{
  "source": "https://api.nasdaq.com/api/quote/LNT/historical",
  "symbol": "LNT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "59.71",
      "high": "61.215",
      "low": "59.29",
      "close": "60.80",
      "volume": "1185646"
    },
    {
      "date": "2021-08-09",
      "open": "61.10",
      "high": "61.20",
      "low": "60.37",
      "close": "60.69",
      "volume": "746779"
    },
    {
      "date": "2021-08-10",
      "open": "60.67",
      "high": "60.75",
      "low": "60.39",
      "close": "60.51",
      "volume": "711388"
    },
    {
      "date": "2021-08-11",
      "open": "60.76",
      "high": "61.16",
      "low": "60.445",
      "close": "60.83",
      "volume": "832246"
    },
    {
      "date": "2021-08-12",
      "open": "60.80",
      "high": "61.06",
      "low": "60.585",
      "close": "60.66",
      "volume": "856069"
    },
    {
      "date": "2021-08-13",
      "open": "60.86",
      "high": "61.13",
      "low": "60.66",
      "close": "61.07",
      "volume": "831937"
    },
    {
      "date": "2021-08-16",
      "open": "61.345",
      "high": "61.82",
      "low": "60.94",
      "close": "61.64",
      "volume": "1090027"
    },
    {
      "date": "2021-08-17",
      "open": "60.97",
      "high": "61.75",
      "low": "60.97",
      "close": "61.74",
      "volume": "1016913"
    },
    {
      "date": "2021-08-18",
      "open": "61.72",
      "high": "61.84",
      "low": "61.10",
      "close": "61.42",
      "volume": "924942"
    },
    {
      "date": "2021-08-19",
      "open": "61.29",
      "high": "61.815",
      "low": "61.27",
      "close": "61.48",
      "volume": "936826"
    },
    {
      "date": "2021-08-20",
      "open": "61.46",
      "high": "62.35",
      "low": "61.13",
      "close": "62.18",
      "volume": "1181074"
    },
    {
      "date": "2021-08-23",
      "open": "62.18",
      "high": "62.18",
      "low": "60.94",
      "close": "60.97",
      "volume": "1106720"
    },
    {
      "date": "2021-08-24",
      "open": "60.90",
      "high": "61.0243",
      "low": "60.15",
      "close": "60.66",
      "volume": "1000315"
    },
    {
      "date": "2021-08-25",
      "open": "60.56",
      "high": "60.83",
      "low": "60.22",
      "close": "60.56",
      "volume": "936292"
    },
    {
      "date": "2021-08-26",
      "open": "60.61",
      "high": "60.74",
      "low": "60.22",
      "close": "60.59",
      "volume": "853196"
    },
    {
      "date": "2021-08-27",
      "open": "60.78",
      "high": "61.14",
      "low": "60.48",
      "close": "60.84",
      "volume": "671168"
    },
    {
      "date": "2021-08-30",
      "open": "60.70",
      "high": "61.05",
      "low": "60.59",
      "close": "60.89",
      "volume": "580173"
    },
    {
      "date": "2021-08-31",
      "open": "60.92",
      "high": "61.35",
      "low": "60.50",
      "close": "60.79",
      "volume": "954363"
    },
    {
      "date": "2021-09-01",
      "open": "60.97",
      "high": "61.95",
      "low": "60.74",
      "close": "61.64",
      "volume": "921212"
    },
    {
      "date": "2021-09-02",
      "open": "61.81",
      "high": "62.16",
      "low": "61.67",
      "close": "62.05",
      "volume": "847851"
    },
    {
      "date": "2021-09-03",
      "open": "61.98",
      "high": "62.02",
      "low": "61.415",
      "close": "61.47",
      "volume": "681640"
    },
    {
      "date": "2021-09-07",
      "open": "60.96",
      "high": "61.02",
      "low": "59.70",
      "close": "59.75",
      "volume": "1219995"
    },
    {
      "date": "2021-09-08",
      "open": "59.62",
      "high": "61.50",
      "low": "59.51",
      "close": "61.08",
      "volume": "1250420"
    },
    {
      "date": "2021-09-09",
      "open": "60.92",
      "high": "61.18",
      "low": "60.60",
      "close": "60.70",
      "volume": "1059090"
    },
    {
      "date": "2021-09-10",
      "open": "60.70",
      "high": "60.83",
      "low": "59.695",
      "close": "59.77",
      "volume": "958120"
    },
    {
      "date": "2021-09-13",
      "open": "60.26",
      "high": "60.42",
      "low": "59.25",
      "close": "59.43",
      "volume": "824989"
    },
    {
      "date": "2021-09-14",
      "open": "59.44",
      "high": "59.66",
      "low": "59.08",
      "close": "59.28",
      "volume": "631855"
    },
    {
      "date": "2021-09-15",
      "open": "59.02",
      "high": "59.73",
      "low": "58.91",
      "close": "59.27",
      "volume": "893705"
    },
    {
      "date": "2021-09-16",
      "open": "59.595",
      "high": "59.595",
      "low": "58.59",
      "close": "58.65",
      "volume": "820010"
    },
    {
      "date": "2021-09-17",
      "open": "58.55",
      "high": "58.97",
      "low": "57.63",
      "close": "57.83",
      "volume": "2231021"
    },
    {
      "date": "2021-09-20",
      "open": "57.95",
      "high": "58.38",
      "low": "57.31",
      "close": "57.90",
      "volume": "1017484"
    },
    {
      "date": "2021-09-21",
      "open": "58.11",
      "high": "58.45",
      "low": "57.46",
      "close": "57.52",
      "volume": "669404"
    },
    {
      "date": "2021-09-22",
      "open": "57.72",
      "high": "57.93",
      "low": "57.13",
      "close": "57.44",
      "volume": "700727"
    },
    {
      "date": "2021-09-23",
      "open": "57.48",
      "high": "57.98",
      "low": "57.185",
      "close": "57.25",
      "volume": "630946"
    },
    {
      "date": "2021-09-24",
      "open": "57.37",
      "high": "57.68",
      "low": "57.065",
      "close": "57.11",
      "volume": "799022"
    },
    {
      "date": "2021-09-27",
      "open": "57.07",
      "high": "57.67",
      "low": "56.14",
      "close": "56.20",
      "volume": "1179940"
    },
    {
      "date": "2021-09-28",
      "open": "56.19",
      "high": "56.33",
      "low": "55.54",
      "close": "55.81",
      "volume": "1153376"
    },
    {
      "date": "2021-09-29",
      "open": "55.82",
      "high": "56.9525",
      "low": "55.74",
      "close": "56.75",
      "volume": "1180729"
    },
    {
      "date": "2021-09-30",
      "open": "57.00",
      "high": "57.00",
      "low": "55.58",
      "close": "55.98",
      "volume": "1294471"
    },
    {
      "date": "2021-10-01",
      "open": "56.41",
      "high": "56.41",
      "low": "55.51",
      "close": "55.78",
      "volume": "1128671"
    },
    {
      "date": "2021-10-04",
      "open": "55.70",
      "high": "57.09",
      "low": "55.60",
      "close": "56.82",
      "volume": "1218435"
    },
    {
      "date": "2021-10-05",
      "open": "57.15",
      "high": "57.15",
      "low": "56.21",
      "close": "56.41",
      "volume": "1309896"
    },
    {
      "date": "2021-10-06",
      "open": "56.16",
      "high": "57.11",
      "low": "55.83",
      "close": "57.08",
      "volume": "1028108"
    },
    {
      "date": "2021-10-07",
      "open": "57.17",
      "high": "57.72",
      "low": "56.52",
      "close": "56.66",
      "volume": "980245"
    },
    {
      "date": "2021-10-08",
      "open": "56.50",
      "high": "56.60",
      "low": "55.84",
      "close": "55.96",
      "volume": "891975"
    },
    {
      "date": "2021-10-11",
      "open": "55.96",
      "high": "56.04",
      "low": "54.53",
      "close": "54.66",
      "volume": "1479542"
    },
    {
      "date": "2021-10-12",
      "open": "54.75",
      "high": "55.33",
      "low": "54.53",
      "close": "54.99",
      "volume": "1175650"
    },
    {
      "date": "2021-10-13",
      "open": "55.00",
      "high": "55.49",
      "low": "54.46",
      "close": "55.46",
      "volume": "1125211"
    },
    {
      "date": "2021-10-14",
      "open": "55.57",
      "high": "56.19",
      "low": "55.46",
      "close": "56.14",
      "volume": "849491"
    },
    {
      "date": "2021-10-15",
      "open": "56.21",
      "high": "56.22",
      "low": "55.64",
      "close": "55.77",
      "volume": "956732"
    },
    {
      "date": "2021-10-18",
      "open": "55.50",
      "high": "55.60",
      "low": "54.87",
      "close": "55.33",
      "volume": "1044966"
    },
    {
      "date": "2021-10-19",
      "open": "55.61",
      "high": "55.83",
      "low": "55.40",
      "close": "55.67",
      "volume": "1184418"
    },
    {
      "date": "2021-10-20",
      "open": "55.87",
      "high": "56.7601",
      "low": "55.79",
      "close": "56.45",
      "volume": "1142247"
    },
    {
      "date": "2021-10-21",
      "open": "56.53",
      "high": "56.81",
      "low": "56.395",
      "close": "56.75",
      "volume": "789944"
    },
    {
      "date": "2021-10-22",
      "open": "57.00",
      "high": "57.51",
      "low": "56.92",
      "close": "57.38",
      "volume": "741259"
    },
    {
      "date": "2021-10-25",
      "open": "57.32",
      "high": "57.32",
      "low": "56.45",
      "close": "56.50",
      "volume": "680075"
    },
    {
      "date": "2021-10-26",
      "open": "56.50",
      "high": "57.29",
      "low": "56.31",
      "close": "56.81",
      "volume": "1497272"
    },
    {
      "date": "2021-10-27",
      "open": "56.90",
      "high": "57.02",
      "low": "56.44",
      "close": "56.51",
      "volume": "994019"
    },
    {
      "date": "2021-10-28",
      "open": "56.48",
      "high": "56.90",
      "low": "56.31",
      "close": "56.84",
      "volume": "648130"
    },
    {
      "date": "2021-10-29",
      "open": "56.39",
      "high": "57.06",
      "low": "56.12",
      "close": "56.57",
      "volume": "1374949"
    },
    {
      "date": "2021-11-01",
      "open": "56.52",
      "high": "56.905",
      "low": "56.07",
      "close": "56.85",
      "volume": "982460"
    },
    {
      "date": "2021-11-02",
      "open": "57.00",
      "high": "57.22",
      "low": "56.48",
      "close": "57.08",
      "volume": "1089210"
    },
    {
      "date": "2021-11-03",
      "open": "57.16",
      "high": "57.53",
      "low": "56.13",
      "close": "56.43",
      "volume": "958907"
    },
    {
      "date": "2021-11-04",
      "open": "56.39",
      "high": "56.78",
      "low": "54.95",
      "close": "55.65",
      "volume": "1421440"
    },
    {
      "date": "2021-11-05",
      "open": "56.89",
      "high": "57.11",
      "low": "55.70",
      "close": "56.42",
      "volume": "1869407"
    },
    {
      "date": "2021-11-08",
      "open": "56.42",
      "high": "56.42",
      "low": "54.91",
      "close": "55.28",
      "volume": "1320219"
    },
    {
      "date": "2021-11-09",
      "open": "55.36",
      "high": "55.65",
      "low": "55.02",
      "close": "55.43",
      "volume": "841130"
    },
    {
      "date": "2021-11-10",
      "open": "55.65",
      "high": "56.12",
      "low": "55.46",
      "close": "56.08",
      "volume": "947806"
    },
    {
      "date": "2021-11-11",
      "open": "56.00",
      "high": "56.00",
      "low": "54.8993",
      "close": "55.31",
      "volume": "989174"
    },
    {
      "date": "2021-11-12",
      "open": "55.31",
      "high": "55.445",
      "low": "54.90",
      "close": "55.29",
      "volume": "831534"
    },
    {
      "date": "2021-11-15",
      "open": "55.46",
      "high": "56.26",
      "low": "55.34",
      "close": "56.24",
      "volume": "1341228"
    },
    {
      "date": "2021-11-16",
      "open": "56.45",
      "high": "56.74",
      "low": "55.865",
      "close": "55.99",
      "volume": "1365849"
    },
    {
      "date": "2021-11-17",
      "open": "55.82",
      "high": "56.23",
      "low": "55.25",
      "close": "56.11",
      "volume": "1319524"
    },
    {
      "date": "2021-11-18",
      "open": "55.98",
      "high": "56.21",
      "low": "55.07",
      "close": "55.25",
      "volume": "1335780"
    },
    {
      "date": "2021-11-19",
      "open": "55.58",
      "high": "57.03",
      "low": "55.43",
      "close": "56.79",
      "volume": "3359938"
    },
    {
      "date": "2021-11-22",
      "open": "56.73",
      "high": "57.99",
      "low": "56.50",
      "close": "57.87",
      "volume": "1516365"
    },
    {
      "date": "2021-11-23",
      "open": "58.04",
      "high": "58.27",
      "low": "57.51",
      "close": "57.86",
      "volume": "1135373"
    },
    {
      "date": "2021-11-24",
      "open": "58.00",
      "high": "58.10",
      "low": "57.43",
      "close": "57.62",
      "volume": "774666"
    },
    {
      "date": "2021-11-26",
      "open": "57.37",
      "high": "57.79",
      "low": "56.52",
      "close": "56.74",
      "volume": "638072"
    },
    {
      "date": "2021-11-29",
      "open": "56.89",
      "high": "57.37",
      "low": "56.42",
      "close": "57.28",
      "volume": "1044007"
    },
    {
      "date": "2021-11-30",
      "open": "56.94",
      "high": "56.99",
      "low": "54.53",
      "close": "54.79",
      "volume": "3439402"
    },
    {
      "date": "2021-12-01",
      "open": "55.29",
      "high": "56.69",
      "low": "55.01",
      "close": "55.36",
      "volume": "1285048"
    },
    {
      "date": "2021-12-02",
      "open": "55.32",
      "high": "56.48",
      "low": "55.32",
      "close": "55.93",
      "volume": "953583"
    },
    {
      "date": "2021-12-03",
      "open": "56.31",
      "high": "57.03",
      "low": "55.53",
      "close": "56.94",
      "volume": "1535623"
    },
    {
      "date": "2021-12-06",
      "open": "57.69",
      "high": "58.72",
      "low": "57.43",
      "close": "57.93",
      "volume": "982249"
    },
    {
      "date": "2021-12-07",
      "open": "57.83",
      "high": "58.50",
      "low": "57.59",
      "close": "58.33",
      "volume": "1046293"
    },
    {
      "date": "2021-12-08",
      "open": "58.39",
      "high": "58.675",
      "low": "57.93",
      "close": "58.33",
      "volume": "1000083"
    },
    {
      "date": "2021-12-09",
      "open": "58.555",
      "high": "58.60",
      "low": "57.70",
      "close": "58.14",
      "volume": "921850"
    },
    {
      "date": "2021-12-10",
      "open": "58.45",
      "high": "59.13",
      "low": "58.14",
      "close": "58.89",
      "volume": "872216"
    },
    {
      "date": "2021-12-13",
      "open": "58.87",
      "high": "59.99",
      "low": "58.87",
      "close": "59.65",
      "volume": "1038526"
    },
    {
      "date": "2021-12-14",
      "open": "59.51",
      "high": "60.01",
      "low": "59.28",
      "close": "59.54",
      "volume": "1253735"
    },
    {
      "date": "2021-12-15",
      "open": "59.67",
      "high": "60.88",
      "low": "59.67",
      "close": "60.49",
      "volume": "1199159"
    },
    {
      "date": "2021-12-16",
      "open": "60.55",
      "high": "61.28",
      "low": "60.38",
      "close": "60.98",
      "volume": "854847"
    },
    {
      "date": "2021-12-17",
      "open": "60.82",
      "high": "60.96",
      "low": "59.37",
      "close": "59.77",
      "volume": "2205288"
    },
    {
      "date": "2021-12-20",
      "open": "59.44",
      "high": "60.00",
      "low": "58.75",
      "close": "59.93",
      "volume": "930404"
    },
    {
      "date": "2021-12-21",
      "open": "60.115",
      "high": "60.48",
      "low": "59.24",
      "close": "59.40",
      "volume": "794714"
    },
    {
      "date": "2021-12-22",
      "open": "59.14",
      "high": "59.675",
      "low": "59.08",
      "close": "59.58",
      "volume": "715994"
    },
    {
      "date": "2021-12-23",
      "open": "59.68",
      "high": "60.08",
      "low": "59.45",
      "close": "59.55",
      "volume": "609642"
    },
    {
      "date": "2021-12-27",
      "open": "59.57",
      "high": "60.00",
      "low": "59.32",
      "close": "59.99",
      "volume": "458804"
    },
    {
      "date": "2021-12-28",
      "open": "60.178",
      "high": "60.69",
      "low": "60.04",
      "close": "60.68",
      "volume": "475288"
    },
    {
      "date": "2021-12-29",
      "open": "60.90",
      "high": "61.255",
      "low": "60.56",
      "close": "61.11",
      "volume": "519154"
    },
    {
      "date": "2021-12-30",
      "open": "61.32",
      "high": "61.555",
      "low": "60.94",
      "close": "61.45",
      "volume": "601496"
    },
    {
      "date": "2021-12-31",
      "open": "61.36",
      "high": "61.75",
      "low": "61.04",
      "close": "61.47",
      "volume": "580438"
    },
    {
      "date": "2022-01-03",
      "open": "61.37",
      "high": "61.37",
      "low": "60.09",
      "close": "60.85",
      "volume": "885445"
    },
    {
      "date": "2022-01-04",
      "open": "60.58",
      "high": "61.73",
      "low": "60.57",
      "close": "60.72",
      "volume": "1003848"
    },
    {
      "date": "2022-01-05",
      "open": "60.69",
      "high": "61.92",
      "low": "60.61",
      "close": "61.26",
      "volume": "925628"
    },
    {
      "date": "2022-01-06",
      "open": "61.49",
      "high": "61.85",
      "low": "60.95",
      "close": "61.01",
      "volume": "749968"
    },
    {
      "date": "2022-01-07",
      "open": "60.86",
      "high": "61.445",
      "low": "60.24",
      "close": "60.99",
      "volume": "811114"
    },
    {
      "date": "2022-01-10",
      "open": "61.8593",
      "high": "61.8593",
      "low": "60.47",
      "close": "60.63",
      "volume": "980428"
    },
    {
      "date": "2022-01-11",
      "open": "60.72",
      "high": "60.96",
      "low": "59.45",
      "close": "59.80",
      "volume": "1464672"
    },
    {
      "date": "2022-01-12",
      "open": "59.67",
      "high": "60.23",
      "low": "59.46",
      "close": "60.13",
      "volume": "874861"
    },
    {
      "date": "2022-01-13",
      "open": "60.19",
      "high": "60.90",
      "low": "59.99",
      "close": "60.64",
      "volume": "943304"
    },
    {
      "date": "2022-01-14",
      "open": "60.83",
      "high": "60.95",
      "low": "59.82",
      "close": "60.07",
      "volume": "1152993"
    },
    {
      "date": "2022-01-18",
      "open": "59.91",
      "high": "59.95",
      "low": "58.63",
      "close": "59.67",
      "volume": "951964"
    },
    {
      "date": "2022-01-19",
      "open": "59.41",
      "high": "59.97",
      "low": "58.88",
      "close": "59.42",
      "volume": "1619404"
    },
    {
      "date": "2022-01-20",
      "open": "59.73",
      "high": "60.23",
      "low": "59.39",
      "close": "59.73",
      "volume": "1002485"
    },
    {
      "date": "2022-01-21",
      "open": "60.19",
      "high": "60.77",
      "low": "59.57",
      "close": "59.76",
      "volume": "988862"
    },
    {
      "date": "2022-01-24",
      "open": "59.57",
      "high": "59.88",
      "low": "57.17",
      "close": "58.75",
      "volume": "1893551"
    },
    {
      "date": "2022-01-25",
      "open": "58.37",
      "high": "58.78",
      "low": "57.83",
      "close": "58.31",
      "volume": "1275898"
    },
    {
      "date": "2022-01-26",
      "open": "58.21",
      "high": "59.18",
      "low": "57.62",
      "close": "58.10",
      "volume": "1197434"
    },
    {
      "date": "2022-01-27",
      "open": "58.40",
      "high": "59.37",
      "low": "58.10",
      "close": "58.91",
      "volume": "1163149"
    },
    {
      "date": "2022-01-28",
      "open": "58.51",
      "high": "59.36",
      "low": "57.75",
      "close": "59.31",
      "volume": "1011788"
    },
    {
      "date": "2022-01-31",
      "open": "58.93",
      "high": "59.92",
      "low": "58.69",
      "close": "59.86",
      "volume": "910823"
    },
    {
      "date": "2022-02-01",
      "open": "59.70",
      "high": "59.945",
      "low": "58.04",
      "close": "58.66",
      "volume": "1369518"
    },
    {
      "date": "2022-02-02",
      "open": "58.59",
      "high": "59.98",
      "low": "58.47",
      "close": "59.86",
      "volume": "1712177"
    },
    {
      "date": "2022-02-03",
      "open": "59.67",
      "high": "60.24",
      "low": "59.5374",
      "close": "59.86",
      "volume": "683687"
    },
    {
      "date": "2022-02-04",
      "open": "59.51",
      "high": "59.79",
      "low": "58.46",
      "close": "59.13",
      "volume": "857458"
    },
    {
      "date": "2022-02-07",
      "open": "59.00",
      "high": "59.615",
      "low": "58.58",
      "close": "59.10",
      "volume": "725209"
    },
    {
      "date": "2022-02-08",
      "open": "59.48",
      "high": "59.77",
      "low": "59.16",
      "close": "59.47",
      "volume": "997326"
    },
    {
      "date": "2022-02-09",
      "open": "59.63",
      "high": "60.07",
      "low": "58.93",
      "close": "59.12",
      "volume": "720823"
    },
    {
      "date": "2022-02-10",
      "open": "58.62",
      "high": "58.83",
      "low": "57.09",
      "close": "57.23",
      "volume": "861961"
    },
    {
      "date": "2022-02-11",
      "open": "57.23",
      "high": "57.855",
      "low": "57.18",
      "close": "57.45",
      "volume": "1066904"
    },
    {
      "date": "2022-02-14",
      "open": "57.74",
      "high": "57.81",
      "low": "56.15",
      "close": "56.87",
      "volume": "1028266"
    },
    {
      "date": "2022-02-15",
      "open": "57.06",
      "high": "57.48",
      "low": "56.12",
      "close": "56.35",
      "volume": "802472"
    },
    {
      "date": "2022-02-16",
      "open": "56.44",
      "high": "56.59",
      "low": "55.77",
      "close": "56.33",
      "volume": "795105"
    },
    {
      "date": "2022-02-17",
      "open": "56.20",
      "high": "56.74",
      "low": "55.7201",
      "close": "56.62",
      "volume": "1001143"
    },
    {
      "date": "2022-02-18",
      "open": "56.49",
      "high": "57.59",
      "low": "55.95",
      "close": "57.10",
      "volume": "1565306"
    },
    {
      "date": "2022-02-22",
      "open": "57.12",
      "high": "57.31",
      "low": "56.30",
      "close": "56.70",
      "volume": "1029758"
    },
    {
      "date": "2022-02-23",
      "open": "56.76",
      "high": "56.96",
      "low": "55.92",
      "close": "55.96",
      "volume": "1005626"
    },
    {
      "date": "2022-02-24",
      "open": "55.81",
      "high": "56.025",
      "low": "54.795",
      "close": "55.93",
      "volume": "1351388"
