      "open": "194.82",
      "high": "203.03",
      "low": "194.50",
      "close": "201.49",
      "volume": "2039317"
    },
    {
      "date": "2026-07-17",
      "open": "203.72",
      "high": "205.70",
      "low": "198.04",
      "close": "200.68",
      "volume": "1740726"
    },
    {
      "date": "2026-07-20",
      "open": "200.00",
      "high": "202.29",
      "low": "197.405",
      "close": "201.79",
      "volume": "1576447"
    },
    {
      "date": "2026-07-21",
      "open": "196.68",
      "high": "198.96",
      "low": "194.07",
      "close": "195.25",
      "volume": "1325772"
    },
    {
      "date": "2026-07-22",
      "open": "197.69",
      "high": "197.94",
      "low": "192.01",
      "close": "192.28",
      "volume": "1515752"
    },
    {
      "date": "2026-07-23",
      "open": "195.99",
      "high": "196.84",
      "low": "189.72",
      "close": "193.17",
      "volume": "1446156"
    },
    {
      "date": "2026-07-24",
      "open": "195.00",
      "high": "201.81",
      "low": "193.07",
      "close": "201.34",
      "volume": "1361383"
    },
    {
      "date": "2026-07-27",
      "open": "203.62",
      "high": "209.315",
      "low": "202.24",
      "close": "206.66",
      "volume": "1848547"
    },
    {
      "date": "2026-07-28",
      "open": "210.08",
      "high": "215.79",
      "low": "209.58",
      "close": "212.26",
      "volume": "3132404"
    },
    {
      "date": "2026-07-29",
      "open": "217.10",
      "high": "226.08",
      "low": "212.01",
      "close": "213.15",
      "volume": "3402077"
    },
    {
      "date": "2026-07-30",
      "open": "204.39",
      "high": "209.475",
      "low": "197.77",
      "close": "200.35",
      "volume": "2239506"
    },
    {
      "date": "2026-07-31",
      "open": "197.86",
      "high": "199.455",
      "low": "193.4135",
      "close": "194.85",
      "volume": "1946986"
    },
    {
      "date": "2026-08-03",
      "open": "196.94",
      "high": "198.99",
      "low": "191.40",
      "close": "193.11",
      "volume": "1290351"
    },
    {
      "date": "2026-08-04",
      "open": "192.71",
      "high": "193.675",
      "low": "190.00",
      "close": "192.80",
      "volume": "1181199"
    },
    {
      "date": "2026-08-05",
      "open": "194.04",
      "high": "194.47",
      "low": "187.545",
      "close": "188.75",
      "volume": "1000130"
    }
  ]
}