    },
    {
      "date": "2022-02-25",
      "open": "56.24",
      "high": "57.90",
      "low": "56.24",
      "close": "57.87",
      "volume": "1209688"
    },
    {
      "date": "2022-02-28",
      "open": "57.63",
      "high": "58.54",
      "low": "57.46",
      "close": "58.40",
      "volume": "2403192"
    },
    {
      "date": "2022-03-01",
      "open": "58.13",
      "high": "59.00",
      "low": "56.80",
      "close": "57.27",
      "volume": "1265793"
    },
    {
      "date": "2022-03-02",
      "open": "57.49",
      "high": "58.07",
      "low": "57.16",
      "close": "57.64",
      "volume": "1096704"
    },
    {
      "date": "2022-03-03",
      "open": "57.98",
      "high": "59.34",
      "low": "57.92",
      "close": "59.07",
      "volume": "1441291"
    },
    {
      "date": "2022-03-04",
      "open": "58.91",
      "high": "60.64",
      "low": "58.81",
      "close": "60.59",
      "volume": "1038818"
    },
    {
      "date": "2022-03-07",
      "open": "60.59",
      "high": "61.02",
      "low": "59.98",
      "close": "60.76",
      "volume": "930826"
    },
    {
      "date": "2022-03-08",
      "open": "61.04",
      "high": "61.39",
      "low": "59.99",
      "close": "60.49",
      "volume": "1702277"
    },
    {
      "date": "2022-03-09",
      "open": "60.83",
      "high": "60.93",
      "low": "59.52",
      "close": "59.75",
      "volume": "1150493"
    },
    {
      "date": "2022-03-10",
      "open": "59.34",
      "high": "60.28",
      "low": "59.12",
      "close": "60.14",
      "volume": "839459"
    },
    {
      "date": "2022-03-11",
      "open": "60.25",
      "high": "60.86",
      "low": "59.92",
      "close": "60.23",
      "volume": "1044838"
    },
    {
      "date": "2022-03-14",
      "open": "60.45",
      "high": "61.00",
      "low": "59.87",
      "close": "60.33",
      "volume": "922024"
    },
    {
      "date": "2022-03-15",
      "open": "60.70",
      "high": "61.35",
      "low": "60.21",
      "close": "61.28",
      "volume": "1068024"
    },
    {
      "date": "2022-03-16",
      "open": "61.13",
      "high": "61.21",
      "low": "59.875",
      "close": "60.86",
      "volume": "1280644"
    },
    {
      "date": "2022-03-17",
      "open": "60.75",
      "high": "61.50",
      "low": "60.56",
      "close": "60.98",
      "volume": "1011528"
    },
    {
      "date": "2022-03-18",
      "open": "61.19",
      "high": "61.22",
      "low": "60.03",
      "close": "60.31",
      "volume": "2835232"
    },
    {
      "date": "2022-03-21",
      "open": "60.31",
      "high": "61.43",
      "low": "60.31",
      "close": "60.94",
      "volume": "944506"
    },
    {
      "date": "2022-03-22",
      "open": "61.01",
      "high": "61.10",
      "low": "59.75",
      "close": "59.91",
      "volume": "1558803"
    },
    {
      "date": "2022-03-23",
      "open": "59.90",
      "high": "60.74",
      "low": "59.59",
      "close": "60.41",
      "volume": "982878"
    },
    {
      "date": "2022-03-24",
      "open": "60.41",
      "high": "60.95",
      "low": "60.32",
      "close": "60.56",
      "volume": "800113"
    },
    {
      "date": "2022-03-25",
      "open": "60.77",
      "high": "61.84",
      "low": "60.61",
      "close": "61.83",
      "volume": "710607"
    },
    {
      "date": "2022-03-28",
      "open": "61.95",
      "high": "62.13",
      "low": "61.36",
      "close": "62.00",
      "volume": "530567"
    },
    {
      "date": "2022-03-29",
      "open": "61.75",
      "high": "62.29",
      "low": "61.37",
      "close": "62.20",
      "volume": "1202796"
    },
    {
      "date": "2022-03-30",
      "open": "62.21",
      "high": "62.88",
      "low": "61.91",
      "close": "62.88",
      "volume": "784394"
    },
    {
      "date": "2022-03-31",
      "open": "63.08",
      "high": "63.24",
      "low": "62.41",
      "close": "62.48",
      "volume": "1622038"
    },
    {
      "date": "2022-04-01",
      "open": "62.59",
      "high": "63.30",
      "low": "62.07",
      "close": "63.29",
      "volume": "1312170"
    },
    {
      "date": "2022-04-04",
      "open": "62.94",
      "high": "63.11",
      "low": "61.91",
      "close": "62.69",
      "volume": "767775"
    },
    {
      "date": "2022-04-05",
      "open": "62.70",
      "high": "64.02",
      "low": "62.70",
      "close": "63.28",
      "volume": "1004608"
    },
    {
      "date": "2022-04-06",
      "open": "63.58",
      "high": "65.22",
      "low": "63.38",
      "close": "65.16",
      "volume": "1438445"
    },
    {
      "date": "2022-04-07",
      "open": "65.24",
      "high": "65.24",
      "low": "64.16",
      "close": "64.33",
      "volume": "1345743"
    },
    {
      "date": "2022-04-08",
      "open": "64.61",
      "high": "65.17",
      "low": "64.07",
      "close": "64.82",
      "volume": "1003695"
    },
    {
      "date": "2022-04-11",
      "open": "65.09",
      "high": "65.37",
      "low": "64.27",
      "close": "64.35",
      "volume": "866578"
    },
    {
      "date": "2022-04-12",
      "open": "63.953",
      "high": "64.90",
      "low": "63.675",
      "close": "64.63",
      "volume": "1522014"
    },
    {
      "date": "2022-04-13",
      "open": "64.78",
      "high": "64.885",
      "low": "63.35",
      "close": "63.59",
      "volume": "1216666"
    },
    {
      "date": "2022-04-14",
      "open": "63.87",
      "high": "64.00",
      "low": "63.30",
      "close": "63.39",
      "volume": "1382725"
    },
    {
      "date": "2022-04-18",
      "open": "63.35",
      "high": "63.91",
      "low": "62.53",
      "close": "62.71",
      "volume": "1134808"
    },
    {
      "date": "2022-04-19",
      "open": "62.99",
      "high": "63.93",
      "low": "62.72",
      "close": "63.88",
      "volume": "984178"
    },
    {
      "date": "2022-04-20",
      "open": "64.42",
      "high": "65.24",
      "low": "64.20",
      "close": "65.11",
      "volume": "1148746"
    },
    {
      "date": "2022-04-21",
      "open": "64.85",
      "high": "65.26",
      "low": "64.37",
      "close": "64.45",
      "volume": "969718"
    },
    {
      "date": "2022-04-22",
      "open": "64.38",
      "high": "64.47",
      "low": "63.03",
      "close": "63.12",
      "volume": "1427729"
    },
    {
      "date": "2022-04-25",
      "open": "63.42",
      "high": "63.66",
      "low": "60.995",
      "close": "62.07",
      "volume": "1753010"
    },
    {
      "date": "2022-04-26",
      "open": "62.09",
      "high": "62.85",
      "low": "61.57",
      "close": "61.63",
      "volume": "1219072"
    },
    {
      "date": "2022-04-27",
      "open": "61.78",
      "high": "62.02",
      "low": "60.71",
      "close": "60.82",
      "volume": "1465025"
    },
    {
      "date": "2022-04-28",
      "open": "60.38",
      "high": "61.3575",
      "low": "60.29",
      "close": "61.23",
      "volume": "1738551"
    },
    {
      "date": "2022-04-29",
      "open": "61.47",
      "high": "61.56",
      "low": "58.65",
      "close": "58.81",
      "volume": "2526253"
    },
    {
      "date": "2022-05-02",
      "open": "58.93",
      "high": "59.35",
      "low": "57.17",
      "close": "57.85",
      "volume": "2629607"
    },
    {
      "date": "2022-05-03",
      "open": "58.24",
      "high": "58.74",
      "low": "57.46",
      "close": "57.80",
      "volume": "1922466"
    },
    {
      "date": "2022-05-04",
      "open": "57.93",
      "high": "59.27",
      "low": "57.80",
      "close": "59.21",
      "volume": "1920634"
    },
    {
      "date": "2022-05-05",
      "open": "59.16",
      "high": "59.92",
      "low": "58.35",
      "close": "58.86",
      "volume": "1712363"
    },
    {
      "date": "2022-05-06",
      "open": "58.81",
      "high": "59.225",
      "low": "58.04",
      "close": "58.74",
      "volume": "1578998"
    },
    {
      "date": "2022-05-09",
      "open": "58.68",
      "high": "59.28",
      "low": "57.81",
      "close": "58.72",
      "volume": "1238021"
    },
    {
      "date": "2022-05-10",
      "open": "58.99",
      "high": "59.79",
      "low": "57.72",
      "close": "58.03",
      "volume": "1745706"
    },
    {
      "date": "2022-05-11",
      "open": "57.88",
      "high": "59.37",
      "low": "57.88",
      "close": "58.21",
      "volume": "1976659"
    },
    {
      "date": "2022-05-12",
      "open": "58.33",
      "high": "58.70",
      "low": "57.17",
      "close": "58.02",
      "volume": "1461098"
    },
    {
      "date": "2022-05-13",
      "open": "58.19",
      "high": "58.58",
      "low": "57.17",
      "close": "58.44",
      "volume": "1621771"
    },
    {
      "date": "2022-05-16",
      "open": "58.53",
      "high": "59.06",
      "low": "58.06",
      "close": "58.86",
      "volume": "1742660"
    },
    {
      "date": "2022-05-17",
      "open": "59.49",
      "high": "59.85",
      "low": "58.56",
      "close": "59.75",
      "volume": "1669741"
    },
    {
      "date": "2022-05-18",
      "open": "60.25",
      "high": "60.53",
      "low": "58.77",
      "close": "58.94",
      "volume": "1600965"
    },
    {
      "date": "2022-05-19",
      "open": "58.81",
      "high": "58.95",
      "low": "57.89",
      "close": "58.50",
      "volume": "1752772"
    },
    {
      "date": "2022-05-20",
      "open": "58.50",
      "high": "59.37",
      "low": "57.91",
      "close": "58.67",
      "volume": "3017238"
    },
    {
      "date": "2022-05-23",
      "open": "59.09",
      "high": "59.37",
      "low": "58.21",
      "close": "59.00",
      "volume": "1806908"
    },
    {
      "date": "2022-05-24",
      "open": "59.27",
      "high": "61.41",
      "low": "59.02",
      "close": "61.32",
      "volume": "2805850"
    },
    {
      "date": "2022-05-25",
      "open": "61.18",
      "high": "61.42",
      "low": "60.66",
      "close": "61.25",
      "volume": "2783821"
    },
    {
      "date": "2022-05-26",
      "open": "61.48",
      "high": "62.86",
      "low": "61.27",
      "close": "62.46",
      "volume": "3348162"
    },
    {
      "date": "2022-05-27",
      "open": "62.27",
      "high": "63.79",
      "low": "61.86",
      "close": "63.78",
      "volume": "2763742"
    },
    {
      "date": "2022-05-31",
      "open": "63.21",
      "high": "63.89",
      "low": "62.37",
      "close": "63.82",
      "volume": "10778160"
    },
    {
      "date": "2022-06-01",
      "open": "63.89",
      "high": "63.89",
      "low": "62.62",
      "close": "63.19",
      "volume": "2392106"
    },
    {
      "date": "2022-06-02",
      "open": "63.47",
      "high": "63.62",
      "low": "61.42",
      "close": "62.40",
      "volume": "1533600"
    },
    {
      "date": "2022-06-03",
      "open": "62.265",
      "high": "62.75",
      "low": "62.07",
      "close": "62.11",
      "volume": "1227923"
    },
    {
      "date": "2022-06-06",
      "open": "62.48",
      "high": "63.43",
      "low": "62.40",
      "close": "62.53",
      "volume": "1493790"
    },
    {
      "date": "2022-06-07",
      "open": "62.64",
      "high": "63.19",
      "low": "62.27",
      "close": "63.17",
      "volume": "1967143"
    },
    {
      "date": "2022-06-08",
      "open": "62.87",
      "high": "62.8906",
      "low": "61.02",
      "close": "61.12",
      "volume": "1301649"
    },
    {
      "date": "2022-06-09",
      "open": "60.99",
      "high": "61.57",
      "low": "59.60",
      "close": "59.63",
      "volume": "1120129"
    },
    {
      "date": "2022-06-10",
      "open": "58.82",
      "high": "59.84",
      "low": "58.40",
      "close": "59.32",
      "volume": "1364113"
    },
    {
      "date": "2022-06-13",
      "open": "58.66",
      "high": "58.83",
      "low": "57.085",
      "close": "57.38",
      "volume": "1478433"
    },
    {
      "date": "2022-06-14",
      "open": "57.68",
      "high": "57.85",
      "low": "55.09",
      "close": "55.61",
      "volume": "1092641"
    },
    {
      "date": "2022-06-15",
      "open": "56.01",
      "high": "56.96",
      "low": "54.97",
      "close": "55.74",
      "volume": "2053491"
    },
    {
      "date": "2022-06-16",
      "open": "55.16",
      "high": "55.41",
      "low": "54.29",
      "close": "54.97",
      "volume": "1645853"
    },
    {
      "date": "2022-06-17",
      "open": "54.83",
      "high": "55.63",
      "low": "54.20",
      "close": "54.75",
      "volume": "2712375"
    },
    {
      "date": "2022-06-21",
      "open": "54.91",
      "high": "55.47",
      "low": "54.58",
      "close": "55.22",
      "volume": "1515964"
    },
    {
      "date": "2022-06-22",
      "open": "54.98",
      "high": "55.96",
      "low": "54.98",
      "close": "55.52",
      "volume": "1479692"
    },
    {
      "date": "2022-06-23",
      "open": "55.62",
      "high": "56.71",
      "low": "55.51",
      "close": "56.53",
      "volume": "1482312"
    },
    {
      "date": "2022-06-24",
      "open": "56.71",
      "high": "57.49",
      "low": "56.46",
      "close": "57.32",
      "volume": "2422006"
    },
    {
      "date": "2022-06-27",
      "open": "57.12",
      "high": "57.96",
      "low": "56.97",
      "close": "57.93",
      "volume": "1496737"
    },
    {
      "date": "2022-06-28",
      "open": "58.15",
      "high": "58.68",
      "low": "57.98",
      "close": "58.03",
      "volume": "1237861"
    },
    {
      "date": "2022-06-29",
      "open": "57.99",
      "high": "58.73",
      "low": "57.82",
      "close": "57.97",
      "volume": "1201573"
    },
    {
      "date": "2022-06-30",
      "open": "57.88",
      "high": "59.04",
      "low": "57.50",
      "close": "58.61",
      "volume": "1712053"
    },
    {
      "date": "2022-07-01",
      "open": "58.73",
      "high": "60.24",
      "low": "58.55",
      "close": "60.07",
      "volume": "1826290"
    },
    {
      "date": "2022-07-05",
      "open": "59.85",
      "high": "60.28",
      "low": "56.76",
      "close": "57.92",
      "volume": "1425434"
    },
    {
      "date": "2022-07-06",
      "open": "57.98",
      "high": "58.92",
      "low": "57.51",
      "close": "58.38",
      "volume": "1421300"
    },
    {
      "date": "2022-07-07",
      "open": "58.48",
      "high": "59.01",
      "low": "57.80",
      "close": "57.81",
      "volume": "1054490"
    },
    {
      "date": "2022-07-08",
      "open": "57.86",
      "high": "57.86",
      "low": "57.22",
      "close": "57.34",
      "volume": "981634"
    },
    {
      "date": "2022-07-11",
      "open": "57.35",
      "high": "58.14",
      "low": "57.15",
      "close": "57.92",
      "volume": "814999"
    },
    {
      "date": "2022-07-12",
      "open": "57.96",
      "high": "58.53",
      "low": "57.53",
      "close": "57.82",
      "volume": "1020587"
    },
    {
      "date": "2022-07-13",
      "open": "57.57",
      "high": "58.26",
      "low": "57.25",
      "close": "57.77",
      "volume": "748133"
    },
    {
      "date": "2022-07-14",
      "open": "56.87",
      "high": "57.99",
      "low": "56.86",
      "close": "57.88",
      "volume": "722632"
    },
    {
      "date": "2022-07-15",
      "open": "57.78",
      "high": "58.34",
      "low": "57.34",
      "close": "58.16",
      "volume": "841068"
    },
    {
      "date": "2022-07-18",
      "open": "58.05",
      "high": "58.12",
      "low": "56.75",
      "close": "56.81",
      "volume": "1111468"
    },
    {
      "date": "2022-07-19",
      "open": "57.27",
      "high": "57.32",
      "low": "56.84",
      "close": "57.17",
      "volume": "1619973"
    },
    {
      "date": "2022-07-20",
      "open": "57.30",
      "high": "57.42",
      "low": "56.41",
      "close": "56.42",
      "volume": "1347146"
    },
    {
      "date": "2022-07-21",
      "open": "56.49",
      "high": "56.56",
      "low": "56.05",
      "close": "56.55",
      "volume": "1676065"
    },
    {
      "date": "2022-07-22",
      "open": "56.83",
      "high": "57.44",
      "low": "56.65",
      "close": "57.43",
      "volume": "891795"
    },
    {
      "date": "2022-07-25",
      "open": "57.35",
      "high": "57.99",
      "low": "57.205",
      "close": "57.90",
      "volume": "893152"
    },
    {
      "date": "2022-07-26",
      "open": "58.07",
      "high": "58.75",
      "low": "57.93",
      "close": "58.65",
      "volume": "829935"
    },
    {
      "date": "2022-07-27",
      "open": "58.34",
      "high": "58.88",
      "low": "57.9976",
      "close": "58.71",
      "volume": "1001304"
    },
    {
      "date": "2022-07-28",
      "open": "58.77",
      "high": "60.11",
      "low": "58.73",
      "close": "60.03",
      "volume": "1096009"
    },
    {
      "date": "2022-07-29",
      "open": "59.59",
      "high": "61.27",
      "low": "59.59",
      "close": "60.93",
      "volume": "1176753"
    },
    {
      "date": "2022-08-01",
      "open": "60.74",
      "high": "61.02",
      "low": "60.25",
      "close": "60.90",
      "volume": "1587751"
    },
    {
      "date": "2022-08-02",
      "open": "60.97",
      "high": "61.39",
      "low": "60.60",
      "close": "60.79",
      "volume": "1843713"
    },
    {
      "date": "2022-08-03",
      "open": "60.69",
      "high": "61.43",
      "low": "59.23",
      "close": "61.27",
      "volume": "1761679"
    },
    {
      "date": "2022-08-04",
      "open": "61.36",
      "high": "61.725",
      "low": "60.80",
      "close": "61.15",
      "volume": "1337208"
    },
    {
      "date": "2022-08-05",
      "open": "61.05",
      "high": "61.39",
      "low": "59.90",
      "close": "61.28",
      "volume": "1775719"
    },
    {
      "date": "2022-08-08",
      "open": "61.67",
      "high": "62.11",
      "low": "60.73",
      "close": "61.05",
      "volume": "1661860"
    },
    {
      "date": "2022-08-09",
      "open": "61.08",
      "high": "61.94",
      "low": "60.98",
      "close": "61.85",
      "volume": "1326734"
    },
    {
      "date": "2022-08-10",
      "open": "62.21",
      "high": "62.355",
      "low": "61.53",
      "close": "61.94",
      "volume": "1380352"
    },
    {
      "date": "2022-08-11",
      "open": "61.97",
      "high": "62.80",
      "low": "61.465",
      "close": "61.64",
      "volume": "1788450"
    },
    {
      "date": "2022-08-12",
      "open": "62.68",
      "high": "63.37",
      "low": "62.36",
      "close": "63.35",
      "volume": "1866163"
    },
    {
      "date": "2022-08-15",
      "open": "63.40",
      "high": "63.90",
      "low": "63.16",
      "close": "63.85",
      "volume": "1222903"
    },
    {
      "date": "2022-08-16",
      "open": "63.83",
      "high": "64.395",
      "low": "63.57",
      "close": "64.06",
      "volume": "1037336"
    },
    {
      "date": "2022-08-17",
      "open": "63.82",
      "high": "64.51",
      "low": "63.82",
      "close": "64.26",
      "volume": "1526066"
    },
    {
      "date": "2022-08-18",
      "open": "64.44",
      "high": "64.62",
      "low": "63.915",
      "close": "64.17",
      "volume": "1004243"
    },
    {
      "date": "2022-08-19",
      "open": "64.04",
      "high": "64.35",
      "low": "63.77",
      "close": "64.04",
      "volume": "1461904"
    },
    {
      "date": "2022-08-22",
      "open": "63.95",
      "high": "64.09",
      "low": "63.165",
      "close": "63.32",
      "volume": "996548"
    },
    {
      "date": "2022-08-23",
      "open": "63.28",
      "high": "63.28",
      "low": "62.56",
      "close": "62.80",
      "volume": "871634"
    },
    {
      "date": "2022-08-24",
      "open": "62.81",
      "high": "62.97",
      "low": "62.39",
      "close": "62.72",
      "volume": "723509"
    },
    {
      "date": "2022-08-25",
      "open": "62.89",
      "high": "63.19",
      "low": "62.37",
      "close": "63.11",
      "volume": "652474"
    },
    {
      "date": "2022-08-26",
      "open": "63.30",
      "high": "63.42",
      "low": "62.23",
      "close": "62.27",
      "volume": "883078"
    },
    {
      "date": "2022-08-29",
      "open": "62.05",
      "high": "62.95",
      "low": "61.57",
      "close": "62.50",
      "volume": "802994"
    },
    {
      "date": "2022-08-30",
      "open": "62.48",
      "high": "62.54",
      "low": "61.29",
      "close": "61.55",
      "volume": "792178"
    },
    {
      "date": "2022-08-31",
      "open": "61.71",
      "high": "61.92",
      "low": "60.99",
      "close": "61.04",
      "volume": "1582112"
    },
    {
      "date": "2022-09-01",
      "open": "61.18",
      "high": "62.11",
      "low": "60.89",
      "close": "62.06",
      "volume": "1124209"
    },
    {
      "date": "2022-09-02",
      "open": "62.18",
      "high": "62.84",
      "low": "61.37",
      "close": "61.49",
      "volume": "1316394"
    },
    {
      "date": "2022-09-06",
      "open": "61.49",
      "high": "62.34",
      "low": "60.95",
      "close": "61.16",
      "volume": "1432521"
    },
    {
      "date": "2022-09-07",
      "open": "61.57",
      "high": "63.255",
      "low": "61.57",
      "close": "63.11",
      "volume": "881649"
    },
    {
      "date": "2022-09-08",
      "open": "62.88",
      "high": "63.4591",
      "low": "62.515",
      "close": "62.84",
      "volume": "1113201"
    },
    {
      "date": "2022-09-09",
      "open": "62.97",
      "high": "63.37",
      "low": "62.61",
      "close": "63.07",
      "volume": "662882"
    },
    {
      "date": "2022-09-12",
      "open": "63.28",
      "high": "63.60",
      "low": "62.905",
      "close": "63.48",
      "volume": "1827782"
    },
    {
      "date": "2022-09-13",
      "open": "63.275",
      "high": "63.275",
      "low": "61.02",
      "close": "61.42",
      "volume": "1518099"
    },
    {
      "date": "2022-09-14",
      "open": "61.43",
      "high": "62.20",
      "low": "61.201",
      "close": "61.92",
      "volume": "1273017"
    },
    {
      "date": "2022-09-15",
      "open": "61.43",
      "high": "61.49",
      "low": "60.19",
      "close": "60.23",
      "volume": "1796004"
    },
    {
      "date": "2022-09-16",
      "open": "60.46",
      "high": "61.01",
      "low": "60.23",
      "close": "60.86",
      "volume": "2890219"
    },
    {
      "date": "2022-09-19",
      "open": "60.79",
      "high": "61.91",
      "low": "60.47",
      "close": "61.89",
      "volume": "1563347"
    },
    {
      "date": "2022-09-20",
      "open": "61.50",
      "high": "61.50",
      "low": "60.44",
      "close": "61.13",
      "volume": "1019237"
    },
    {
      "date": "2022-09-21",
      "open": "61.55",
      "high": "62.05",
      "low": "60.29",
      "close": "60.29",
      "volume": "1013451"
    },
    {
      "date": "2022-09-22",
      "open": "60.14",
      "high": "60.55",
      "low": "59.74",
      "close": "60.01",
      "volume": "1055724"
    },
    {
      "date": "2022-09-23",
      "open": "59.63",
      "high": "59.73",
      "low": "58.66",
      "close": "59.52",
      "volume": "1204359"
    },
    {
      "date": "2022-09-26",
      "open": "59.19",
      "high": "59.37",
      "low": "57.59",
      "close": "58.03",
      "volume": "1149928"
    },
    {
      "date": "2022-09-27",
      "open": "58.04",
      "high": "58.31",
      "low": "56.57",
      "close": "56.84",
      "volume": "1209671"
    },
    {
      "date": "2022-09-28",
      "open": "57.29",
      "high": "57.6756",
      "low": "56.45",
      "close": "57.21",
      "volume": "1211411"
    },
    {
      "date": "2022-09-29",
      "open": "56.88",
      "high": "56.97",
      "low": "54.475",
      "close": "54.54",
      "volume": "1583738"
    },
    {
      "date": "2022-09-30",
      "open": "54.77",
      "high": "55.03",
      "low": "52.81",
      "close": "52.99",
      "volume": "2358871"
    },
    {
      "date": "2022-10-03",
      "open": "53.75",
      "high": "54.84",
      "low": "53.32",
      "close": "54.33",
      "volume": "2225192"
    },
    {
      "date": "2022-10-04",
      "open": "54.52",
      "high": "55.51",
      "low": "54.32",
      "close": "55.01",
      "volume": "2806502"
    },
    {
      "date": "2022-10-05",
      "open": "54.43",
      "high": "54.43",
      "low": "52.605",
      "close": "53.05",
      "volume": "2264019"
    },
    {
      "date": "2022-10-06",
      "open": "52.94",
      "high": "52.94",
      "low": "51.20",
      "close": "51.25",
      "volume": "2586740"
    },
    {
      "date": "2022-10-07",
      "open": "51.24",
      "high": "51.39",
      "low": "49.26",
      "close": "49.65",
      "volume": "2724702"
    },
    {
      "date": "2022-10-10",
      "open": "50.08",
      "high": "50.48",
      "low": "49.80",
      "close": "49.87",
      "volume": "1625042"
    },
    {
      "date": "2022-10-11",
      "open": "49.58",
      "high": "50.97",
      "low": "49.58",
      "close": "50.28",
      "volume": "2358741"
    },
    {
      "date": "2022-10-12",
      "open": "50.11",
      "high": "50.13",
      "low": "48.03",
      "close": "48.06",
      "volume": "2185008"
    },
    {
      "date": "2022-10-13",
      "open": "47.46",
      "high": "49.67",
      "low": "47.19",
      "close": "49.49",
      "volume": "2112679"
    },
    {
      "date": "2022-10-14",
      "open": "49.91",
      "high": "50.20",
      "low": "48.37",
      "close": "48.93",
      "volume": "2273078"
    },
    {
      "date": "2022-10-17",
      "open": "49.78",
      "high": "50.3875",
      "low": "49.53",
      "close": "49.74",
      "volume": "1828259"
    },
    {
      "date": "2022-10-18",
      "open": "50.31",
      "high": "51.22",
      "low": "50.30",
      "close": "50.92",
      "volume": "1698722"
    },
    {
      "date": "2022-10-19",
      "open": "50.24",
      "high": "50.60",
      "low": "49.84",
      "close": "50.35",
      "volume": "1079604"
    },
    {
      "date": "2022-10-20",
      "open": "49.86",
      "high": "50.05",
      "low": "48.50",
      "close": "48.70",
      "volume": "2541496"
    },
    {
      "date": "2022-10-21",
      "open": "48.99",
      "high": "50.125",
      "low": "48.525",
      "close": "49.76",
      "volume": "2324174"
    },
    {
      "date": "2022-10-24",
      "open": "50.185",
      "high": "50.61",
      "low": "49.395",
      "close": "49.81",
      "volume": "1911234"
    },
    {
      "date": "2022-10-25",
      "open": "49.91",
      "high": "50.94",
      "low": "49.83",
      "close": "50.72",
      "volume": "2674403"
    },
    {
      "date": "2022-10-26",
      "open": "51.16",
      "high": "51.40",
      "low": "50.44",
      "close": "50.63",
      "volume": "1876445"
    },
    {
      "date": "2022-10-27",
      "open": "51.18",
      "high": "51.93",
      "low": "50.83",
      "close": "50.90",
      "volume": "1688012"
    },
    {
      "date": "2022-10-28",
      "open": "50.89",
      "high": "52.475",
      "low": "50.82",
      "close": "52.37",
      "volume": "1343879"
    },
    {
      "date": "2022-10-31",
      "open": "52.51",
      "high": "52.51",
      "low": "51.74",
      "close": "52.17",
      "volume": "1671864"
    },
    {
      "date": "2022-11-01",
      "open": "52.43",
      "high": "52.725",
      "low": "51.81",
      "close": "52.63",
      "volume": "1683426"
    },
    {
      "date": "2022-11-02",
      "open": "52.28",
      "high": "53.68",
      "low": "52.115",
      "close": "52.12",
      "volume": "1725781"
    },
    {
      "date": "2022-11-03",
      "open": "51.74",
      "high": "52.49",
      "low": "51.14",
      "close": "52.15",
      "volume": "1382918"
    },
    {
      "date": "2022-11-04",
      "open": "52.15",
      "high": "52.825",
      "low": "51.69",
      "close": "52.73",
      "volume": "1341926"
    },
    {
      "date": "2022-11-07",
      "open": "52.78",
      "high": "52.955",
      "low": "50.83",
      "close": "51.57",
      "volume": "2444730"
    },
    {
      "date": "2022-11-08",
      "open": "51.50",
      "high": "53.42",
      "low": "51.06",
      "close": "52.98",
      "volume": "2948202"
    },
    {
      "date": "2022-11-09",
      "open": "52.83",
      "high": "54.12",
      "low": "52.77",
      "close": "53.34",
      "volume": "2063893"
    },
    {
      "date": "2022-11-10",
      "open": "54.68",
      "high": "55.63",
      "low": "53.71",
      "close": "55.52",
      "volume": "2730810"
    },
    {
      "date": "2022-11-11",
      "open": "55.14",
      "high": "55.41",
      "low": "53.84",
      "close": "53.93",
      "volume": "2150782"
    },
    {
      "date": "2022-11-14",
      "open": "54.04",
      "high": "54.25",
      "low": "53.32",
      "close": "53.32",
      "volume": "1277682"
    },
    {
      "date": "2022-11-15",
      "open": "53.77",
      "high": "54.02",
      "low": "52.885",
      "close": "53.63",
      "volume": "1209639"
    },
    {
      "date": "2022-11-16",
      "open": "53.63",
      "high": "54.72",
      "low": "53.63",
      "close": "54.51",
      "volume": "1197102"
    },
    {
      "date": "2022-11-17",
      "open": "53.98",
      "high": "54.121",
      "low": "53.19",
      "close": "53.77",
      "volume": "1178224"
    },
    {
      "date": "2022-11-18",
      "open": "54.33",
      "high": "55.41",
      "low": "54.29",
      "close": "55.26",
      "volume": "1537558"
    },
    {
      "date": "2022-11-21",
      "open": "55.38",
      "high": "55.89",
      "low": "55.13",
      "close": "55.34",
      "volume": "1099063"
    },
    {
      "date": "2022-11-22",
      "open": "54.13",
      "high": "55.835",
      "low": "53.82",
      "close": "55.42",
      "volume": "1438802"
    },
    {
      "date": "2022-11-23",
      "open": "55.36",
      "high": "56.01",
      "low": "55.22",
      "close": "55.97",
      "volume": "947685"
    },
    {
      "date": "2022-11-25",
      "open": "56.25",
      "high": "56.67",
      "low": "56.21",
      "close": "56.45",
      "volume": "337532"
    },
    {
      "date": "2022-11-28",
      "open": "55.96",
      "high": "56.21",
      "low": "55.51",
      "close": "55.78",
      "volume": "1281044"
    },
    {
      "date": "2022-11-29",
      "open": "55.32",
      "high": "55.55",
      "low": "54.61",
      "close": "55.07",
      "volume": "1673961"
    },
    {
      "date": "2022-11-30",
      "open": "54.99",
      "high": "56.52",
      "low": "54.76",
      "close": "56.30",
      "volume": "1643734"
    },
    {
      "date": "2022-12-01",
      "open": "56.86",
      "high": "57.31",
      "low": "55.17",
      "close": "55.53",
      "volume": "1999490"
    },
    {
      "date": "2022-12-02",
      "open": "54.85",
      "high": "55.14",
      "low": "54.24",
      "close": "54.80",
      "volume": "1233142"
    },
    {
      "date": "2022-12-05",
      "open": "54.32",
      "high": "54.84",
      "low": "54.06",
      "close": "54.54",
      "volume": "1219031"
    },
    {
      "date": "2022-12-06",
      "open": "54.47",
      "high": "55.33",
      "low": "54.00",
      "close": "55.31",
      "volume": "1073699"
    },
    {
      "date": "2022-12-07",
      "open": "54.87",
      "high": "55.37",
      "low": "54.17",
      "close": "54.50",
      "volume": "1457493"
    },
    {
      "date": "2022-12-08",
      "open": "54.45",
      "high": "55.56",
      "low": "54.30",
      "close": "55.47",
      "volume": "1111498"
    },
    {
      "date": "2022-12-09",
      "open": "55.39",
      "high": "55.90",
      "low": "55.09",
      "close": "55.31",
      "volume": "1023255"
    },
    {
      "date": "2022-12-12",
      "open": "55.60",
      "high": "56.59",
      "low": "55.33",
      "close": "56.57",
      "volume": "1047086"
    },
    {
      "date": "2022-12-13",
      "open": "57.19",
      "high": "57.52",
      "low": "55.815",
      "close": "56.42",
      "volume": "2857593"
    },
    {
      "date": "2022-12-14",
      "open": "56.54",
      "high": "57.26",
      "low": "55.73",
      "close": "56.05",
      "volume": "1840742"
    },
    {
      "date": "2022-12-15",
      "open": "55.77",
      "high": "55.89",
      "low": "55.09",
      "close": "55.39",
      "volume": "939027"
    },
    {
      "date": "2022-12-16",
      "open": "54.89",
      "high": "55.17",
      "low": "53.91",
      "close": "54.61",
      "volume": "2797835"
    },
    {
      "date": "2022-12-19",
      "open": "54.42",
      "high": "54.93",
      "low": "54.06",
      "close": "54.29",
      "volume": "1048531"
    },
    {
      "date": "2022-12-20",
      "open": "54.38",
      "high": "54.5158",
      "low": "53.70",
      "close": "54.15",
      "volume": "1159511"
    },
    {
      "date": "2022-12-21",
      "open": "54.38",
      "high": "55.12",
      "low": "54.18",
      "close": "55.08",
      "volume": "1270453"
    },
    {
      "date": "2022-12-22",
      "open": "54.94",
      "high": "54.94",
      "low": "53.82",
      "close": "54.77",
      "volume": "854849"
    },
    {
      "date": "2022-12-23",
      "open": "54.66",
      "high": "55.37",
      "low": "54.53",
      "close": "55.30",
      "volume": "819047"
    },
    {
      "date": "2022-12-27",
      "open": "55.28",
      "high": "56.15",
      "low": "54.98",
      "close": "56.03",
      "volume": "742229"
    },
    {
      "date": "2022-12-28",
      "open": "56.11",
      "high": "56.34",
      "low": "55.14",
      "close": "55.21",
      "volume": "812389"
    },
    {
      "date": "2022-12-29",
      "open": "55.52",
      "high": "56.46",
      "low": "55.28",
      "close": "56.03",
      "volume": "1020005"
    },
    {
      "date": "2022-12-30",
      "open": "56.03",
      "high": "56.29",
      "low": "54.74",
      "close": "55.21",
      "volume": "1022311"
    },
    {
      "date": "2023-01-03",
      "open": "55.24",
      "high": "55.54",
      "low": "54.135",
      "close": "55.37",
      "volume": "1111570"
    },
    {
      "date": "2023-01-04",
      "open": "55.48",
      "high": "56.26",
      "low": "55.06",
      "close": "55.79",
      "volume": "1361513"
    },
    {
      "date": "2023-01-05",
      "open": "55.42",
      "high": "55.47",
      "low": "54.05",
      "close": "54.13",
      "volume": "918198"
    },
    {
      "date": "2023-01-06",
      "open": "54.78",
      "high": "55.62",
      "low": "54.725",
      "close": "55.35",
      "volume": "994531"
    },
    {
      "date": "2023-01-09",
      "open": "54.93",
      "high": "55.58",
      "low": "54.60",
      "close": "55.44",
      "volume": "1314631"
    },
    {
      "date": "2023-01-10",
      "open": "55.12",
      "high": "55.32",
      "low": "54.46",
      "close": "54.97",
      "volume": "1068339"
    },
    {
      "date": "2023-01-11",
      "open": "55.14",
      "high": "55.95",
      "low": "55.04",
      "close": "55.94",
      "volume": "1390286"
    },
    {
      "date": "2023-01-12",
      "open": "55.94",
      "high": "56.26",
      "low": "55.54",
      "close": "55.80",
      "volume": "1151235"
    },
    {
      "date": "2023-01-13",
      "open": "55.76",
      "high": "55.76",
      "low": "55.13",
      "close": "55.51",
      "volume": "899346"
    },
    {
      "date": "2023-01-17",
      "open": "55.61",
      "high": "56.15",
      "low": "54.8896",
      "close": "55.08",
      "volume": "1414818"
    },
    {
      "date": "2023-01-18",
      "open": "55.08",
      "high": "55.11",
      "low": "53.68",
      "close": "53.71",
      "volume": "1263113"
    },
    {
      "date": "2023-01-19",
      "open": "53.41",
      "high": "53.90",
      "low": "53.19",
      "close": "53.21",
      "volume": "1065563"
    },
    {
      "date": "2023-01-20",
      "open": "53.11",
      "high": "53.93",
      "low": "52.41",
      "close": "53.89",
      "volume": "1311227"
    },
    {
      "date": "2023-01-23",
      "open": "53.12",
      "high": "54.30",
      "low": "52.99",
      "close": "53.88",
      "volume": "1177309"
    },
    {
      "date": "2023-01-24",
      "open": "54.04",
      "high": "54.51",
      "low": "53.23",
      "close": "54.33",
      "volume": "938810"
    },
    {
      "date": "2023-01-25",
      "open": "54.08",
      "high": "54.55",
      "low": "53.68",
      "close": "54.41",
      "volume": "1265273"
    },
    {
      "date": "2023-01-26",
      "open": "54.22",
      "high": "54.57",
      "low": "54.02",
      "close": "54.45",
      "volume": "871303"
    },
    {
      "date": "2023-01-27",
      "open": "54.30",
      "high": "54.75",
      "low": "54.01",
      "close": "54.42",
      "volume": "1421525"
    },
    {
      "date": "2023-01-30",
      "open": "53.83",
      "high": "54.31",
      "low": "53.5201",
      "close": "53.65",
      "volume": "1327954"
    },
    {
      "date": "2023-01-31",
      "open": "53.82",
      "high": "54.10",
      "low": "52.72",
      "close": "54.03",
      "volume": "1715241"
    },
    {
      "date": "2023-02-01",
      "open": "53.79",
      "high": "55.09",
      "low": "53.375",
      "close": "54.74",
      "volume": "2176448"
    },
    {
      "date": "2023-02-02",
      "open": "54.69",
      "high": "55.55",
      "low": "54.26",
      "close": "54.76",
      "volume": "1532267"
    },
    {
      "date": "2023-02-03",
      "open": "54.33",
      "high": "54.61",
      "low": "52.34",
      "close": "53.34",
      "volume": "1745458"
    },
    {
      "date": "2023-02-06",
      "open": "53.12",
      "high": "53.97",
      "low": "53.02",
      "close": "53.93",
      "volume": "1231977"
    },
    {
      "date": "2023-02-07",
      "open": "53.76",
      "high": "53.77",
      "low": "52.77",
      "close": "53.54",
      "volume": "1203866"
    },
    {
      "date": "2023-02-08",
      "open": "53.11",
      "high": "53.27",
      "low": "52.40",
      "close": "52.62",
      "volume": "1078722"
    },
    {
      "date": "2023-02-09",
      "open": "52.70",
      "high": "52.99",
      "low": "51.905",
      "close": "52.06",
      "volume": "973332"
    },
    {
      "date": "2023-02-10",
      "open": "52.21",
      "high": "53.32",
      "low": "52.13",
      "close": "53.23",
      "volume": "1155650"
    },
    {
      "date": "2023-02-13",
      "open": "53.40",
      "high": "53.95",
      "low": "53.20",
      "close": "53.79",
      "volume": "1418469"
    },
    {
      "date": "2023-02-14",
      "open": "53.75",
      "high": "54.00",
      "low": "53.22",
      "close": "53.29",
      "volume": "1242736"
    },
    {
      "date": "2023-02-15",
      "open": "53.03",
      "high": "53.47",
      "low": "52.76",
      "close": "53.44",
      "volume": "1108699"
    },
    {
      "date": "2023-02-16",
      "open": "52.84",
      "high": "53.57",
      "low": "52.41",
      "close": "53.14",
      "volume": "1170582"
    },
    {
      "date": "2023-02-17",
      "open": "53.37",
      "high": "54.36",
      "low": "53.12",
      "close": "53.97",
      "volume": "1111595"
    },
    {
      "date": "2023-02-21",
      "open": "53.90",
      "high": "53.98",
      "low": "53.20",
      "close": "53.34",
      "volume": "1184286"
    },
    {
      "date": "2023-02-22",
      "open": "53.07",
      "high": "53.90",
      "low": "53.07",
      "close": "53.26",
      "volume": "1366205"
    },
    {
      "date": "2023-02-23",
      "open": "53.09",
      "high": "53.33",
      "low": "52.64",
      "close": "52.99",
      "volume": "1149977"
    },
    {
      "date": "2023-02-24",
      "open": "51.79",
      "high": "53.00",
      "low": "51.35",
      "close": "52.72",
      "volume": "1562129"
    },
    {
      "date": "2023-02-27",
      "open": "50.82",
      "high": "52.765",
      "low": "50.82",
      "close": "51.46",
      "volume": "3565127"
    },
    {
      "date": "2023-02-28",
      "open": "51.31",
      "high": "52.07",
      "low": "50.76",
      "close": "51.27",
      "volume": "4235542"
    },
    {
      "date": "2023-03-01",
      "open": "51.14",
      "high": "51.14",
      "low": "49.66",
      "close": "50.25",
      "volume": "2108723"
    },
    {
      "date": "2023-03-02",
      "open": "50.16",
      "high": "51.60",
      "low": "50.0325",
      "close": "51.59",
      "volume": "1994932"
    },
    {
      "date": "2023-03-03",
      "open": "51.67",
      "high": "52.105",
      "low": "50.95",
      "close": "52.07",
      "volume": "1910034"
    },
    {
      "date": "2023-03-06",
      "open": "51.93",
      "high": "52.21",
      "low": "51.79",
      "close": "51.96",
      "volume": "1377167"
    },
    {
      "date": "2023-03-07",
      "open": "51.95",
      "high": "52.27",
      "low": "50.81",
      "close": "50.99",
      "volume": "1178726"
    },
    {
      "date": "2023-03-08",
      "open": "51.04",
      "high": "51.74",
      "low": "50.92",
      "close": "51.57",
      "volume": "1490611"
    },
    {
      "date": "2023-03-09",
      "open": "51.74",
      "high": "52.49",
      "low": "51.20",
      "close": "51.26",
      "volume": "1393463"
    },
    {
      "date": "2023-03-10",
      "open": "51.28",
      "high": "51.49",
      "low": "49.99",
      "close": "50.19",
      "volume": "1126085"
    },
    {
      "date": "2023-03-13",
      "open": "49.78",
      "high": "52.60",
      "low": "49.78",
      "close": "51.48",
      "volume": "2172049"
    },
    {
      "date": "2023-03-14",
      "open": "51.79",
      "high": "52.46",
      "low": "51.41",
      "close": "52.06",
      "volume": "2276576"
    },
    {
      "date": "2023-03-15",
      "open": "52.09",
      "high": "53.57",
      "low": "51.70",
      "close": "53.10",
      "volume": "2710876"
    },
    {
      "date": "2023-03-16",
      "open": "52.90",
      "high": "54.01",
      "low": "52.80",
      "close": "53.49",
      "volume": "2090801"
    },
    {
      "date": "2023-03-17",
      "open": "53.00",
      "high": "53.51",
      "low": "52.66",
      "close": "53.17",
      "volume": "4035867"
    },
    {
      "date": "2023-03-20",
      "open": "53.27",
      "high": "53.92",
      "low": "53.12",
      "close": "53.76",
      "volume": "1720928"
    },
    {
      "date": "2023-03-21",
      "open": "53.80",
      "high": "53.88",
      "low": "51.25",
      "close": "52.01",
      "volume": "1923946"
    },
    {
      "date": "2023-03-22",
      "open": "51.82",
      "high": "52.00",
      "low": "50.63",
      "close": "50.65",
      "volume": "2038514"
    },
    {
      "date": "2023-03-23",
      "open": "50.43",
      "high": "51.11",
      "low": "49.845",
      "close": "50.04",
      "volume": "1437994"
    },
    {
      "date": "2023-03-24",
      "open": "50.08",
      "high": "51.85",
      "low": "49.94",
      "close": "51.83",
      "volume": "1406450"
    },
    {
      "date": "2023-03-27",
      "open": "52.24",
      "high": "52.48",
      "low": "51.20",
      "close": "51.32",
      "volume": "1883390"
    },
    {
      "date": "2023-03-28",
      "open": "51.41",
      "high": "52.49",
      "low": "51.335",
      "close": "51.97",
      "volume": "1627924"
    },
    {
      "date": "2023-03-29",
      "open": "52.21",
      "high": "52.90",
      "low": "52.12",
      "close": "52.82",
      "volume": "1318858"
    },
    {
      "date": "2023-03-30",
      "open": "53.08",
      "high": "53.32",
      "low": "52.77",
      "close": "52.91",
      "volume": "1203471"
    },
    {
      "date": "2023-03-31",
      "open": "53.08",
      "high": "53.63",
      "low": "52.79",
      "close": "53.40",
      "volume": "1495441"
    },
    {
      "date": "2023-04-03",
      "open": "53.17",
      "high": "53.21",
      "low": "52.50",
      "close": "52.72",
      "volume": "2133237"
    },
    {
      "date": "2023-04-04",
      "open": "52.66",
      "high": "53.21",
      "low": "52.48",
      "close": "52.94",
      "volume": "1973837"
    },
    {
      "date": "2023-04-05",
      "open": "53.15",
      "high": "54.905",
      "low": "53.15",
      "close": "54.82",
      "volume": "1606479"
    },
    {
      "date": "2023-04-06",
      "open": "55.18",
      "high": "55.375",
      "low": "54.52",
      "close": "55.05",
      "volume": "1518051"
    },
    {
      "date": "2023-04-10",
      "open": "54.76",
      "high": "54.95",
      "low": "54.13",
      "close": "54.92",
      "volume": "1083455"
    },
    {
      "date": "2023-04-11",
      "open": "54.92",
      "high": "55.295",
      "low": "54.79",
      "close": "55.06",
      "volume": "925845"
    },
    {
      "date": "2023-04-12",
      "open": "55.34",
      "high": "55.54",
      "low": "54.6425",
      "close": "54.74",
      "volume": "1218582"
    },
    {
      "date": "2023-04-13",
      "open": "54.53",
      "high": "54.89",
      "low": "53.60",
      "close": "54.79",
      "volume": "1410829"
    },
    {
      "date": "2023-04-14",
      "open": "54.29",
      "high": "54.465",
      "low": "53.73",
      "close": "54.36",
      "volume": "1615774"
    },
    {
      "date": "2023-04-17",
      "open": "54.58",
      "high": "54.99",
      "low": "54.135",
      "close": "54.72",
      "volume": "1035780"
    },
    {
      "date": "2023-04-18",
      "open": "54.59",
      "high": "54.93",
      "low": "54.14",
      "close": "54.34",
      "volume": "1170157"
    },
    {
      "date": "2023-04-19",
      "open": "54.95",
      "high": "55.595",
      "low": "54.81",
      "close": "55.29",
      "volume": "1917274"
    },
    {
      "date": "2023-04-20",
      "open": "55.35",
      "high": "55.56",
      "low": "54.77",
      "close": "55.03",
      "volume": "1501486"
    },
    {
      "date": "2023-04-21",
      "open": "55.33",
      "high": "55.69",
      "low": "55.005",
      "close": "55.29",
      "volume": "1111999"
    },
    {
      "date": "2023-04-24",
      "open": "55.21",
      "high": "55.66",
      "low": "54.89",
      "close": "55.54",
      "volume": "1067725"
    },
    {
      "date": "2023-04-25",
      "open": "55.35",
      "high": "55.95",
      "low": "55.35",
      "close": "55.75",
      "volume": "935773"
    },
    {
      "date": "2023-04-26",
      "open": "55.36",
      "high": "55.78",
      "low": "54.62",
      "close": "54.70",
      "volume": "1067834"
    },
    {
      "date": "2023-04-27",
      "open": "54.35",
      "high": "55.115",
      "low": "54.19",
      "close": "55.10",
      "volume": "1305694"
    },
    {
      "date": "2023-04-28",
      "open": "55.03",
      "high": "55.315",
      "low": "54.69",
      "close": "55.14",
      "volume": "1621607"
    },
    {
      "date": "2023-05-01",
      "open": "54.98",
      "high": "55.83",
      "low": "54.87",
      "close": "55.29",
      "volume": "2086213"
    },
    {
      "date": "2023-05-02",
      "open": "55.04",
      "high": "55.245",
      "low": "54.2225",
      "close": "54.54",
      "volume": "1217041"
    },
    {
      "date": "2023-05-03",
      "open": "54.87",
      "high": "55.35",
      "low": "54.23",
      "close": "54.43",
      "volume": "1136397"
    },
    {
      "date": "2023-05-04",
      "open": "54.38",
      "high": "55.305",
      "low": "53.77",
      "close": "54.80",
      "volume": "1725418"
    },
    {
      "date": "2023-05-05",
      "open": "53.77",
      "high": "55.11",
      "low": "53.77",
      "close": "55.11",
      "volume": "1649664"
    },
    {
      "date": "2023-05-08",
      "open": "54.94",
      "high": "55.30",
      "low": "54.59",
      "close": "54.76",
      "volume": "923873"
    },
    {
      "date": "2023-05-09",
      "open": "54.44",
      "high": "54.975",
      "low": "54.175",
      "close": "54.40",
      "volume": "1365389"
    },
    {
      "date": "2023-05-10",
      "open": "54.54",
      "high": "55.27",
      "low": "54.31",
      "close": "55.16",
      "volume": "1474285"
    },
    {
      "date": "2023-05-11",
      "open": "54.95",
      "high": "55.35",
      "low": "54.3926",
      "close": "54.60",
      "volume": "936287"
    },
    {
      "date": "2023-05-12",
      "open": "54.86",
      "high": "55.37",
      "low": "54.6615",
      "close": "55.03",
      "volume": "1087458"
    },
    {
      "date": "2023-05-15",
      "open": "55.18",
      "high": "55.20",
      "low": "53.80",
      "close": "54.00",
      "volume": "1146940"
    },
    {
      "date": "2023-05-16",
      "open": "53.96",
      "high": "54.055",
      "low": "53.225",
      "close": "53.27",
      "volume": "1282214"
    },
    {
      "date": "2023-05-17",
      "open": "53.24",
      "high": "53.35",
      "low": "52.45",
      "close": "52.76",
      "volume": "1045535"
    },
    {
      "date": "2023-05-18",
      "open": "52.35",
      "high": "52.735",
      "low": "52.03",
      "close": "52.64",
      "volume": "1077079"
    },
    {
      "date": "2023-05-19",
      "open": "52.92",
      "high": "53.39",
      "low": "52.51",
      "close": "52.61",
      "volume": "1718980"
    },
    {
      "date": "2023-05-22",
      "open": "52.86",
      "high": "53.04",
      "low": "52.27",
      "close": "52.59",
      "volume": "1010874"
    },
    {
      "date": "2023-05-23",
      "open": "52.45",
      "high": "53.06",
      "low": "52.355",
      "close": "52.44",
      "volume": "1254862"
    },
    {
      "date": "2023-05-24",
      "open": "52.23",
      "high": "52.62",
      "low": "51.90",
      "close": "51.95",
      "volume": "1317992"
    },
    {
      "date": "2023-05-25",
      "open": "51.90",
      "high": "51.93",
      "low": "50.77",
      "close": "51.06",
      "volume": "1113378"
    },
    {
      "date": "2023-05-26",
      "open": "50.90",
      "high": "51.07",
      "low": "50.45",
      "close": "50.97",
      "volume": "1078908"
    },
    {
      "date": "2023-05-30",
      "open": "51.19",
      "high": "51.57",
      "low": "50.95",
      "close": "51.01",
      "volume": "1768231"
    },
    {
      "date": "2023-05-31",
      "open": "51.16",
      "high": "51.81",
      "low": "50.86",
      "close": "51.46",
      "volume": "1665077"
    },
    {
      "date": "2023-06-01",
      "open": "51.70",
      "high": "51.73",
      "low": "50.275",
      "close": "50.91",
      "volume": "2800763"
    },
    {
      "date": "2023-06-02",
      "open": "50.69",
      "high": "52.235",
      "low": "50.51",
      "close": "51.98",
      "volume": "2683833"
    },
    {
      "date": "2023-06-05",
      "open": "52.03",
      "high": "52.865",
      "low": "51.965",
      "close": "52.28",
      "volume": "1802492"
    },
    {
      "date": "2023-06-06",
      "open": "52.54",
      "high": "52.87",
      "low": "52.07",
      "close": "52.31",
      "volume": "1968285"
    },
    {
      "date": "2023-06-07",
      "open": "52.49",
      "high": "53.63",
      "low": "52.09",
      "close": "53.40",
      "volume": "1880574"
    },
    {
      "date": "2023-06-08",
      "open": "53.51",
      "high": "53.595",
      "low": "52.89",
      "close": "53.47",
      "volume": "1435209"
    },
    {
      "date": "2023-06-09",
      "open": "53.52",
      "high": "53.52",
      "low": "53.13",
      "close": "53.23",
      "volume": "909765"
    },
    {
      "date": "2023-06-12",
      "open": "53.34",
      "high": "53.49",
      "low": "52.85",
      "close": "53.26",
      "volume": "834660"
    },
    {
      "date": "2023-06-13",
      "open": "52.95",
      "high": "53.25",
      "low": "52.70",
      "close": "53.08",
      "volume": "1015419"
    },
    {
      "date": "2023-06-14",
      "open": "53.27",
      "high": "53.885",
      "low": "53.02",
      "close": "53.13",
      "volume": "1035587"
    },
    {
      "date": "2023-06-15",
      "open": "53.46",
      "high": "53.88",
      "low": "53.30",
      "close": "53.75",
      "volume": "991541"
    },
    {
      "date": "2023-06-16",
      "open": "53.90",
      "high": "54.37",
      "low": "53.68",
      "close": "53.74",
      "volume": "2354400"
    },
    {
      "date": "2023-06-20",
      "open": "53.70",
      "high": "53.805",
      "low": "52.89",
      "close": "52.96",
      "volume": "1197568"
    },
    {
      "date": "2023-06-21",
      "open": "52.77",
      "high": "53.38",
      "low": "52.02",
      "close": "53.27",
      "volume": "1000439"
    },
    {
      "date": "2023-06-22",
      "open": "53.34",
      "high": "53.50",
      "low": "52.58",
      "close": "52.73",
      "volume": "1067991"
    },
    {
      "date": "2023-06-23",
      "open": "52.95",
      "high": "53.0399",
      "low": "51.66",
      "close": "51.83",
      "volume": "1528252"
    },
    {
      "date": "2023-06-26",
      "open": "52.80",
      "high": "53.23",
      "low": "52.18",
      "close": "52.97",
      "volume": "1955353"
    },
    {
      "date": "2023-06-27",
      "open": "52.92",
      "high": "53.19",
      "low": "52.78",
      "close": "52.82",
      "volume": "1101209"
    },
    {
      "date": "2023-06-28",
      "open": "52.67",
      "high": "52.67",
      "low": "51.575",
      "close": "51.80",
      "volume": "1547331"
    },
    {
      "date": "2023-06-29",
      "open": "51.29",
      "high": "52.07",
      "low": "51.07",
      "close": "51.79",
      "volume": "1114351"
    },
    {
      "date": "2023-06-30",
      "open": "51.93",
      "high": "52.57",
      "low": "51.72",
      "close": "52.48",
      "volume": "1323099"
    },
    {
      "date": "2023-07-03",
      "open": "52.43",
      "high": "53.16",
      "low": "52.24",
      "close": "53.08",
      "volume": "803045"
    },
    {
      "date": "2023-07-05",
      "open": "52.97",
      "high": "53.925",
      "low": "52.74",
      "close": "53.58",
      "volume": "1492859"
    },
    {
      "date": "2023-07-06",
      "open": "53.19",
      "high": "53.48",
      "low": "52.63",
      "close": "53.31",
      "volume": "1479940"
    },
    {
      "date": "2023-07-07",
      "open": "52.95",
      "high": "53.07",
      "low": "52.46",
      "close": "52.63",
      "volume": "1437717"
    },
    {
      "date": "2023-07-10",
      "open": "52.67",
      "high": "52.67",
      "low": "51.62",
      "close": "52.04",
      "volume": "1587340"
    },
    {
      "date": "2023-07-11",
      "open": "52.38",
      "high": "52.98",
      "low": "52.16",
      "close": "52.95",
      "volume": "1236929"
    },
    {
      "date": "2023-07-12",
      "open": "53.08",
      "high": "54.07",
      "low": "53.05",
      "close": "53.85",
      "volume": "1356772"
    },
    {
      "date": "2023-07-13",
      "open": "53.79",
      "high": "54.32",
      "low": "53.70",
      "close": "54.28",
      "volume": "1085978"
    },
    {
      "date": "2023-07-14",
      "open": "54.20",
      "high": "54.41",
      "low": "53.71",
      "close": "54.16",
      "volume": "886733"
    },
    {
      "date": "2023-07-17",
      "open": "54.06",
      "high": "54.17",
      "low": "53.27",
      "close": "53.30",
      "volume": "1177503"
    },
    {
      "date": "2023-07-18",
      "open": "53.54",
      "high": "53.80",
      "low": "52.30",
      "close": "53.005",
      "volume": "1364460"
    },
    {
      "date": "2023-07-19",
      "open": "53.32",
      "high": "54.055",
      "low": "53.22",
      "close": "53.71",
      "volume": "1182939"
    },
    {
      "date": "2023-07-20",
      "open": "54.01",
      "high": "54.91",
      "low": "53.47",
      "close": "54.78",
      "volume": "1260571"
    },
    {
      "date": "2023-07-21",
      "open": "55.00",
      "high": "55.895",
      "low": "54.89",
      "close": "55.74",
      "volume": "1247297"
    },
    {
      "date": "2023-07-24",
      "open": "55.75",
      "high": "55.96",
      "low": "55.27",
      "close": "55.55",
      "volume": "1187508"
    },
    {
      "date": "2023-07-25",
      "open": "55.25",
      "high": "55.80",
      "low": "55.25",
      "close": "55.56",
      "volume": "1054342"
    },
    {
      "date": "2023-07-26",
      "open": "55.53",
      "high": "56.26",
      "low": "55.41",
      "close": "55.66",
      "volume": "689729"
    },
    {
      "date": "2023-07-27",
      "open": "55.44",
      "high": "55.685",
      "low": "54.39",
      "close": "54.53",
      "volume": "1098367"
    },
    {
      "date": "2023-07-28",
      "open": "54.64",
      "high": "54.69",
      "low": "53.66",
      "close": "53.89",
      "volume": "1243648"
    },
    {
      "date": "2023-07-31",
      "open": "54.11",
      "high": "54.32",
      "low": "53.48",
      "close": "53.74",
      "volume": "1197988"
    },
    {
      "date": "2023-08-01",
      "open": "53.76",
      "high": "54.11",
      "low": "53.22",
      "close": "53.30",
      "volume": "1562647"
    },
    {
      "date": "2023-08-02",
      "open": "53.05",
      "high": "53.65",
      "low": "52.97",
      "close": "53.28",
      "volume": "1320758"
    },
    {
      "date": "2023-08-03",
      "open": "53.05",
      "high": "53.15",
      "low": "51.64",
      "close": "51.76",
      "volume": "1966108"
    },
    {
      "date": "2023-08-04",
      "open": "52.09",
      "high": "52.935",
      "low": "51.06",
      "close": "51.30",
      "volume": "1834734"
    },
    {
      "date": "2023-08-07",
      "open": "51.44",
      "high": "51.67",
      "low": "51.10",
      "close": "51.33",
      "volume": "1390893"
    },
    {
      "date": "2023-08-08",
      "open": "51.25",
      "high": "51.56",
      "low": "50.80",
      "close": "51.52",
      "volume": "1434463"
    },
    {
      "date": "2023-08-09",
      "open": "51.36",
      "high": "52.11",
      "low": "51.26",
      "close": "51.47",
      "volume": "1547587"
    },
    {
      "date": "2023-08-10",
      "open": "51.67",
      "high": "51.98",
      "low": "51.465",
      "close": "51.60",
      "volume": "1611222"
    },
    {
      "date": "2023-08-11",
      "open": "51.73",
      "high": "51.959",
      "low": "51.41",
      "close": "51.86",
      "volume": "1368052"
    },
    {
      "date": "2023-08-14",
      "open": "51.82",
      "high": "51.82",
      "low": "50.955",
      "close": "51.11",
      "volume": "1346878"
    },
    {
      "date": "2023-08-15",
      "open": "50.70",
      "high": "50.77",
      "low": "50.19",
      "close": "50.31",
      "volume": "1334513"
    },
    {
      "date": "2023-08-16",
      "open": "50.48",
      "high": "50.72",
      "low": "50.19",
      "close": "50.51",
      "volume": "1246816"
    },
    {
      "date": "2023-08-17",
      "open": "50.52",
      "high": "51.11",
      "low": "50.25",
      "close": "50.26",
      "volume": "1401024"
    },
    {
      "date": "2023-08-18",
      "open": "50.23",
      "high": "50.83",
      "low": "50.145",
      "close": "50.62",
      "volume": "4976499"
    },
    {
      "date": "2023-08-21",
      "open": "50.60",
      "high": "50.635",
      "low": "49.83",
      "close": "50.28",
      "volume": "1113555"
    },
    {
      "date": "2023-08-22",
      "open": "50.25",
      "high": "50.53",
      "low": "50.02",
      "close": "50.40",
      "volume": "1209006"
    },
    {
      "date": "2023-08-23",
      "open": "50.67",
      "high": "50.92",
      "low": "50.24",
      "close": "50.55",
      "volume": "1167382"
    },
    {
      "date": "2023-08-24",
      "open": "50.59",
      "high": "51.23",
      "low": "50.2489",
      "close": "50.28",
      "volume": "902792"
    },
    {
      "date": "2023-08-25",
      "open": "50.38",
      "high": "50.98",
      "low": "50.21",
      "close": "50.78",
      "volume": "1171761"
    },
    {
      "date": "2023-08-28",
      "open": "50.89",
      "high": "51.16",
      "low": "50.655",
      "close": "50.69",
      "volume": "834282"
    },
    {
      "date": "2023-08-29",
      "open": "50.71",
      "high": "51.13",
      "low": "50.54",
      "close": "50.85",
      "volume": "993214"
    },
    {
      "date": "2023-08-30",
      "open": "50.75",
      "high": "51.16",
      "low": "50.51",
      "close": "50.83",
      "volume": "1318960"
    },
    {
      "date": "2023-08-31",
      "open": "50.89",
      "high": "51.13",
      "low": "50.09",
      "close": "50.17",
      "volume": "1634704"
    },
    {
      "date": "2023-09-01",
      "open": "50.27",
      "high": "50.415",
      "low": "49.16",
      "close": "49.79",
      "volume": "1780918"
    },
    {
      "date": "2023-09-05",
      "open": "49.71",
      "high": "49.71",
      "low": "48.535",
      "close": "49.23",
      "volume": "2411004"
    },
    {
      "date": "2023-09-06",
      "open": "49.35",
      "high": "49.745",
      "low": "49.09",
      "close": "49.60",
      "volume": "1573660"
    },
    {
      "date": "2023-09-07",
      "open": "49.94",
      "high": "50.76",
      "low": "49.60",
      "close": "50.43",
      "volume": "1672556"
    },
    {
      "date": "2023-09-08",
      "open": "50.45",
      "high": "50.87",
      "low": "50.365",
      "close": "50.74",
      "volume": "1724265"
    },
    {
      "date": "2023-09-11",
      "open": "50.64",
      "high": "51.075",
      "low": "50.58",
      "close": "50.79",
      "volume": "1234866"
    },
    {
      "date": "2023-09-12",
      "open": "50.85",
      "high": "50.935",
      "low": "50.51",
      "close": "50.72",
      "volume": "1439522"
    },
    {
      "date": "2023-09-13",
      "open": "50.78",
      "high": "51.795",
      "low": "50.765",
      "close": "51.54",
      "volume": "1653899"
    },
    {
      "date": "2023-09-14",
      "open": "51.77",
      "high": "52.14",
      "low": "51.73",
      "close": "52.09",
      "volume": "1313128"
    },
    {
      "date": "2023-09-15",
      "open": "51.93",
      "high": "52.39",
      "low": "51.77",
      "close": "51.78",
      "volume": "2941529"
    },
    {
      "date": "2023-09-18",
      "open": "51.97",
      "high": "52.305",
      "low": "51.81",
      "close": "52.19",
      "volume": "1854031"
    },
    {
      "date": "2023-09-19",
      "open": "52.20",
      "high": "52.30",
      "low": "51.92",
      "close": "52.02",
      "volume": "1393332"
    },
    {
      "date": "2023-09-20",
      "open": "52.29",
      "high": "52.535",
      "low": "51.77",
      "close": "51.99",
      "volume": "1067788"
    },
    {
      "date": "2023-09-21",
      "open": "51.94",
      "high": "51.94",
      "low": "51.32",
      "close": "51.33",
      "volume": "1420501"
    },
    {
      "date": "2023-09-22",
      "open": "51.15",
      "high": "51.575",
      "low": "50.89",
      "close": "51.25",
      "volume": "1325822"
    },
    {
      "date": "2023-09-25",
      "open": "50.90",
      "high": "51.23",
      "low": "50.58",
      "close": "51.05",
      "volume": "1193083"
    },
    {
      "date": "2023-09-26",
      "open": "50.96",
      "high": "50.96",
      "low": "49.12",
      "close": "49.26",
      "volume": "1760592"
    },
    {
      "date": "2023-09-27",
      "open": "49.17",
      "high": "49.36",
      "low": "48.42",
      "close": "48.55",
      "volume": "1642612"
    },
    {
      "date": "2023-09-28",
      "open": "48.87",
      "high": "48.91",
      "low": "47.80",
      "close": "48.06",
      "volume": "2163261"
    },
    {
      "date": "2023-09-29",
      "open": "48.55",
      "high": "48.89",
      "low": "47.96",
      "close": "48.45",
      "volume": "2050754"
    },
    {
      "date": "2023-10-02",
      "open": "48.27",
      "high": "48.27",
      "low": "45.87",
      "close": "46.24",
      "volume": "2269600"
    },
    {
      "date": "2023-10-03",
      "open": "45.76",
      "high": "46.95",
      "low": "45.1536",
      "close": "46.79",
      "volume": "2544610"
    },
    {
      "date": "2023-10-04",
      "open": "46.84",
      "high": "47.54",
      "low": "46.31",
      "close": "47.49",
      "volume": "2256234"
    },
    {
      "date": "2023-10-05",
      "open": "47.45",
      "high": "47.84",
      "low": "46.95",
      "close": "47.61",
      "volume": "1953090"
    },
    {
      "date": "2023-10-06",
      "open": "47.20",
      "high": "48.565",
      "low": "46.73",
      "close": "48.38",
      "volume": "2062406"
    },
    {
      "date": "2023-10-09",
      "open": "48.30",
      "high": "48.72",
      "low": "48.07",
      "close": "48.57",
      "volume": "1822777"
    },
    {
      "date": "2023-10-10",
      "open": "48.57",
      "high": "49.225",
      "low": "48.47",
      "close": "49.15",
      "volume": "2050216"
    },
    {
      "date": "2023-10-11",
      "open": "49.29",
      "high": "49.78",
      "low": "48.89",
      "close": "49.69",
      "volume": "1210389"
    },
    {
      "date": "2023-10-12",
      "open": "49.45",
      "high": "49.76",
      "low": "48.72",
      "close": "49.25",
      "volume": "2005002"
    },
    {
      "date": "2023-10-13",
      "open": "49.72",
      "high": "49.95",
      "low": "49.35",
      "close": "49.75",
      "volume": "1509388"
    },
    {
      "date": "2023-10-16",
      "open": "49.96",
      "high": "50.59",
      "low": "49.569",
      "close": "50.25",
      "volume": "1472756"
    },
    {
      "date": "2023-10-17",
      "open": "49.95",
      "high": "50.45",
      "low": "49.835",
      "close": "50.02",
      "volume": "1204002"
    },
    {
      "date": "2023-10-18",
      "open": "49.91",
      "high": "50.32",
      "low": "49.455",
      "close": "49.82",
      "volume": "1375296"
    },
    {
      "date": "2023-10-19",
      "open": "49.84",
      "high": "50.11",
      "low": "49.34",
      "close": "49.45",
      "volume": "1006376"
    },
    {
      "date": "2023-10-20",
      "open": "49.57",
      "high": "49.74",
      "low": "48.76",
      "close": "48.82",
      "volume": "1552128"
    },
    {
      "date": "2023-10-23",
      "open": "48.54",
      "high": "49.06",
      "low": "47.97",
      "close": "48.50",
      "volume": "1569761"
    },
    {
      "date": "2023-10-24",
      "open": "48.95",
      "high": "49.67",
      "low": "48.84",
      "close": "49.44",
      "volume": "1728363"
    },
    {
      "date": "2023-10-25",
      "open": "49.36",
      "high": "49.77",
      "low": "49.24",
      "close": "49.54",
      "volume": "1120058"
    },
    {
      "date": "2023-10-26",
      "open": "49.66",
      "high": "50.41",
      "low": "49.64",
      "close": "49.79",
      "volume": "1458387"
    },
    {
      "date": "2023-10-27",
      "open": "49.65",
      "high": "49.85",
      "low": "48.75",
      "close": "48.93",
      "volume": "2169984"
    },
    {
      "date": "2023-10-30",
      "open": "48.75",
      "high": "49.28",
      "low": "48.275",
      "close": "48.48",
      "volume": "1280610"
    },
    {
      "date": "2023-10-31",
      "open": "48.76",
      "high": "49.00",
      "low": "48.265",
      "close": "48.79",
      "volume": "1480293"
    },
    {
      "date": "2023-11-01",
      "open": "48.92",
      "high": "49.89",
      "low": "48.315",
      "close": "49.50",
      "volume": "2072387"
    },
    {
      "date": "2023-11-02",
      "open": "49.50",
      "high": "50.72",
      "low": "49.50",
      "close": "50.26",
      "volume": "2319648"
    },
    {
      "date": "2023-11-03",
      "open": "52.79",
      "high": "52.79",
      "low": "51.085",
      "close": "51.10",
      "volume": "2645751"
    },
    {
      "date": "2023-11-06",
      "open": "51.02",
      "high": "51.26",
      "low": "50.295",
      "close": "50.44",
      "volume": "1885777"
    },
    {
      "date": "2023-11-07",
      "open": "50.45",
      "high": "50.60",
      "low": "49.935",
      "close": "50.00",
      "volume": "1577056"
    },
    {
      "date": "2023-11-08",
      "open": "49.77",
      "high": "49.78",
      "low": "48.635",
      "close": "49.61",
      "volume": "2104748"
    },
    {
      "date": "2023-11-09",
      "open": "49.76",
      "high": "50.01",
      "low": "48.58",
      "close": "48.61",
      "volume": "2232735"
    },
    {
      "date": "2023-11-10",
      "open": "49.00",
      "high": "49.04",
      "low": "48.34",
      "close": "48.57",
      "volume": "1716187"
    },
    {
      "date": "2023-11-13",
      "open": "48.45",
      "high": "48.55",
      "low": "47.58",
      "close": "47.61",
      "volume": "1907253"
    },
    {
      "date": "2023-11-14",
      "open": "48.49",
      "high": "49.36",
      "low": "48.425",
      "close": "49.12",
      "volume": "1601269"
    },
    {
      "date": "2023-11-15",
      "open": "48.94",
      "high": "49.865",
      "low": "48.91",
      "close": "49.32",
      "volume": "1974664"
    },
    {
      "date": "2023-11-16",
      "open": "49.76",
      "high": "50.00",
      "low": "49.38",
      "close": "49.48",
      "volume": "1658904"
    },
    {
      "date": "2023-11-17",
      "open": "49.69",
      "high": "49.78",
      "low": "48.92",
      "close": "49.23",
      "volume": "4120850"
    },
    {
      "date": "2023-11-20",
      "open": "49.05",
      "high": "49.20",
      "low": "48.31",
      "close": "49.11",
      "volume": "2031643"
    },
    {
      "date": "2023-11-21",
      "open": "49.11",
      "high": "49.25",
      "low": "48.66",
      "close": "49.09",
      "volume": "1370622"
    },
    {
      "date": "2023-11-22",
      "open": "49.29",
      "high": "49.58",
      "low": "48.84",
      "close": "49.54",
      "volume": "1601153"
    },
    {
      "date": "2023-11-24",
      "open": "49.62",
      "high": "49.76",
      "low": "49.30",
      "close": "49.75",
      "volume": "692798"
    },
    {
      "date": "2023-11-27",
      "open": "49.74",
      "high": "50.09",
      "low": "49.25",
      "close": "49.96",
      "volume": "2042660"
    },
    {
      "date": "2023-11-28",
      "open": "49.94",
      "high": "50.78",
      "low": "49.76",
      "close": "50.12",
      "volume": "1857074"
    },
    {
      "date": "2023-11-29",
      "open": "50.25",
      "high": "50.60",
      "low": "49.75",
      "close": "49.94",
      "volume": "1478792"
    },
    {
      "date": "2023-11-30",
      "open": "50.11",
      "high": "50.66",
      "low": "49.71",
      "close": "50.57",
      "volume": "2341405"
    },
    {
      "date": "2023-12-01",
      "open": "50.72",
      "high": "51.535",
      "low": "50.28",
      "close": "51.49",
      "volume": "2267916"
    },
    {
      "date": "2023-12-04",
      "open": "51.17",
      "high": "51.73",
      "low": "50.97",
      "close": "51.40",
      "volume": "1448214"
    },
    {
      "date": "2023-12-05",
      "open": "51.51",
      "high": "51.51",
      "low": "51.00",
      "close": "51.25",
      "volume": "2166214"
    },
    {
      "date": "2023-12-06",
      "open": "51.43",
      "high": "52.11",
      "low": "51.34",
      "close": "52.10",
      "volume": "1797700"
    },
    {
      "date": "2023-12-07",
      "open": "52.09",
      "high": "52.325",
      "low": "51.72",
      "close": "51.82",
      "volume": "1694808"
    },
    {
      "date": "2023-12-08",
      "open": "51.70",
      "high": "51.845",
      "low": "51.125",
      "close": "51.38",
      "volume": "1831601"
    },
    {
      "date": "2023-12-11",
      "open": "51.34",
      "high": "51.91",
      "low": "51.06",
      "close": "51.51",
      "volume": "1661774"
    },
    {
      "date": "2023-12-12",
      "open": "51.68",
      "high": "51.68",
      "low": "51.09",
      "close": "51.39",
      "volume": "1325968"
    },
    {
      "date": "2023-12-13",
      "open": "51.45",
      "high": "53.40",
      "low": "51.1379",
      "close": "53.38",
      "volume": "1583510"
    },
    {
      "date": "2023-12-14",
      "open": "53.59",
      "high": "53.85",
      "low": "52.12",
      "close": "52.19",
      "volume": "2401934"
    },
    {
      "date": "2023-12-15",
      "open": "51.83",
      "high": "51.99",
      "low": "50.27",
      "close": "50.62",
      "volume": "4050191"
    },
    {
      "date": "2023-12-18",
      "open": "50.95",
      "high": "51.27",
      "low": "50.57",
      "close": "50.86",
      "volume": "2112910"
    },
    {
      "date": "2023-12-19",
      "open": "51.14",
      "high": "51.29",
      "low": "50.61",
      "close": "51.24",
      "volume": "2605815"
    },
    {
      "date": "2023-12-20",
      "open": "51.23",
      "high": "51.44",
      "low": "50.21",
      "close": "50.25",
      "volume": "1476209"
    },
    {
      "date": "2023-12-21",
      "open": "50.37",
      "high": "50.78",
      "low": "49.915",
      "close": "50.57",
      "volume": "1383005"
    },
    {
      "date": "2023-12-22",
      "open": "51.00",
      "high": "51.53",
      "low": "50.73",
      "close": "50.94",
      "volume": "1468546"
    },
    {
      "date": "2023-12-26",
      "open": "50.68",
      "high": "51.2809",
      "low": "50.68",
      "close": "50.93",
      "volume": "799902"
    },
    {
      "date": "2023-12-27",
      "open": "50.87",
      "high": "51.05",
      "low": "50.65",
      "close": "50.84",
      "volume": "1244680"
    },
    {
      "date": "2023-12-28",
      "open": "50.73",
      "high": "51.45",
      "low": "50.63",
      "close": "51.32",
      "volume": "1175620"
    },
    {
      "date": "2023-12-29",
      "open": "51.19",
      "high": "51.36",
      "low": "50.89",
      "close": "51.30",
      "volume": "1346791"
    },
    {
      "date": "2024-01-02",
      "open": "50.70",
      "high": "51.925",
      "low": "50.70",
      "close": "51.88",
      "volume": "2106787"
    },
    {
      "date": "2024-01-03",
      "open": "51.95",
      "high": "52.06",
      "low": "51.51",
      "close": "51.76",
      "volume": "1590754"
    },
    {
      "date": "2024-01-04",
      "open": "51.70",
      "high": "52.29",
      "low": "51.5514",
      "close": "51.94",
      "volume": "1591737"
    },
    {
      "date": "2024-01-05",
      "open": "51.91",
      "high": "52.33",
      "low": "51.61",
      "close": "52.03",
      "volume": "1174810"
    },
    {
      "date": "2024-01-08",
      "open": "52.00",
      "high": "52.36",
      "low": "51.73",
      "close": "52.33",
      "volume": "1280086"
    },
    {
      "date": "2024-01-09",
      "open": "52.16",
      "high": "52.33",
      "low": "51.88",
      "close": "52.22",
      "volume": "1404869"
    },
    {
      "date": "2024-01-10",
      "open": "52.21",
      "high": "52.2675",
      "low": "51.755",
      "close": "51.91",
      "volume": "1270682"
    },
    {
      "date": "2024-01-11",
      "open": "51.37",
      "high": "51.60",
      "low": "49.955",
      "close": "50.09",
      "volume": "2524195"
    },
    {
      "date": "2024-01-12",
      "open": "50.36",
      "high": "50.62",
      "low": "50.05",
      "close": "50.38",
      "volume": "2205874"
    },
    {
      "date": "2024-01-16",
      "open": "50.32",
      "high": "50.77",
      "low": "50.07",
      "close": "50.28",
      "volume": "2374056"
    },
    {
      "date": "2024-01-17",
      "open": "49.90",
      "high": "50.46",
      "low": "49.22",
      "close": "49.54",
      "volume": "1890459"
    },
    {
      "date": "2024-01-18",
      "open": "49.29",
      "high": "49.30",
      "low": "48.64",
      "close": "49.05",
      "volume": "1785359"
    },
    {
      "date": "2024-01-19",
      "open": "49.17",
      "high": "49.27",
      "low": "48.68",
      "close": "48.87",
      "volume": "1619334"
    },
    {
      "date": "2024-01-22",
      "open": "48.83",
      "high": "49.15",
      "low": "48.30",
      "close": "48.46",
      "volume": "1531331"
    },
    {
      "date": "2024-01-23",
      "open": "48.50",
      "high": "48.805",
      "low": "48.15",
      "close": "48.77",
      "volume": "2156575"
    },
    {
      "date": "2024-01-24",
      "open": "48.99",
      "high": "49.325",
      "low": "48.01",
      "close": "48.14",
      "volume": "2116449"
    },
    {
      "date": "2024-01-25",
      "open": "48.80",
      "high": "48.93",
      "low": "48.28",
      "close": "48.75",
      "volume": "2697004"
    },
    {
      "date": "2024-01-26",
      "open": "48.84",
      "high": "49.20",
      "low": "48.72",
      "close": "48.85",
      "volume": "2404609"
    },
    {
      "date": "2024-01-29",
      "open": "48.89",
      "high": "49.325",
      "low": "48.635",
      "close": "49.19",
      "volume": "1868720"
    },
    {
      "date": "2024-01-30",
      "open": "48.62",
      "high": "49.13",
      "low": "48.11",
      "close": "48.88",
      "volume": "1954079"
    },
    {
      "date": "2024-01-31",
      "open": "49.26",
      "high": "49.33",
      "low": "48.195",
      "close": "48.66",
      "volume": "10189690"
    },
    {
      "date": "2024-02-01",
      "open": "48.46",
      "high": "49.87",
      "low": "48.10",
      "close": "49.84",
      "volume": "2546886"
    },
    {
      "date": "2024-02-02",
      "open": "49.31",
      "high": "49.31",
      "low": "48.335",
      "close": "48.80",
      "volume": "1872667"
    },
    {
      "date": "2024-02-05",
      "open": "48.28",
      "high": "48.38",
      "low": "47.59",
      "close": "47.61",
      "volume": "1531357"
    },
    {
      "date": "2024-02-06",
      "open": "47.58",
      "high": "48.015",
      "low": "47.38",
      "close": "47.76",
      "volume": "1491146"
    },
    {
      "date": "2024-02-07",
      "open": "48.00",
      "high": "48.00",
      "low": "47.45",
      "close": "47.78",
      "volume": "1151983"
    },
    {
      "date": "2024-02-08",
      "open": "47.53",
      "high": "47.5983",
      "low": "46.98",
      "close": "47.48",
      "volume": "1473146"
    },
    {
      "date": "2024-02-09",
      "open": "47.39",
      "high": "47.995",
      "low": "47.33",
      "close": "47.93",
      "volume": "1508101"
    },
    {
      "date": "2024-02-12",
      "open": "48.04",
      "high": "48.575",
      "low": "47.80",
      "close": "48.46",
      "volume": "1416193"
    },
    {
      "date": "2024-02-13",
      "open": "48.46",
      "high": "48.61",
      "low": "47.13",
      "close": "47.57",
      "volume": "2988687"
    },
    {
      "date": "2024-02-14",
      "open": "47.39",
      "high": "47.755",
      "low": "47.22",
      "close": "47.63",
      "volume": "1915049"
    },
    {
      "date": "2024-02-15",
      "open": "47.80",
      "high": "48.41",
      "low": "47.80",
      "close": "48.40",
      "volume": "2297904"
    },
    {
      "date": "2024-02-16",
      "open": "48.19",
      "high": "48.635",
      "low": "47.80",
      "close": "48.35",
      "volume": "2624650"
    },
    {
      "date": "2024-02-20",
      "open": "48.25",
      "high": "48.74",
      "low": "48.08",
      "close": "48.25",
      "volume": "2444612"
    },
    {
      "date": "2024-02-21",
      "open": "48.66",
      "high": "49.11",
      "low": "48.36",
      "close": "49.09",
      "volume": "1848070"
    },
    {
      "date": "2024-02-22",
      "open": "48.80",
      "high": "48.80",
      "low": "48.25",
      "close": "48.63",
      "volume": "1540761"
    },
    {
      "date": "2024-02-23",
      "open": "48.48",
      "high": "49.02",
      "low": "48.40",
      "close": "48.70",
      "volume": "2025362"
    },
    {
      "date": "2024-02-26",
      "open": "48.43",
      "high": "48.43",
      "low": "47.175",
      "close": "47.43",
      "volume": "1774579"
    },
    {
      "date": "2024-02-27",
      "open": "47.56",
      "high": "47.845",
      "low": "47.33",
      "close": "47.82",
      "volume": "1513488"
    },
    {
      "date": "2024-02-28",
      "open": "47.62",
      "high": "47.79",
      "low": "47.36",
      "close": "47.56",
      "volume": "1469416"
    },
    {
      "date": "2024-02-29",
      "open": "47.82",
      "high": "48.12",
      "low": "47.48",
      "close": "47.75",
      "volume": "2482185"
    },
    {
      "date": "2024-03-01",
      "open": "47.52",
      "high": "47.73",
      "low": "46.80",
      "close": "47.73",
      "volume": "1809220"
    },
    {
      "date": "2024-03-04",
      "open": "47.50",
      "high": "48.585",
      "low": "47.44",
      "close": "48.54",
      "volume": "1656214"
    },
    {
      "date": "2024-03-05",
      "open": "48.83",
      "high": "49.4493",
      "low": "48.265",
      "close": "48.51",
      "volume": "2103600"
    },
    {
      "date": "2024-03-06",
      "open": "48.94",
      "high": "49.28",
      "low": "48.75",
      "close": "48.98",
      "volume": "2048442"
    },
    {
      "date": "2024-03-07",
      "open": "49.43",
      "high": "49.55",
      "low": "49.045",
      "close": "49.06",
      "volume": "2119835"
    },
    {
      "date": "2024-03-08",
      "open": "49.30",
      "high": "49.60",
      "low": "48.79",
      "close": "49.34",
      "volume": "1831167"
    },
    {
      "date": "2024-03-11",
      "open": "49.46",
      "high": "49.97",
      "low": "49.36",
      "close": "49.59",
      "volume": "1774716"
    },
    {
      "date": "2024-03-12",
      "open": "49.41",
      "high": "49.5025",
      "low": "48.45",
      "close": "48.77",
      "volume": "1895364"
    },
    {
      "date": "2024-03-13",
      "open": "48.83",
      "high": "49.34",
      "low": "48.81",
      "close": "48.93",
      "volume": "1561568"
    },
    {
      "date": "2024-03-14",
      "open": "48.77",
      "high": "48.99",
      "low": "47.7613",
      "close": "48.07",
      "volume": "1809470"
    },
    {
      "date": "2024-03-15",
      "open": "47.98",
      "high": "48.645",
      "low": "47.98",
      "close": "48.39",
      "volume": "4205765"
    },
    {
      "date": "2024-03-18",
      "open": "48.21",
      "high": "49.01",
      "low": "48.20",
      "close": "48.61",
      "volume": "1802291"
    },
    {
      "date": "2024-03-19",
      "open": "48.54",
      "high": "49.14",
      "low": "48.53",
      "close": "48.95",
      "volume": "1708746"
    },
    {
      "date": "2024-03-20",
      "open": "48.83",
      "high": "49.2899",
      "low": "48.54",
      "close": "48.80",
      "volume": "1666862"
    },
    {
      "date": "2024-03-21",
      "open": "48.92",
      "high": "49.235",
      "low": "48.73",
      "close": "48.90",
      "volume": "2294030"
    },
    {
      "date": "2024-03-22",
      "open": "49.17",
      "high": "49.199",
      "low": "48.62",
      "close": "48.67",
      "volume": "1431508"
    },
    {
      "date": "2024-03-25",
      "open": "48.72",
      "high": "48.94",
      "low": "48.39",
      "close": "48.63",
      "volume": "975508"
    },
    {
      "date": "2024-03-26",
      "open": "48.67",
      "high": "48.725",
      "low": "48.02",
      "close": "48.26",
      "volume": "1579862"
    },
    {
      "date": "2024-03-27",
      "open": "48.38",
      "high": "49.79",
      "low": "48.365",
      "close": "49.77",
      "volume": "2252545"
    },
    {
      "date": "2024-03-28",
      "open": "49.80",
      "high": "50.48",
      "low": "49.72",
      "close": "50.40",
      "volume": "2540569"
    },
    {
      "date": "2024-04-01",
      "open": "50.61",
      "high": "50.61",
      "low": "49.605",
      "close": "49.68",
      "volume": "1194238"
    },
    {
      "date": "2024-04-02",
      "open": "49.68",
      "high": "50.34",
      "low": "49.68",
      "close": "49.97",
      "volume": "1259192"
    },
    {
      "date": "2024-04-03",
      "open": "49.90",
      "high": "50.04",
      "low": "49.405",
      "close": "49.45",
      "volume": "1317828"
    },
    {
      "date": "2024-04-04",
      "open": "49.79",
      "high": "49.86",
      "low": "48.64",
      "close": "49.13",
      "volume": "1840228"
    },
    {
      "date": "2024-04-05",
      "open": "48.97",
      "high": "48.97",
      "low": "48.41",
      "close": "48.85",
      "volume": "1820777"
    },
    {
      "date": "2024-04-08",
      "open": "48.78",
      "high": "49.595",
      "low": "48.66",
      "close": "49.45",
      "volume": "1329017"
    },
    {
      "date": "2024-04-09",
      "open": "49.68",
      "high": "50.00",
      "low": "49.54",
      "close": "49.99",
      "volume": "990364"
    },
    {
      "date": "2024-04-10",
      "open": "49.07",
      "high": "49.175",
      "low": "48.21",
      "close": "48.68",
      "volume": "2048711"
    },
    {
      "date": "2024-04-11",
      "open": "48.78",
      "high": "48.95",
      "low": "47.90",
      "close": "48.48",
      "volume": "2020052"
    },
    {
      "date": "2024-04-12",
      "open": "48.53",
      "high": "48.695",
      "low": "47.76",
      "close": "48.00",
      "volume": "1581103"
    },
    {
      "date": "2024-04-15",
      "open": "48.13",
      "high": "48.51",
      "low": "47.825",
      "close": "48.00",
      "volume": "1913292"
    },
    {
      "date": "2024-04-16",
      "open": "47.96",
      "high": "48.10",
      "low": "47.23",
      "close": "47.40",
      "volume": "1773827"
    },
    {
      "date": "2024-04-17",
      "open": "47.78",
      "high": "48.53",
      "low": "47.62",
      "close": "48.42",
      "volume": "1673675"
    },
    {
      "date": "2024-04-18",
      "open": "48.59",
      "high": "48.945",
      "low": "48.25",
      "close": "48.84",
      "volume": "1131873"
    },
    {
      "date": "2024-04-19",
      "open": "48.96",
      "high": "49.92",
      "low": "48.945",
      "close": "49.82",
      "volume": "1382470"
    },
    {
      "date": "2024-04-22",
      "open": "49.58",
      "high": "50.155",
      "low": "49.24",
      "close": "49.89",
      "volume": "1457393"
    },
    {
      "date": "2024-04-23",
      "open": "49.78",
      "high": "50.32",
      "low": "49.69",
      "close": "49.97",
      "volume": "1644248"
    },
    {
      "date": "2024-04-24",
      "open": "49.34",
      "high": "50.509",
      "low": "49.19",
      "close": "50.37",
      "volume": "1336242"
    },
    {
      "date": "2024-04-25",
      "open": "50.26",
      "high": "50.53",
      "low": "49.70",
      "close": "50.23",
      "volume": "1312200"
    },
    {
      "date": "2024-04-26",
      "open": "50.25",
      "high": "50.30",
      "low": "49.47",
      "close": "49.59",
      "volume": "1661302"
    },
    {
      "date": "2024-04-29",
      "open": "49.31",
      "high": "49.79",
      "low": "49.28",
      "close": "49.77",
      "volume": "1661569"
    },
    {
      "date": "2024-04-30",
      "open": "49.55",
      "high": "50.095",
      "low": "49.13",
      "close": "49.80",
      "volume": "2294767"
    },
    {
      "date": "2024-05-01",
      "open": "49.55",
      "high": "50.90",
      "low": "49.46",
      "close": "50.36",
      "volume": "1953447"
    },
    {
      "date": "2024-05-02",
      "open": "50.69",
      "high": "50.85",
      "low": "50.26",
      "close": "50.85",
      "volume": "1983023"
    },
    {
      "date": "2024-05-03",
      "open": "50.85",
      "high": "51.77",
      "low": "49.945",
      "close": "50.85",
      "volume": "2143657"
    },
    {
      "date": "2024-05-06",
      "open": "50.96",
      "high": "51.03",
      "low": "50.26",
      "close": "50.50",
      "volume": "1281938"
    },
    {
      "date": "2024-05-07",
      "open": "50.79",
      "high": "51.215",
      "low": "50.52",
      "close": "51.13",
      "volume": "1736924"
    },
    {
      "date": "2024-05-08",
      "open": "50.94",
      "high": "51.39",
      "low": "50.74",
      "close": "51.21",
      "volume": "1507841"
    },
    {
      "date": "2024-05-09",
      "open": "51.15",
      "high": "51.745",
      "low": "51.00",
      "close": "51.70",
      "volume": "1070574"
    },
    {
      "date": "2024-05-10",
      "open": "51.71",
      "high": "51.80",
      "low": "51.2325",
      "close": "51.33",
      "volume": "1503946"
    },
    {
      "date": "2024-05-13",
      "open": "51.61",
      "high": "51.955",
      "low": "51.265",
      "close": "51.34",
      "volume": "1063768"
    },
    {
      "date": "2024-05-14",
      "open": "51.64",
      "high": "51.735",
      "low": "51.11",
      "close": "51.36",
      "volume": "1395349"
    },
    {
      "date": "2024-05-15",
      "open": "51.89",
      "high": "52.12",
      "low": "51.62",
      "close": "51.99",
      "volume": "1682145"
    },
    {
      "date": "2024-05-16",
      "open": "52.05",
      "high": "52.30",
      "low": "51.81",
      "close": "51.97",
      "volume": "1320474"
    },
    {
      "date": "2024-05-17",
      "open": "51.93",
      "high": "52.07",
      "low": "51.67",
      "close": "51.97",
      "volume": "1040309"
    },
    {
      "date": "2024-05-20",
      "open": "51.98",
      "high": "52.04",
      "low": "51.66",
      "close": "51.78",
      "volume": "986477"
    },
    {
      "date": "2024-05-21",
      "open": "51.78",
      "high": "52.31",
      "low": "51.70",
      "close": "52.12",
      "volume": "1238830"
    },
    {
      "date": "2024-05-22",
      "open": "51.82",
      "high": "51.98",
      "low": "51.13",
      "close": "51.17",
      "volume": "1070128"
    },
    {
      "date": "2024-05-23",
      "open": "50.87",
      "high": "50.9305",
      "low": "49.98",
      "close": "50.01",
      "volume": "1240876"
    },
    {
      "date": "2024-05-24",
      "open": "50.17",
      "high": "50.2978",
      "low": "49.73",
      "close": "49.95",
      "volume": "927704"
    },
    {
      "date": "2024-05-28",
      "open": "50.15",
      "high": "50.53",
      "low": "49.78",
      "close": "49.87",
      "volume": "1405803"
    },
    {
      "date": "2024-05-29",
      "open": "49.46",
      "high": "49.475",
      "low": "49.045",
      "close": "49.36",
      "volume": "1257633"
    },
    {
      "date": "2024-05-30",
      "open": "49.55",
      "high": "50.19",
      "low": "49.405",
      "close": "50.16",
      "volume": "1338747"
    },
    {
      "date": "2024-05-31",
      "open": "50.33",
      "high": "51.53",
      "low": "50.23",
      "close": "51.49",
      "volume": "1916105"
    },
    {
      "date": "2024-06-03",
      "open": "51.30",
      "high": "51.70",
      "low": "50.985",
      "close": "51.10",
      "volume": "1608392"
    },
    {
      "date": "2024-06-04",
      "open": "51.04",
      "high": "52.03",
      "low": "50.87",
      "close": "51.78",
      "volume": "1748976"
    },
    {
      "date": "2024-06-05",
      "open": "51.67",
      "high": "51.72",
      "low": "50.95",
      "close": "51.11",
      "volume": "1212479"
    },
    {
      "date": "2024-06-06",
      "open": "50.90",
      "high": "51.43",
      "low": "50.48",
      "close": "50.55",
      "volume": "1399015"
    },
    {
      "date": "2024-06-07",
      "open": "50.01",
      "high": "50.355",
      "low": "49.97",
      "close": "50.13",
      "volume": "1078296"
    },
    {
      "date": "2024-06-10",
      "open": "50.09",
      "high": "50.31",
      "low": "49.86",
      "close": "50.15",
      "volume": "1236303"
    },
    {
      "date": "2024-06-11",
      "open": "49.76",
      "high": "50.25",
      "low": "49.45",
      "close": "50.19",
      "volume": "1059899"
    },
    {
      "date": "2024-06-12",
      "open": "50.81",
      "high": "50.82",
      "low": "49.65",
      "close": "49.85",
      "volume": "1143630"
    },
    {
      "date": "2024-06-13",
      "open": "49.76",
      "high": "50.08",
      "low": "49.245",
      "close": "49.84",
      "volume": "1129335"
    },
    {
      "date": "2024-06-14",
      "open": "49.65",
      "high": "49.91",
      "low": "49.44",
      "close": "49.84",
      "volume": "949338"
    },
    {
      "date": "2024-06-17",
      "open": "49.58",
      "high": "50.17",
      "low": "49.40",
      "close": "49.67",
      "volume": "1316086"
    },
    {
      "date": "2024-06-18",
      "open": "49.67",
      "high": "50.07",
      "low": "49.49",
      "close": "49.62",
      "volume": "1234755"
    },
    {
      "date": "2024-06-20",
      "open": "49.67",
      "high": "51.06",
      "low": "49.57",
      "close": "50.99",
      "volume": "2880208"
    },
    {
      "date": "2024-06-21",
      "open": "51.09",
      "high": "51.47",
      "low": "50.92",
      "close": "50.95",
      "volume": "3960641"
    },
    {
      "date": "2024-06-24",
      "open": "50.99",
      "high": "51.48",
      "low": "50.91",
      "close": "51.13",
      "volume": "1750061"
    },
    {
      "date": "2024-06-25",
      "open": "51.09",
      "high": "51.09",
      "low": "50.32",
      "close": "50.54",
      "volume": "1511467"
    },
    {
      "date": "2024-06-26",
      "open": "50.36",
      "high": "50.54",
      "low": "50.01",
      "close": "50.46",
      "volume": "1407380"
    },
    {
      "date": "2024-06-27",
      "open": "50.47",
      "high": "51.125",
      "low": "50.335",
      "close": "51.08",
      "volume": "1031363"
    },
    {
      "date": "2024-06-28",
      "open": "51.26",
      "high": "51.26",
      "low": "50.705",
      "close": "50.90",
      "volume": "2152646"
    },
    {
      "date": "2024-07-01",
      "open": "51.08",
      "high": "51.58",
      "low": "50.53",
      "close": "50.74",
      "volume": "1301912"
    },
    {
      "date": "2024-07-02",
      "open": "50.98",
      "high": "51.48",
      "low": "50.915",
      "close": "51.10",
      "volume": "1351639"
    },
    {
      "date": "2024-07-03",
      "open": "51.04",
      "high": "51.45",
      "low": "50.81",
      "close": "50.81",
      "volume": "568398"
    },
    {
      "date": "2024-07-05",
      "open": "50.91",
      "high": "51.75",
      "low": "50.76",
      "close": "51.59",
      "volume": "1928509"
    },
    {
      "date": "2024-07-08",
      "open": "51.59",
      "high": "51.65",
      "low": "51.23",
      "close": "51.39",
      "volume": "1491226"
    },
    {
      "date": "2024-07-09",
      "open": "51.48",
      "high": "51.88",
      "low": "51.2675",
      "close": "51.67",
      "volume": "1235273"
    },
    {
      "date": "2024-07-10",
      "open": "51.98",
      "high": "52.115",
      "low": "51.44",
      "close": "52.00",
      "volume": "1541915"
    },
    {
      "date": "2024-07-11",
      "open": "52.14",
      "high": "53.57",
      "low": "52.12",
      "close": "53.31",
      "volume": "1907117"
    },
    {
      "date": "2024-07-12",
      "open": "53.49",
      "high": "54.19",
      "low": "53.38",
      "close": "53.87",
      "volume": "1090439"
    },
    {
      "date": "2024-07-15",
      "open": "53.30",
      "high": "53.59",
      "low": "53.12",
      "close": "53.54",
      "volume": "1015706"
    },
    {
      "date": "2024-07-16",
      "open": "53.85",
      "high": "54.71",
      "low": "53.57",
      "close": "54.66",
      "volume": "1528748"
    },
    {
      "date": "2024-07-17",
      "open": "54.97",
      "high": "55.95",
      "low": "54.91",
      "close": "55.55",
      "volume": "2078297"
    },
    {
      "date": "2024-07-18",
      "open": "55.35",
      "high": "56.30",
      "low": "54.95",
      "close": "55.01",
      "volume": "1735127"
    },
    {
      "date": "2024-07-19",
      "open": "55.13",
      "high": "55.28",
      "low": "54.555",
      "close": "54.84",
      "volume": "1790649"
    },
    {
      "date": "2024-07-22",
      "open": "54.96",
      "high": "55.36",
      "low": "54.81",
      "close": "55.00",
      "volume": "1185319"
    },
    {
      "date": "2024-07-23",
      "open": "55.00",
      "high": "55.12",
      "low": "54.61",
      "close": "54.65",
      "volume": "1089631"
    },
    {
      "date": "2024-07-24",
      "open": "54.90",
      "high": "55.84",
      "low": "54.815",
      "close": "55.66",
      "volume": "1128901"
    },
    {
      "date": "2024-07-25",
      "open": "56.05",
      "high": "56.79",
      "low": "55.42",
      "close": "55.84",
      "volume": "1556088"
    },
    {
      "date": "2024-07-26",
      "open": "56.09",
      "high": "56.20",
      "low": "55.67",
      "close": "56.01",
      "volume": "1263404"
    },
    {
      "date": "2024-07-29",
      "open": "56.13",
      "high": "56.175",
      "low": "55.515",
      "close": "55.88",
      "volume": "1256770"
    },
    {
      "date": "2024-07-30",
      "open": "55.68",
      "high": "56.21",
      "low": "55.59",
      "close": "56.13",
      "volume": "1675087"
    },
    {
      "date": "2024-07-31",
      "open": "55.93",
      "high": "55.99",
      "low": "54.984",
      "close": "55.66",
      "volume": "2770755"
    },
    {
      "date": "2024-08-01",
      "open": "55.91",
      "high": "56.74",
      "low": "55.81",
      "close": "56.61",
      "volume": "2082916"
    },
    {
      "date": "2024-08-02",
      "open": "58.47",
      "high": "58.69",
      "low": "56.11",
      "close": "57.11",
      "volume": "2275182"
    },
    {
      "date": "2024-08-05",
      "open": "58.03",
      "high": "58.24",
      "low": "55.19",
      "close": "55.23",
      "volume": "1744891"
    },
    {
      "date": "2024-08-06",
      "open": "55.30",
      "high": "56.40",
      "low": "55.30",
      "close": "55.74",
      "volume": "1653521"
    },
    {
      "date": "2024-08-07",
      "open": "56.03",
      "high": "56.72",
      "low": "55.72",
      "close": "55.93",
      "volume": "1302438"
    },
    {
      "date": "2024-08-08",
      "open": "55.56",
      "high": "56.30",
      "low": "55.46",
      "close": "55.90",
      "volume": "964527"
    },
    {
      "date": "2024-08-09",
      "open": "55.77",
      "high": "56.15",
      "low": "55.17",
      "close": "56.07",
      "volume": "1243045"
    },
    {
      "date": "2024-08-12",
      "open": "55.98",
      "high": "56.26",
      "low": "55.56",
      "close": "55.96",
      "volume": "865601"
    },
    {
      "date": "2024-08-13",
      "open": "56.58",
      "high": "56.59",
      "low": "55.88",
      "close": "56.26",
      "volume": "1368130"
    },
    {
      "date": "2024-08-14",
      "open": "56.13",
      "high": "57.03",
      "low": "55.98",
      "close": "56.48",
      "volume": "1604103"
    },
    {
      "date": "2024-08-15",
      "open": "56.18",
      "high": "56.95",
      "low": "56.11",
      "close": "56.94",
      "volume": "1694483"
    },
    {
      "date": "2024-08-16",
      "open": "56.96",
      "high": "57.64",
      "low": "56.77",
      "close": "57.37",
      "volume": "1435950"
    },
    {
      "date": "2024-08-19",
      "open": "57.50",
      "high": "57.84",
      "low": "57.46",
      "close": "57.67",
      "volume": "776287"
    },
    {
      "date": "2024-08-20",
      "open": "57.67",
      "high": "57.89",
      "low": "57.37",
      "close": "57.54",
      "volume": "761071"
    },
    {
      "date": "2024-08-21",
      "open": "57.64",
      "high": "57.93",
      "low": "57.50",
      "close": "57.80",
      "volume": "691243"
    },
    {
      "date": "2024-08-22",
      "open": "57.91",
      "high": "58.05",
      "low": "57.51",
      "close": "57.87",
      "volume": "950191"
    },
    {
      "date": "2024-08-23",
      "open": "57.93",
      "high": "58.25",
      "low": "57.74",
      "close": "58.03",
      "volume": "630258"
    },
    {
      "date": "2024-08-26",
      "open": "58.24",
      "high": "58.49",
      "low": "58.04",
      "close": "58.22",
      "volume": "683601"
    },
    {
      "date": "2024-08-27",
      "open": "58.18",
      "high": "58.25",
      "low": "57.55",
      "close": "57.59",
      "volume": "663993"
    },
    {
      "date": "2024-08-28",
      "open": "57.68",
      "high": "58.15",
      "low": "57.62",
      "close": "57.80",
      "volume": "972109"
    },
    {
      "date": "2024-08-29",
      "open": "57.73",
      "high": "57.98",
      "low": "57.24",
      "close": "57.95",
      "volume": "741633"
    },
    {
      "date": "2024-08-30",
      "open": "58.035",
      "high": "58.41",
      "low": "57.79",
      "close": "58.27",
      "volume": "1096701"
    },
    {
      "date": "2024-09-03",
      "open": "58.40",
      "high": "59.22",
      "low": "58.24",
      "close": "58.79",
      "volume": "1276264"
    },
    {
      "date": "2024-09-04",
      "open": "58.95",
      "high": "59.48",
      "low": "58.71",
      "close": "59.13",
      "volume": "1149675"
    },
    {
      "date": "2024-09-05",
      "open": "59.80",
      "high": "59.80",
      "low": "58.78",
      "close": "58.97",
      "volume": "1126122"
    },
    {
      "date": "2024-09-06",
      "open": "59.03",
      "high": "59.06",
      "low": "58.505",
      "close": "58.58",
      "volume": "996060"
    },
    {
      "date": "2024-09-09",
      "open": "58.77",
      "high": "59.26",
      "low": "58.56",
      "close": "59.25",
      "volume": "901648"
    },
    {
      "date": "2024-09-10",
      "open": "59.25",
      "high": "59.51",
      "low": "59.02",
      "close": "59.35",
      "volume": "1107472"
    },
    {
      "date": "2024-09-11",
      "open": "59.08",
      "high": "59.22",
      "low": "58.51",
      "close": "59.00",
      "volume": "1067532"
    },
    {
      "date": "2024-09-12",
      "open": "59.04",
      "high": "59.30",
      "low": "58.51",
      "close": "58.91",
      "volume": "951980"
    },
    {
      "date": "2024-09-13",
      "open": "59.15",
      "high": "59.66",
      "low": "58.80",
      "close": "59.65",
      "volume": "797739"
    },
    {
      "date": "2024-09-16",
      "open": "59.90",
      "high": "60.51",
      "low": "59.74",
      "close": "60.51",
      "volume": "1439191"
    },
    {
      "date": "2024-09-17",
      "open": "60.35",
      "high": "60.67",
      "low": "60.15",
      "close": "60.31",
      "volume": "1054612"
    },
    {
      "date": "2024-09-18",
      "open": "60.11",
      "high": "60.55",
      "low": "59.95",
      "close": "60.33",
      "volume": "1331545"
    },
    {
      "date": "2024-09-19",
      "open": "59.98",
      "high": "60.11",
      "low": "59.34",
      "close": "59.75",
      "volume": "1462759"
    },
    {
      "date": "2024-09-20",
      "open": "59.79",
      "high": "60.055",
      "low": "59.49",
      "close": "59.72",
      "volume": "3115330"
    },
    {
      "date": "2024-09-23",
      "open": "60.03",
      "high": "60.405",
      "low": "59.85",
      "close": "60.35",
      "volume": "1103759"
    },
    {
      "date": "2024-09-24",
      "open": "59.83",
      "high": "60.76",
      "low": "59.51",
      "close": "60.05",
      "volume": "924653"
    },
    {
      "date": "2024-09-25",
      "open": "60.38",
      "high": "60.38",
      "low": "59.72",
      "close": "59.95",
      "volume": "1179703"
    },
    {
      "date": "2024-09-26",
      "open": "59.91",
      "high": "60.51",
      "low": "59.725",
      "close": "59.90",
      "volume": "1046023"
    },
    {
      "date": "2024-09-27",
      "open": "60.16",
      "high": "60.86",
      "low": "59.93",
      "close": "60.74",
      "volume": "1074692"
    },
    {
      "date": "2024-09-30",
      "open": "60.74",
      "high": "61.04",
      "low": "60.24",
      "close": "60.69",
      "volume": "1538002"
    },
    {
      "date": "2024-10-01",
      "open": "60.47",
      "high": "61.09",
      "low": "60.145",
      "close": "61.02",
      "volume": "1609479"
    },
    {
      "date": "2024-10-02",
      "open": "60.49",
      "high": "61.0152",
      "low": "60.40",
      "close": "60.59",
      "volume": "1456119"
    },
    {
      "date": "2024-10-03",
      "open": "60.64",
      "high": "60.93",
      "low": "60.40",
      "close": "60.57",
      "volume": "898368"
    },
    {
      "date": "2024-10-04",
      "open": "60.26",
      "high": "60.37",
      "low": "59.73",
      "close": "60.19",
      "volume": "935730"
    },
    {
      "date": "2024-10-07",
      "open": "59.80",
      "high": "59.92",
      "low": "59.20",
      "close": "59.34",
      "volume": "1440408"
    },
    {
      "date": "2024-10-08",
      "open": "59.45",
      "high": "59.94",
      "low": "59.33",
      "close": "59.59",
      "volume": "1664056"
    },
    {
      "date": "2024-10-09",
      "open": "59.61",
      "high": "60.02",
      "low": "59.29",
      "close": "59.56",
      "volume": "1130976"
    },
    {
      "date": "2024-10-10",
      "open": "59.67",
      "high": "59.985",
      "low": "58.93",
      "close": "58.98",
      "volume": "1103891"
    },
    {
      "date": "2024-10-11",
      "open": "58.98",
      "high": "59.75",
      "low": "58.98",
      "close": "59.67",
      "volume": "1120833"
    },
    {
      "date": "2024-10-14",
      "open": "59.82",
      "high": "60.48",
      "low": "59.64",
      "close": "60.38",
      "volume": "977565"
    },
    {
      "date": "2024-10-15",
      "open": "60.88",
      "high": "61.65",
      "low": "60.73",
      "close": "61.08",
      "volume": "1615450"
    },
    {
      "date": "2024-10-16",
      "open": "61.155",
      "high": "62.42",
      "low": "61.12",
      "close": "62.29",
      "volume": "1760564"
    },
    {
      "date": "2024-10-17",
      "open": "62.34",
      "high": "62.49",
      "low": "61.90",
      "close": "61.98",
      "volume": "1585409"
    },
    {
      "date": "2024-10-18",
      "open": "61.83",
      "high": "62.35",
      "low": "61.59",
      "close": "62.17",
      "volume": "1212419"
    },
    {
      "date": "2024-10-21",
      "open": "62.23",
      "high": "62.235",
      "low": "61.32",
      "close": "61.36",
      "volume": "973077"
    },
    {
      "date": "2024-10-22",
      "open": "60.96",
      "high": "61.32",
      "low": "60.73",
      "close": "61.04",
      "volume": "1272619"
    },
    {
      "date": "2024-10-23",
      "open": "61.09",
      "high": "61.94",
      "low": "60.92",
      "close": "61.92",
      "volume": "1082087"
    },
    {
      "date": "2024-10-24",
      "open": "61.92",
      "high": "62.14",
      "low": "61.61",
      "close": "61.91",
      "volume": "1049826"
    },
    {
      "date": "2024-10-25",
      "open": "62.13",
      "high": "62.14",
      "low": "60.68",
      "close": "60.74",
      "volume": "976384"
    },
    {
      "date": "2024-10-28",
      "open": "60.98",
      "high": "61.335",
      "low": "60.93",
      "close": "61.14",
      "volume": "1175252"
    },
    {
      "date": "2024-10-29",
      "open": "60.55",
      "high": "60.69",
      "low": "59.67",
      "close": "59.70",
      "volume": "1847056"
    },
    {
      "date": "2024-10-30",
      "open": "59.82",
      "high": "60.06",
      "low": "59.135",
      "close": "59.28",
      "volume": "1825082"
    },
    {
      "date": "2024-10-31",
      "open": "58.94",
      "high": "60.455",
      "low": "58.94",
      "close": "60.00",
      "volume": "3108127"
    },
    {
      "date": "2024-11-01",
      "open": "58.84",
      "high": "59.67",
      "low": "57.36",
      "close": "57.74",
      "volume": "3222744"
    },
    {
      "date": "2024-11-04",
      "open": "57.56",
      "high": "58.135",
      "low": "57.00",
      "close": "57.51",
      "volume": "2404078"
    },
    {
      "date": "2024-11-05",
      "open": "57.34",
      "high": "58.17",
      "low": "57.22",
      "close": "58.12",
      "volume": "1496594"
    },
    {
      "date": "2024-11-06",
      "open": "57.49",
      "high": "57.56",
      "low": "56.255",
      "close": "57.00",
      "volume": "2482551"
    },
    {
      "date": "2024-11-07",
      "open": "57.05",
      "high": "57.34",
      "low": "56.08",
      "close": "56.24",
      "volume": "2424859"
    },
    {
      "date": "2024-11-08",
      "open": "56.43",
      "high": "57.98",
      "low": "56.20",
      "close": "57.75",
      "volume": "2340475"
    },
    {
      "date": "2024-11-11",
      "open": "57.78",
      "high": "60.02",
      "low": "57.78",
      "close": "59.92",
      "volume": "3295053"
    },
    {
      "date": "2024-11-12",
      "open": "59.92",
      "high": "60.525",
      "low": "59.78",
      "close": "59.93",
      "volume": "2733270"
    },
    {
      "date": "2024-11-13",
      "open": "60.08",
      "high": "60.23",
      "low": "59.36",
      "close": "60.14",
      "volume": "1751149"
    },
    {
      "date": "2024-11-14",
      "open": "60.16",
      "high": "60.24",
      "low": "59.44",
      "close": "59.50",
      "volume": "2019784"
    },
    {
      "date": "2024-11-15",
      "open": "59.45",
      "high": "61.04",
      "low": "59.40",
      "close": "60.98",
      "volume": "2284814"
    },
    {
      "date": "2024-11-18",
      "open": "60.79",
      "high": "61.93",
      "low": "60.69",
      "close": "61.81",
      "volume": "2047985"
    },
    {
      "date": "2024-11-19",
      "open": "61.49",
      "high": "62.315",
      "low": "61.13",
      "close": "62.25",
      "volume": "1423239"
    },
    {
      "date": "2024-11-20",
      "open": "62.23",
      "high": "62.59",
      "low": "61.67",
      "close": "62.23",
      "volume": "1352452"
    },
    {
      "date": "2024-11-21",
      "open": "62.23",
      "high": "63.27",
      "low": "62.01",
      "close": "63.20",
      "volume": "1367365"
    },
    {
      "date": "2024-11-22",
      "open": "63.57",
      "high": "63.625",
      "low": "63.13",
      "close": "63.32",
      "volume": "1461840"
    },
    {
      "date": "2024-11-25",
      "open": "63.84",
      "high": "64.19",
      "low": "63.14",
      "close": "63.63",
      "volume": "2362816"
    },
    {
      "date": "2024-11-26",
      "open": "63.91",
      "high": "63.92",
      "low": "63.08",
      "close": "63.34",
      "volume": "1715232"
    },
    {
      "date": "2024-11-27",
      "open": "63.72",
      "high": "64.05",
      "low": "63.37",
      "close": "63.59",
      "volume": "1383219"
    },
    {
      "date": "2024-11-29",
      "open": "63.33",
      "high": "63.572",
      "low": "63.11",
      "close": "63.20",
      "volume": "838038"
    },
    {
      "date": "2024-12-02",
      "open": "63.20",
      "high": "63.38",
      "low": "61.895",
      "close": "62.28",
      "volume": "1368444"
    },
    {
      "date": "2024-12-03",
      "open": "62.66",
      "high": "62.815",
      "low": "61.81",
      "close": "61.83",
      "volume": "1165683"
    },
    {
      "date": "2024-12-04",
      "open": "61.95",
      "high": "62.12",
      "low": "61.57",
      "close": "61.78",
      "volume": "1488403"
    },
    {
      "date": "2024-12-05",
      "open": "61.58",
      "high": "62.12",
      "low": "61.24",
      "close": "61.54",
      "volume": "1232839"
    },
    {
      "date": "2024-12-06",
      "open": "61.57",
      "high": "61.68",
      "low": "60.80",
      "close": "61.06",
      "volume": "1773094"
    },
    {
      "date": "2024-12-09",
      "open": "60.85",
      "high": "61.1613",
      "low": "60.63",
      "close": "60.91",
      "volume": "1387059"
    },
    {
      "date": "2024-12-10",
      "open": "60.65",
      "high": "61.05",
      "low": "59.71",
      "close": "60.70",
      "volume": "1052250"
    },
    {
      "date": "2024-12-11",
      "open": "60.80",
      "high": "60.82",
      "low": "60.24",
      "close": "60.41",
      "volume": "1251243"
    },
    {
      "date": "2024-12-12",
      "open": "60.39",
      "high": "60.70",
      "low": "59.91",
      "close": "60.47",
      "volume": "1264824"
    },
    {
      "date": "2024-12-13",
      "open": "60.51",
      "high": "60.94",
      "low": "60.31",
      "close": "60.45",
      "volume": "855918"
    },
    {
      "date": "2024-12-16",
      "open": "60.41",
      "high": "60.735",
      "low": "59.85",
      "close": "59.88",
      "volume": "1382371"
    },
    {
      "date": "2024-12-17",
      "open": "59.52",
      "high": "59.93",
      "low": "59.25",
      "close": "59.57",
      "volume": "1509017"
    },
    {
      "date": "2024-12-18",
      "open": "59.62",
      "high": "59.71",
      "low": "58.11",
      "close": "58.15",
      "volume": "2036951"
    },
    {
      "date": "2024-12-19",
      "open": "57.89",
      "high": "59.08",
      "low": "57.89",
      "close": "58.26",
      "volume": "1730250"
    },
    {
      "date": "2024-12-20",
      "open": "58.48",
      "high": "59.10",
      "low": "58.37",
      "close": "58.95",
      "volume": "2617740"
    },
    {
      "date": "2024-12-23",
      "open": "58.73",
      "high": "59.325",
      "low": "58.33",
      "close": "59.26",
      "volume": "1239225"
    },
    {
      "date": "2024-12-24",
      "open": "59.22",
      "high": "59.63",
      "low": "59.005",
      "close": "59.62",
      "volume": "397346"
    },
    {
      "date": "2024-12-26",
      "open": "59.38",
      "high": "59.83",
      "low": "59.30",
      "close": "59.65",
      "volume": "844458"
    },
    {
      "date": "2024-12-27",
      "open": "59.28",
      "high": "60.085",
      "low": "58.64",
      "close": "59.54",
      "volume": "728937"
    },
    {
      "date": "2024-12-30",
      "open": "59.53",
      "high": "59.53",
      "low": "58.84",
      "close": "59.33",
      "volume": "1267256"
    },
    {
      "date": "2024-12-31",
      "open": "59.53",
      "high": "59.70",
      "low": "58.83",
      "close": "59.14",
      "volume": "864721"
    },
    {
      "date": "2025-01-02",
      "open": "59.31",
      "high": "59.73",
      "low": "58.45",
      "close": "58.51",
      "volume": "1008998"
    },
    {
      "date": "2025-01-03",
      "open": "58.71",
      "high": "58.72",
      "low": "58.23",
      "close": "58.34",
      "volume": "1440685"
    },
    {
      "date": "2025-01-06",
      "open": "58.02",
      "high": "58.23",
      "low": "57.13",
      "close": "57.31",
      "volume": "2018676"
    },
    {
      "date": "2025-01-07",
      "open": "57.18",
      "high": "57.935",
      "low": "57.06",
      "close": "57.36",
      "volume": "1260768"
    },
    {
      "date": "2025-01-08",
      "open": "57.28",
      "high": "58.25",
      "low": "56.87",
      "close": "58.20",
      "volume": "1174109"
    },
    {
      "date": "2025-01-10",
      "open": "57.83",
      "high": "57.93",
      "low": "56.64",
      "close": "56.66",
      "volume": "1381048"
    },
    {
      "date": "2025-01-13",
      "open": "56.78",
      "high": "57.17",
      "low": "56.30",
      "close": "56.98",
      "volume": "1388156"
    },
    {
      "date": "2025-01-14",
      "open": "56.83",
      "high": "57.86",
      "low": "56.81",
      "close": "57.79",
      "volume": "1565066"
    },
    {
      "date": "2025-01-15",
      "open": "58.30",
      "high": "58.87",
      "low": "58.14",
      "close": "58.47",
      "volume": "1419013"
    },
    {
      "date": "2025-01-16",
      "open": "58.61",
      "high": "60.11",
      "low": "58.30",
      "close": "60.07",
      "volume": "1233843"
    },
    {
      "date": "2025-01-17",
      "open": "60.22",
      "high": "60.73",
      "low": "59.955",
      "close": "60.55",
      "volume": "1697669"
    },
    {
      "date": "2025-01-21",
      "open": "61.24",
      "high": "61.93",
      "low": "60.77",
      "close": "61.00",
      "volume": "1552572"
    },
    {
      "date": "2025-01-22",
      "open": "60.66",
      "high": "60.835",
      "low": "59.045",
      "close": "59.09",
      "volume": "1293655"
    },
    {
      "date": "2025-01-23",
      "open": "59.02",
      "high": "59.21",
      "low": "58.55",
      "close": "58.69",
      "volume": "1429737"
    },
    {
      "date": "2025-01-24",
      "open": "58.63",
      "high": "59.08",
      "low": "58.45",
      "close": "58.77",
      "volume": "1345335"
    },
    {
      "date": "2025-01-27",
      "open": "59.38",
      "high": "60.03",
      "low": "58.31",
      "close": "60.00",
      "volume": "2493780"
    },
    {
      "date": "2025-01-28",
      "open": "59.86",
      "high": "59.92",
      "low": "58.62",
      "close": "58.87",
      "volume": "1277730"
    },
    {
      "date": "2025-01-29",
      "open": "58.81",
      "high": "59.36",
      "low": "58.56",
      "close": "58.59",
      "volume": "971127"
    },
    {
      "date": "2025-01-30",
      "open": "59.12",
      "high": "59.5999",
      "low": "58.84",
      "close": "59.34",
      "volume": "1047290"
    },
    {
      "date": "2025-01-31",
      "open": "58.91",
      "high": "59.25",
      "low": "58.64",
      "close": "58.88",
      "volume": "1741961"
    },
    {
      "date": "2025-02-03",
      "open": "58.53",
      "high": "59.375",
      "low": "58.095",
      "close": "59.27",
      "volume": "1862666"
    },
    {
      "date": "2025-02-04",
      "open": "58.83",
      "high": "59.52",
      "low": "58.355",
      "close": "59.24",
      "volume": "1073724"
    },
    {
      "date": "2025-02-05",
      "open": "59.68",
      "high": "60.11",
      "low": "59.37",
      "close": "59.73",
      "volume": "1359627"
    },
    {
      "date": "2025-02-06",
      "open": "59.91",
      "high": "60.0299",
      "low": "59.22",
      "close": "59.54",
      "volume": "1115101"
    },
    {
      "date": "2025-02-07",
      "open": "59.50",
      "high": "59.68",
      "low": "59.115",
      "close": "59.47",
      "volume": "1107633"
    },
    {
      "date": "2025-02-10",
      "open": "59.63",
      "high": "59.98",
      "low": "59.07",
      "close": "59.87",
      "volume": "1098786"
    },
    {
      "date": "2025-02-11",
      "open": "59.72",
      "high": "60.355",
      "low": "59.21",
      "close": "60.31",
      "volume": "1523712"
    },
    {
      "date": "2025-02-12",
      "open": "59.61",
      "high": "60.725",
      "low": "59.44",
      "close": "60.63",
      "volume": "1733830"
    },
    {
      "date": "2025-02-13",
      "open": "60.59",
      "high": "61.45",
      "low": "60.50",
      "close": "61.10",
      "volume": "2070905"
    },
    {
      "date": "2025-02-14",
      "open": "61.31",
      "high": "62.08",
      "low": "61.12",
      "close": "61.33",
      "volume": "2146363"
    },
    {
      "date": "2025-02-18",
      "open": "61.33",
      "high": "62.04",
      "low": "61.02",
      "close": "61.67",
      "volume": "2466237"
    },
    {
      "date": "2025-02-19",
      "open": "61.67",
      "high": "61.935",
      "low": "61.48",
      "close": "61.64",
      "volume": "2000107"
    },
    {
      "date": "2025-02-20",
      "open": "61.88",
      "high": "61.90",
      "low": "61.12",
      "close": "61.62",
      "volume": "3247059"
    },
    {
      "date": "2025-02-21",
      "open": "61.49",
      "high": "63.30",
      "low": "61.32",
      "close": "62.81",
      "volume": "3902912"
    },
    {
      "date": "2025-02-24",
      "open": "63.10",
      "high": "63.97",
      "low": "62.60",
      "close": "63.85",
      "volume": "3474953"
    },
    {
      "date": "2025-02-25",
      "open": "64.00",
      "high": "64.1492",
      "low": "63.395",
      "close": "63.75",
      "volume": "2856142"
    },
    {
      "date": "2025-02-26",
      "open": "63.57",
      "high": "64.05",
      "low": "63.30",
      "close": "63.98",
      "volume": "1941034"
    },
    {
      "date": "2025-02-27",
      "open": "63.63",
      "high": "64.35",
      "low": "63.31",
      "close": "63.85",
      "volume": "2104915"
    },
    {
      "date": "2025-02-28",
      "open": "64.14",
      "high": "64.76",
      "low": "63.77",
      "close": "64.53",
      "volume": "1921836"
    },
    {
      "date": "2025-03-03",
      "open": "64.49",
      "high": "66.15",
      "low": "64.49",
      "close": "66.04",
      "volume": "2296508"
    },
    {
      "date": "2025-03-04",
      "open": "66.53",
      "high": "66.54",
      "low": "64.21",
      "close": "64.26",
      "volume": "2405048"
    },
    {
      "date": "2025-03-05",
      "open": "64.00",
      "high": "64.57",
      "low": "63.27",
      "close": "63.44",
      "volume": "2091357"
    },
    {
      "date": "2025-03-06",
      "open": "63.09",
      "high": "63.2149",
      "low": "62.08",
      "close": "62.20",
      "volume": "2851329"
    },
    {
      "date": "2025-03-07",
      "open": "62.16",
      "high": "62.98",
      "low": "62.00",
      "close": "62.49",
      "volume": "3130567"
    },
    {
      "date": "2025-03-10",
      "open": "62.60",
      "high": "64.28",
      "low": "62.51",
      "close": "63.27",
      "volume": "3181294"
    },
    {
      "date": "2025-03-11",
      "open": "63.40",
      "high": "63.81",
      "low": "62.47",
      "close": "62.62",
      "volume": "2224751"
    },
    {
      "date": "2025-03-12",
      "open": "62.21",
      "high": "62.88",
      "low": "62.07",
      "close": "62.18",
      "volume": "1416671"
    },
    {
      "date": "2025-03-13",
      "open": "62.24",
      "high": "62.92",
      "low": "61.88",
      "close": "62.23",
      "volume": "1948137"
    },
    {
      "date": "2025-03-14",
      "open": "62.36",
      "high": "63.02",
      "low": "61.88",
      "close": "62.95",
      "volume": "1888818"
    },
    {
      "date": "2025-03-17",
      "open": "62.96",
      "high": "64.20",
      "low": "62.915",
      "close": "63.53",
      "volume": "2907197"
    },
    {
      "date": "2025-03-18",
      "open": "63.34",
      "high": "63.50",
      "low": "62.84",
      "close": "63.35",
      "volume": "2028227"
    },
    {
      "date": "2025-03-19",
      "open": "63.24",
      "high": "63.68",
      "low": "62.93",
      "close": "63.51",
      "volume": "1502625"
    },
    {
      "date": "2025-03-20",
      "open": "63.44",
      "high": "63.72",
      "low": "63.20",
      "close": "63.55",
      "volume": "1780793"
    },
    {
      "date": "2025-03-21",
      "open": "63.50",
      "high": "63.91",
      "low": "62.58",
      "close": "63.05",
      "volume": "3631046"
    },
    {
      "date": "2025-03-24",
      "open": "63.31",
      "high": "63.61",
      "low": "62.92",
      "close": "62.98",
      "volume": "1393362"
    },
    {
      "date": "2025-03-25",
      "open": "62.84",
      "high": "62.895",
      "low": "61.73",
      "close": "62.10",
      "volume": "1881587"
    },
    {
      "date": "2025-03-26",
      "open": "62.14",
      "high": "63.28",
      "low": "62.14",
      "close": "62.86",
      "volume": "2150991"
    },
    {
      "date": "2025-03-27",
      "open": "62.94",
      "high": "63.51",
      "low": "62.785",
      "close": "63.12",
      "volume": "1318025"
    },
    {
      "date": "2025-03-28",
      "open": "63.62",
      "high": "64.07",
      "low": "63.29",
      "close": "63.58",
      "volume": "2369765"
    },
    {
      "date": "2025-03-31",
      "open": "63.99",
      "high": "64.745",
      "low": "63.63",
      "close": "64.35",
      "volume": "2144014"
    },
    {
      "date": "2025-04-01",
      "open": "64.02",
      "high": "64.56",
      "low": "63.86",
      "close": "64.42",
      "volume": "1420096"
    },
    {
      "date": "2025-04-02",
      "open": "64.66",
      "high": "64.90",
      "low": "63.935",
      "close": "64.49",
      "volume": "1253470"
    },
    {
      "date": "2025-04-03",
      "open": "65.10",
      "high": "65.72",
      "low": "64.5127",
      "close": "64.85",
      "volume": "1924037"
    },
    {
      "date": "2025-04-04",
      "open": "64.97",
      "high": "65.17",
      "low": "60.91",
      "close": "61.36",
      "volume": "3087928"
    },
    {
      "date": "2025-04-07",
      "open": "61.51",
      "high": "61.51",
      "low": "58.8025",
      "close": "59.81",
      "volume": "3748791"
    },
    {
      "date": "2025-04-08",
      "open": "60.38",
      "high": "61.11",
      "low": "58.20",
      "close": "58.79",
      "volume": "3188553"
    },
    {
      "date": "2025-04-09",
      "open": "58.21",
      "high": "60.57",
      "low": "57.09",
      "close": "60.42",
      "volume": "2672347"
    },
    {
      "date": "2025-04-10",
      "open": "60.39",
      "high": "61.14",
      "low": "59.04",
      "close": "60.21",
      "volume": "1859318"
    },
    {
      "date": "2025-04-11",
      "open": "60.29",
      "high": "60.90",
      "low": "59.29",
      "close": "60.59",
      "volume": "1527863"
    },
    {
      "date": "2025-04-14",
      "open": "60.80",
      "high": "62.21",
      "low": "60.55",
      "close": "61.81",
      "volume": "1867395"
    },
    {
      "date": "2025-04-15",
      "open": "61.99",
      "high": "62.375",
      "low": "61.51",
      "close": "61.60",
      "volume": "1651583"
    },
    {
      "date": "2025-04-16",
      "open": "61.78",
      "high": "61.93",
      "low": "60.275",
      "close": "60.42",
      "volume": "1945372"
    },
    {
      "date": "2025-04-17",
      "open": "60.67",
      "high": "61.7725",
      "low": "60.29",
      "close": "60.80",
      "volume": "2462917"
    },
    {
      "date": "2025-04-21",
      "open": "60.80",
      "high": "60.92",
      "low": "58.67",
      "close": "59.29",
      "volume": "1822232"
    },
    {
      "date": "2025-04-22",
      "open": "59.50",
      "high": "61.07",
      "low": "59.31",
      "close": "61.03",
      "volume": "2164179"
    },
    {
      "date": "2025-04-23",
      "open": "60.85",
      "high": "61.49",
      "low": "60.30",
      "close": "61.23",
      "volume": "2636501"
    },
    {
      "date": "2025-04-24",
      "open": "61.16",
      "high": "61.72",
      "low": "60.865",
      "close": "61.33",
      "volume": "1513671"
    },
    {
      "date": "2025-04-25",
      "open": "61.43",
      "high": "61.43",
      "low": "60.35",
      "close": "60.74",
      "volume": "1328551"
    },
    {
      "date": "2025-04-28",
      "open": "60.74",
      "high": "61.04",
      "low": "60.14",
      "close": "60.90",
      "volume": "1749754"
    },
    {
      "date": "2025-04-29",
      "open": "60.68",
      "high": "61.80",
      "low": "60.48",
      "close": "61.61",
      "volume": "1320575"
    },
    {
      "date": "2025-04-30",
      "open": "61.18",
      "high": "61.47",
      "low": "59.925",
      "close": "61.04",
      "volume": "2296650"
    },
    {
      "date": "2025-05-01",
      "open": "60.93",
      "high": "61.66",
      "low": "60.30",
      "close": "60.55",
      "volume": "1562504"
    },
    {
      "date": "2025-05-02",
      "open": "60.92",
      "high": "61.33",
      "low": "60.195",
      "close": "61.17",
      "volume": "1318950"
    },
    {
      "date": "2025-05-05",
      "open": "60.98",
      "high": "61.195",
      "low": "60.46",
      "close": "60.99",
      "volume": "1441803"
    },
    {
      "date": "2025-05-06",
      "open": "60.65",
      "high": "61.609",
      "low": "60.51",
      "close": "61.11",
      "volume": "1974762"
    },
    {
      "date": "2025-05-07",
      "open": "61.12",
      "high": "62.165",
      "low": "60.81",
      "close": "61.80",
      "volume": "2148153"
    },
    {
      "date": "2025-05-08",
      "open": "61.73",
      "high": "62.04",
      "low": "60.96",
      "close": "61.11",
      "volume": "2670729"
    },
    {
      "date": "2025-05-09",
      "open": "61.11",
      "high": "62.65",
      "low": "60.675",
      "close": "61.76",
      "volume": "3255142"
    },
    {
      "date": "2025-05-12",
      "open": "61.22",
      "high": "61.355",
      "low": "58.975",
      "close": "59.52",
      "volume": "4755721"
    },
    {
      "date": "2025-05-13",
      "open": "59.50",
      "high": "60.645",
      "low": "59.06",
      "close": "60.46",
      "volume": "6083272"
    },
    {
      "date": "2025-05-14",
      "open": "60.50",
      "high": "60.59",
      "low": "59.57",
      "close": "60.47",
      "volume": "2641146"
    },
    {
      "date": "2025-05-15",
      "open": "60.78",
      "high": "61.74",
      "low": "60.505",
      "close": "61.71",
      "volume": "2766861"
    },
    {
      "date": "2025-05-16",
      "open": "61.78",
      "high": "62.51",
      "low": "61.49",
      "close": "62.48",
      "volume": "2876638"
    },
    {
      "date": "2025-05-19",
      "open": "62.00",
      "high": "63.12",
      "low": "61.95",
      "close": "63.09",
      "volume": "2345145"
    },
    {
      "date": "2025-05-20",
      "open": "63.55",
      "high": "63.94",
      "low": "63.10",
      "close": "63.16",
      "volume": "2548788"
    },
    {
      "date": "2025-05-21",
      "open": "63.02",
      "high": "63.02",
      "low": "61.78",
      "close": "61.86",
      "volume": "2332283"
    },
    {
      "date": "2025-05-22",
      "open": "61.27",
      "high": "61.58",
      "low": "60.39",
      "close": "61.21",
      "volume": "2477616"
    },
    {
      "date": "2025-05-23",
      "open": "61.61",
      "high": "61.79",
      "low": "60.71",
      "close": "61.72",
      "volume": "1161412"
    },
    {
      "date": "2025-05-27",
      "open": "62.17",
      "high": "62.4808",
      "low": "61.86",
      "close": "62.25",
      "volume": "1649076"
    },
    {
      "date": "2025-05-28",
      "open": "62.28",
      "high": "62.375",
      "low": "61.11",
      "close": "61.36",
      "volume": "1372774"
    },
    {
      "date": "2025-05-29",
      "open": "61.32",
      "high": "61.89",
      "low": "61.05",
      "close": "61.85",
      "volume": "928348"
    },
    {
      "date": "2025-05-30",
      "open": "61.91",
      "high": "62.44",
      "low": "61.84",
      "close": "62.23",
      "volume": "2276488"
    },
    {
      "date": "2025-06-02",
      "open": "61.90",
      "high": "62.13",
      "low": "61.50",
      "close": "62.07",
      "volume": "1720489"
    },
    {
      "date": "2025-06-03",
      "open": "62.24",
      "high": "62.46",
      "low": "61.32",
      "close": "61.94",
      "volume": "2024801"
    },
    {
      "date": "2025-06-04",
      "open": "61.83",
      "high": "61.83",
      "low": "60.64",
      "close": "60.68",
      "volume": "2543995"
    },
    {
      "date": "2025-06-05",
      "open": "60.68",
      "high": "60.69",
      "low": "60.16",
      "close": "60.32",
      "volume": "1793537"
    },
    {
      "date": "2025-06-06",
      "open": "60.36",
      "high": "60.60",
      "low": "59.97",
      "close": "60.48",
      "volume": "1340926"
    },
    {
      "date": "2025-06-09",
      "open": "60.34",
      "high": "60.91",
      "low": "60.02",
      "close": "60.48",
      "volume": "1785787"
    },
    {
      "date": "2025-06-10",
      "open": "60.62",
      "high": "60.87",
      "low": "60.34",
      "close": "60.86",
      "volume": "1489157"
    },
    {
      "date": "2025-06-11",
      "open": "61.08",
      "high": "61.23",
      "low": "60.60",
      "close": "61.13",
      "volume": "1627062"
    },
    {
      "date": "2025-06-12",
      "open": "61.15",
      "high": "61.57",
      "low": "61.075",
      "close": "61.53",
      "volume": "1317891"
    },
    {
      "date": "2025-06-13",
      "open": "61.53",
      "high": "61.58",
      "low": "60.89",
      "close": "61.08",
      "volume": "1694166"
    },
    {
      "date": "2025-06-16",
      "open": "61.20",
      "high": "61.63",
      "low": "60.16",
      "close": "60.46",
      "volume": "1835352"
    },
    {
      "date": "2025-06-17",
      "open": "60.33",
      "high": "60.409",
      "low": "59.62",
      "close": "60.09",
      "volume": "1812170"
    },
    {
      "date": "2025-06-18",
      "open": "60.19",
      "high": "60.3999",
      "low": "59.87",
      "close": "60.01",
      "volume": "1178331"
    },
    {
      "date": "2025-06-20",
      "open": "60.18",
      "high": "60.91",
      "low": "59.91",
      "close": "60.54",
      "volume": "2577690"
    },
    {
      "date": "2025-06-23",
      "open": "60.88",
      "high": "61.47",
      "low": "60.76",
      "close": "61.34",
      "volume": "1596901"
    },
    {
      "date": "2025-06-24",
      "open": "61.59",
      "high": "61.59",
      "low": "61.095",
      "close": "61.16",
      "volume": "1435804"
    },
    {
      "date": "2025-06-25",
      "open": "60.91",
      "high": "60.96",
      "low": "59.90",
      "close": "60.09",
      "volume": "1489298"
    },
    {
      "date": "2025-06-26",
      "open": "60.33",
      "high": "60.53",
      "low": "59.97",
      "close": "60.32",
      "volume": "1297440"
    },
    {
      "date": "2025-06-27",
      "open": "60.32",
      "high": "60.72",
      "low": "60.13",
      "close": "60.35",
      "volume": "2405886"
    },
    {
      "date": "2025-06-30",
      "open": "60.06",
      "high": "60.535",
      "low": "59.82",
      "close": "60.47",
      "volume": "2615739"
    },
    {
      "date": "2025-07-01",
      "open": "60.51",
      "high": "61.775",
      "low": "59.98",
      "close": "61.36",
      "volume": "3117887"
    },
    {
      "date": "2025-07-02",
      "open": "61.42",
      "high": "61.45",
      "low": "60.3089",
      "close": "60.76",
      "volume": "1607627"
    },
    {
      "date": "2025-07-03",
      "open": "60.91",
      "high": "61.92",
      "low": "60.72",
      "close": "61.53",
      "volume": "1893425"
    },
    {
      "date": "2025-07-07",
      "open": "61.97",
      "high": "62.20",
      "low": "61.44",
      "close": "61.95",
      "volume": "2394011"
    },
    {
      "date": "2025-07-08",
      "open": "61.53",
      "high": "61.71",
      "low": "60.84",
      "close": "61.26",
      "volume": "2569977"
    },
    {
      "date": "2025-07-09",
      "open": "61.46",
      "high": "61.89",
      "low": "60.91",
      "close": "61.72",
      "volume": "1788070"
    },
    {
      "date": "2025-07-10",
      "open": "61.24",
      "high": "62.92",
      "low": "61.24",
      "close": "62.60",
      "volume": "1799655"
    },
    {
      "date": "2025-07-11",
      "open": "62.155",
      "high": "62.50",
      "low": "61.795",
      "close": "62.08",
      "volume": "1233000"
    },
    {
      "date": "2025-07-14",
      "open": "61.97",
      "high": "62.64",
      "low": "61.95",
      "close": "62.59",
      "volume": "1637684"
    },
    {
      "date": "2025-07-15",
      "open": "62.35",
      "high": "62.59",
      "low": "61.61",
      "close": "61.85",
      "volume": "1458529"
    },
    {
      "date": "2025-07-16",
      "open": "61.94",
      "high": "62.94",
      "low": "61.795",
      "close": "62.87",
      "volume": "1918066"
    },
    {
      "date": "2025-07-17",
      "open": "62.72",
      "high": "63.30",
      "low": "62.305",
      "close": "63.22",
      "volume": "1569218"
    },
    {
      "date": "2025-07-18",
      "open": "63.62",
      "high": "64.56",
      "low": "63.60",
      "close": "64.13",
      "volume": "2687445"
    },
    {
      "date": "2025-07-21",
      "open": "64.13",
      "high": "64.73",
      "low": "63.99",
      "close": "64.56",
      "volume": "1740816"
    },
    {
      "date": "2025-07-22",
      "open": "64.77",
      "high": "65.775",
      "low": "64.605",
      "close": "65.74",
      "volume": "2482821"
    },
    {
      "date": "2025-07-23",
      "open": "65.74",
      "high": "66.05",
      "low": "64.41",
      "close": "64.85",
      "volume": "2407350"
    },
    {
      "date": "2025-07-24",
      "open": "64.93",
      "high": "65.41",
      "low": "64.62",
      "close": "65.21",
      "volume": "1303968"
    },
    {
      "date": "2025-07-25",
      "open": "65.25",
      "high": "65.37",
      "low": "64.68",
      "close": "64.94",
      "volume": "1417865"
    },
    {
      "date": "2025-07-28",
      "open": "64.83",
      "high": "64.83",
      "low": "63.80",
      "close": "63.83",
      "volume": "1133641"
    },
    {
      "date": "2025-07-29",
      "open": "64.18",
      "high": "64.61",
      "low": "63.76",
      "close": "64.50",
      "volume": "1406550"
    },
    {
      "date": "2025-07-30",
      "open": "64.57",
      "high": "65.745",
      "low": "64.50",
      "close": "65.00",
      "volume": "1941156"
    },
    {
      "date": "2025-07-31",
      "open": "64.14",
      "high": "65.17",
      "low": "64.06",
      "close": "65.01",
      "volume": "2357826"
    },
    {
      "date": "2025-08-01",
      "open": "65.33",
      "high": "65.68",
      "low": "64.79",
      "close": "65.47",
      "volume": "1626943"
    },
    {
      "date": "2025-08-04",
      "open": "65.53",
      "high": "66.62",
      "low": "65.43",
      "close": "66.34",
      "volume": "2338171"
    },
    {
      "date": "2025-08-05",
      "open": "66.34",
      "high": "66.55",
      "low": "65.86",
      "close": "66.07",
      "volume": "1897814"
    },
    {
      "date": "2025-08-06",
      "open": "66.12",
      "high": "66.365",
      "low": "65.64",
      "close": "65.77",
      "volume": "1541681"
    },
    {
      "date": "2025-08-07",
      "open": "66.15",
      "high": "66.36",
      "low": "65.749",
      "close": "66.12",
      "volume": "2278355"
    },
    {
      "date": "2025-08-08",
      "open": "66.70",
      "high": "66.76",
      "low": "65.505",
      "close": "65.64",
      "volume": "1923941"
    },
    {
      "date": "2025-08-11",
      "open": "66.09",
      "high": "66.09",
      "low": "65.01",
      "close": "65.32",
      "volume": "1599562"
    },
    {
      "date": "2025-08-12",
      "open": "65.61",
      "high": "65.61",
      "low": "64.16",
      "close": "64.80",
      "volume": "2316181"
    },
    {
      "date": "2025-08-13",
      "open": "64.86",
      "high": "65.40",
      "low": "64.61",
      "close": "65.37",
      "volume": "1217924"
    },
    {
      "date": "2025-08-14",
      "open": "65.45",
      "high": "65.94",
      "low": "64.66",
      "close": "64.72",
      "volume": "2288721"
    },
    {
      "date": "2025-08-15",
      "open": "64.76",
      "high": "64.865",
      "low": "64.00",
      "close": "64.62",
      "volume": "3185617"
    },
    {
      "date": "2025-08-18",
      "open": "64.86",
      "high": "65.20",
      "low": "64.395",
      "close": "64.43",
      "volume": "3168133"
    },
    {
      "date": "2025-08-19",
      "open": "64.56",
      "high": "66.05",
      "low": "64.45",
      "close": "66.02",
      "volume": "2239215"
    },
    {
      "date": "2025-08-20",
      "open": "66.34",
      "high": "67.02",
      "low": "66.04",
      "close": "66.33",
      "volume": "2294842"
    },
    {
      "date": "2025-08-21",
      "open": "66.11",
      "high": "66.555",
      "low": "65.85",
      "close": "66.11",
      "volume": "1921956"
    },
    {
      "date": "2025-08-22",
      "open": "66.57",
      "high": "67.11",
      "low": "66.40",
      "close": "66.97",
      "volume": "2248226"
    },
    {
      "date": "2025-08-25",
      "open": "66.67",
      "high": "66.99",
      "low": "66.00",
      "close": "66.18",
      "volume": "1486933"
    },
    {
      "date": "2025-08-26",
      "open": "66.10",
      "high": "66.2225",
      "low": "65.58",
      "close": "65.71",
      "volume": "1836549"
    },
    {
      "date": "2025-08-27",
      "open": "65.75",
      "high": "65.98",
      "low": "65.49",
      "close": "65.80",
      "volume": "1634301"
    },
    {
      "date": "2025-08-28",
      "open": "65.83",
      "high": "65.835",
      "low": "64.87",
      "close": "65.02",
      "volume": "1626494"
    },
    {
      "date": "2025-08-29",
      "open": "65.10",
      "high": "65.46",
      "low": "64.75",
      "close": "65.07",
      "volume": "1669629"
    },
    {
      "date": "2025-09-02",
      "open": "64.66",
      "high": "65.02",
      "low": "64.38",
      "close": "64.66",
      "volume": "1701395"
    },
    {
      "date": "2025-09-03",
      "open": "64.44",
      "high": "64.83",
      "low": "64.17",
      "close": "64.52",
      "volume": "1600792"
    },
    {
      "date": "2025-09-04",
      "open": "64.85",
      "high": "65.135",
      "low": "64.31",
      "close": "64.72",
      "volume": "2086442"
    },
    {
      "date": "2025-09-05",
      "open": "64.92",
      "high": "64.985",
      "low": "64.21",
      "close": "64.62",
      "volume": "1609180"
    },
    {
      "date": "2025-09-08",
      "open": "64.68",
      "high": "64.72",
      "low": "63.70",
      "close": "64.05",
      "volume": "1911850"
    },
    {
      "date": "2025-09-09",
      "open": "63.78",
      "high": "64.24",
      "low": "63.62",
      "close": "64.01",
      "volume": "1656314"
    },
    {
      "date": "2025-09-10",
      "open": "64.01",
      "high": "64.35",
      "low": "63.74",
      "close": "63.99",
      "volume": "1612669"
    },
    {
      "date": "2025-09-11",
      "open": "63.96",
      "high": "64.78",
      "low": "63.75",
      "close": "64.66",
      "volume": "1588811"
    },
    {
      "date": "2025-09-12",
      "open": "64.44",
      "high": "65.04",
      "low": "64.44",
      "close": "64.86",
      "volume": "1127278"
    },
    {
      "date": "2025-09-15",
      "open": "64.86",
      "high": "65.0375",
      "low": "64.69",
      "close": "64.73",
      "volume": "862147"
    },
    {
      "date": "2025-09-16",
      "open": "64.54",
      "high": "64.67",
      "low": "63.54",
      "close": "63.62",
      "volume": "1632508"
    },
    {
      "date": "2025-09-17",
      "open": "63.99",
      "high": "64.43",
      "low": "63.78",
      "close": "63.86",
      "volume": "1944864"
    },
    {
      "date": "2025-09-18",
      "open": "63.67",
      "high": "64.15",
      "low": "63.28",
      "close": "63.78",
      "volume": "1143432"
    },
    {
      "date": "2025-09-19",
      "open": "63.96",
      "high": "64.479",
      "low": "63.50",
      "close": "64.17",
      "volume": "2539593"
    },
    {
      "date": "2025-09-22",
      "open": "64.16",
      "high": "64.37",
      "low": "63.70",
      "close": "64.22",
      "volume": "1340384"
    },
    {
      "date": "2025-09-23",
      "open": "64.08",
      "high": "64.89",
      "low": "63.98",
      "close": "64.84",
      "volume": "1510271"
    },
    {
      "date": "2025-09-24",
      "open": "64.99",
      "high": "65.54",
      "low": "64.73",
      "close": "65.47",
      "volume": "2023740"
    },
    {
      "date": "2025-09-25",
      "open": "65.47",
      "high": "65.935",
      "low": "65.07",
      "close": "65.20",
      "volume": "2233956"
    },
    {
      "date": "2025-09-26",
      "open": "65.49",
      "high": "66.25",
      "low": "65.49",
      "close": "66.07",
      "volume": "1760037"
    },
    {
      "date": "2025-09-29",
      "open": "66.16",
      "high": "66.91",
      "low": "65.82",
      "close": "66.78",
      "volume": "1997317"
    },
    {
      "date": "2025-09-30",
      "open": "66.60",
      "high": "67.54",
      "low": "66.45",
      "close": "67.41",
      "volume": "1663649"
    },
    {
      "date": "2025-10-01",
      "open": "67.37",
      "high": "67.55",
      "low": "66.95",
      "close": "67.11",
      "volume": "1248908"
    },
    {
      "date": "2025-10-02",
      "open": "66.65",
      "high": "66.88",
      "low": "66.14",
      "close": "66.31",
      "volume": "2247372"
    },
    {
      "date": "2025-10-03",
      "open": "66.30",
      "high": "67.15",
      "low": "66.23",
      "close": "66.80",
      "volume": "1782134"
    },
    {
      "date": "2025-10-06",
      "open": "66.81",
      "high": "68.19",
      "low": "66.77",
      "close": "68.12",
      "volume": "2723909"
    },
    {
      "date": "2025-10-07",
      "open": "68.17",
      "high": "68.50",
      "low": "67.68",
      "close": "68.07",
      "volume": "1898149"
    },
    {
      "date": "2025-10-08",
      "open": "68.52",
      "high": "68.52",
      "low": "67.31",
      "close": "67.87",
      "volume": "1530074"
    },
    {
      "date": "2025-10-09",
      "open": "68.04",
      "high": "68.04",
      "low": "67.16",
      "close": "67.24",
      "volume": "1481241"
    },
    {
      "date": "2025-10-10",
      "open": "67.55",
      "high": "68.315",
      "low": "67.39",
      "close": "67.75",
      "volume": "1907404"
    },
    {
      "date": "2025-10-13",
      "open": "67.64",
      "high": "68.24",
      "low": "67.32",
      "close": "67.66",
      "volume": "1449257"
    },
    {
      "date": "2025-10-14",
      "open": "68.04",
      "high": "68.61",
      "low": "67.775",
      "close": "68.33",
      "volume": "1816665"
    },
    {
      "date": "2025-10-15",
      "open": "68.41",
      "high": "68.80",
      "low": "68.30",
      "close": "68.63",
      "volume": "1707100"
    },
    {
      "date": "2025-10-16",
      "open": "68.46",
      "high": "69.16",
      "low": "67.46",
      "close": "67.60",
      "volume": "2323101"
    },
    {
      "date": "2025-10-17",
      "open": "68.05",
      "high": "68.27",
      "low": "67.73",
      "close": "68.07",
      "volume": "2052610"
    },
    {
      "date": "2025-10-20",
      "open": "68.45",
      "high": "68.67",
      "low": "68.06",
      "close": "68.59",
      "volume": "1563263"
    },
    {
      "date": "2025-10-21",
      "open": "68.59",
      "high": "68.95",
      "low": "67.785",
      "close": "68.22",
      "volume": "1766420"
    },
    {
      "date": "2025-10-22",
      "open": "68.54",
      "high": "68.77",
      "low": "68.10",
      "close": "68.56",
      "volume": "2016997"
    },
    {
      "date": "2025-10-23",
      "open": "68.88",
      "high": "69.025",
      "low": "68.03",
      "close": "68.60",
      "volume": "3381744"
    },
    {
      "date": "2025-10-24",
      "open": "69.34",
      "high": "69.75",
      "low": "68.91",
      "close": "68.97",
      "volume": "3364446"
    },
    {
      "date": "2025-10-27",
      "open": "68.92",
      "high": "69.285",
      "low": "68.04",
      "close": "68.86",
      "volume": "1673539"
    },
    {
      "date": "2025-10-28",
      "open": "68.71",
      "high": "68.835",
      "low": "67.74",
      "close": "67.98",
      "volume": "2342493"
    },
    {
      "date": "2025-10-29",
      "open": "67.91",
      "high": "68.2399",
      "low": "67.53",
      "close": "67.79",
      "volume": "2768800"
    },
    {
      "date": "2025-10-30",
      "open": "67.82",
      "high": "68.49",
      "low": "67.76",
      "close": "67.93",
      "volume": "2191603"
    },
    {
      "date": "2025-10-31",
      "open": "67.35",
      "high": "67.35",
      "low": "66.66",
      "close": "66.82",
      "volume": "2113764"
    },
    {
      "date": "2025-11-03",
      "open": "66.365",
      "high": "66.68",
      "low": "65.925",
      "close": "66.47",
      "volume": "2968058"
    },
    {
      "date": "2025-11-04",
      "open": "66.77",
      "high": "66.79",
      "low": "66.20",
      "close": "66.59",
      "volume": "3326281"
    },
    {
      "date": "2025-11-05",
      "open": "66.51",
      "high": "67.175",
      "low": "66.40",
      "close": "66.85",
      "volume": "2610848"
    },
    {
      "date": "2025-11-06",
      "open": "66.76",
      "high": "67.47",
      "low": "66.70",
      "close": "66.74",
      "volume": "2143528"
    },
    {
      "date": "2025-11-07",
      "open": "66.78",
      "high": "68.24",
      "low": "65.78",
      "close": "67.34",
      "volume": "5146362"
    },
    {
      "date": "2025-11-10",
      "open": "67.19",
      "high": "67.45",
      "low": "66.6447",
      "close": "66.96",
      "volume": "1879094"
    },
    {
      "date": "2025-11-11",
      "open": "67.34",
      "high": "68.10",
      "low": "67.11",
      "close": "68.02",
      "volume": "2515375"
    },
    {
      "date": "2025-11-12",
      "open": "67.96",
      "high": "68.45",
      "low": "67.77",
      "close": "68.14",
      "volume": "1895799"
    },
    {
      "date": "2025-11-13",
      "open": "68.03",
      "high": "68.26",
      "low": "67.30",
      "close": "67.42",
      "volume": "1771777"
    },
    {
      "date": "2025-11-14",
      "open": "67.51",
      "high": "67.74",
      "low": "67.10",
      "close": "67.33",
      "volume": "1451575"
    },
    {
      "date": "2025-11-17",
      "open": "67.52",
      "high": "68.30",
      "low": "67.455",
      "close": "68.10",
      "volume": "1619708"
    },
    {
      "date": "2025-11-18",
      "open": "68.43",
      "high": "68.785",
      "low": "67.84",
      "close": "68.09",
      "volume": "1999293"
    },
    {
      "date": "2025-11-19",
      "open": "68.02",
      "high": "68.09",
      "low": "67.10",
      "close": "67.22",
      "volume": "1783817"
    },
    {
      "date": "2025-11-20",
      "open": "67.54",
      "high": "67.97",
      "low": "67.325",
      "close": "67.47",
      "volume": "2624900"
    },
    {
      "date": "2025-11-21",
      "open": "67.62",
      "high": "68.47",
      "low": "67.405",
      "close": "68.27",
      "volume": "2225413"
    },
    {
      "date": "2025-11-24",
      "open": "68.27",
      "high": "68.545",
      "low": "67.64",
      "close": "68.41",
      "volume": "2004979"
    },
    {
      "date": "2025-11-25",
      "open": "68.52",
      "high": "68.85",
      "low": "67.87",
      "close": "68.48",
      "volume": "1561631"
    },
    {
      "date": "2025-11-26",
      "open": "68.68",
      "high": "69.31",
      "low": "68.60",
      "close": "69.18",
      "volume": "1578736"
    },
    {
      "date": "2025-11-28",
      "open": "69.45",
      "high": "69.59",
      "low": "69.16",
      "close": "69.47",
      "volume": "950885"
    },
    {
      "date": "2025-12-01",
      "open": "69.22",
      "high": "69.42",
      "low": "67.53",
      "close": "67.60",
      "volume": "2177849"
    },
    {
      "date": "2025-12-02",
      "open": "67.71",
      "high": "67.71",
      "low": "66.52",
      "close": "66.53",
      "volume": "1868714"
    },
    {
      "date": "2025-12-03",
      "open": "66.59",
      "high": "66.685",
      "low": "65.85",
      "close": "66.38",
      "volume": "2336866"
    },
    {
      "date": "2025-12-04",
      "open": "66.12",
      "high": "66.575",
      "low": "65.48",
      "close": "65.71",
      "volume": "2795376"
    },
    {
      "date": "2025-12-05",
      "open": "65.72",
      "high": "65.885",
      "low": "65.25",
      "close": "65.50",
      "volume": "1306677"
    },
    {
      "date": "2025-12-08",
      "open": "65.50",
      "high": "65.67",
      "low": "64.70",
      "close": "64.78",
      "volume": "1920921"
    },
    {
      "date": "2025-12-09",
      "open": "64.965",
      "high": "65.45",
      "low": "64.72",
      "close": "64.89",
      "volume": "1296533"
    },
    {
      "date": "2025-12-10",
      "open": "65.00",
      "high": "65.545",
      "low": "64.59",
      "close": "64.81",
      "volume": "3338574"
    },
    {
      "date": "2025-12-11",
      "open": "65.01",
      "high": "65.66",
      "low": "64.80",
      "close": "64.93",
      "volume": "1388909"
    },
    {
      "date": "2025-12-12",
      "open": "65.30",
      "high": "65.585",
      "low": "65.09",
      "close": "65.33",
      "volume": "1530045"
    },
    {
      "date": "2025-12-15",
      "open": "65.60",
      "high": "65.7875",
      "low": "65.14",
      "close": "65.63",
      "volume": "1744246"
    },
    {
      "date": "2025-12-16",
      "open": "65.84",
      "high": "65.89",
      "low": "65.01",
      "close": "65.26",
      "volume": "1456687"
    },
    {
      "date": "2025-12-17",
      "open": "65.12",
      "high": "65.67",
      "low": "64.87",
      "close": "65.48",
      "volume": "2198399"
    },
    {
      "date": "2025-12-18",
      "open": "65.60",
      "high": "66.04",
      "low": "65.565",
      "close": "65.69",
      "volume": "1611069"
    },
    {
      "date": "2025-12-19",
      "open": "65.42",
      "high": "65.70",
      "low": "64.53",
      "close": "64.63",
      "volume": "3877919"
    },
    {
      "date": "2025-12-22",
      "open": "64.48",
      "high": "65.15",
      "low": "64.2957",
      "close": "65.03",
      "volume": "2132273"
    },
    {
      "date": "2025-12-23",
      "open": "65.04",
      "high": "65.33",
      "low": "64.8001",
      "close": "65.26",
      "volume": "1525593"
    },
    {
      "date": "2025-12-24",
      "open": "65.15",
      "high": "65.48",
      "low": "64.98",
      "close": "65.45",
      "volume": "718668"
    },
    {
      "date": "2025-12-26",
      "open": "65.36",
      "high": "65.38",
      "low": "64.969",
      "close": "65.24",
      "volume": "1004344"
    },
    {
      "date": "2025-12-29",
      "open": "65.41",
      "high": "65.73",
      "low": "65.23",
      "close": "65.42",
      "volume": "1080450"
    },
    {
      "date": "2025-12-30",
      "open": "65.42",
      "high": "65.66",
      "low": "65.27",
      "close": "65.42",
      "volume": "854453"
    },
    {
      "date": "2025-12-31",
      "open": "65.52",
      "high": "65.62",
      "low": "65.00",
      "close": "65.01",
      "volume": "1132887"
    },
    {
      "date": "2026-01-02",
      "open": "65.01",
      "high": "66.03",
      "low": "64.64",
      "close": "65.59",
      "volume": "1354400"
    },
    {
      "date": "2026-01-05",
      "open": "65.25",
      "high": "65.47",
      "low": "63.87",
      "close": "64.90",
      "volume": "2571243"
    },
    {
      "date": "2026-01-06",
      "open": "64.90",
      "high": "65.47",
      "low": "64.75",
      "close": "65.38",
      "volume": "1595215"
    },
    {
      "date": "2026-01-07",
      "open": "65.50",
      "high": "65.575",
      "low": "64.34",
      "close": "64.60",
      "volume": "2596674"
    },
    {
      "date": "2026-01-08",
      "open": "64.63",
      "high": "65.56",
      "low": "64.60",
      "close": "65.55",
      "volume": "2533969"
    },
    {
      "date": "2026-01-09",
      "open": "65.37",
      "high": "66.085",
      "low": "65.00",
      "close": "65.02",
      "volume": "2049811"
    },
    {
      "date": "2026-01-12",
      "open": "65.02",
      "high": "65.45",
      "low": "64.80",
      "close": "65.17",
      "volume": "1784041"
    },
    {
      "date": "2026-01-13",
      "open": "65.81",
      "high": "66.33",
      "low": "65.24",
      "close": "66.17",
      "volume": "2570476"
    },
    {
      "date": "2026-01-14",
      "open": "66.17",
      "high": "67.02",
      "low": "66.17",
      "close": "66.86",
      "volume": "1962359"
    },
    {
      "date": "2026-01-15",
      "open": "67.05",
      "high": "67.33",
      "low": "66.6301",
      "close": "67.06",
      "volume": "2146839"
    },
    {
      "date": "2026-01-16",
      "open": "66.77",
      "high": "67.63",
      "low": "66.54",
      "close": "67.34",
      "volume": "2083814"
    },
    {
      "date": "2026-01-20",
      "open": "67.54",
      "high": "67.54",
      "low": "66.67",
      "close": "67.28",
      "volume": "1902372"
    },
    {
      "date": "2026-01-21",
      "open": "67.74",
      "high": "67.80",
      "low": "66.84",
      "close": "67.44",
      "volume": "2837810"
    },
    {
      "date": "2026-01-22",
      "open": "67.41",
      "high": "67.66",
      "low": "66.54",
      "close": "66.87",
      "volume": "1869749"
    },
    {
      "date": "2026-01-23",
      "open": "66.75",
      "high": "66.86",
      "low": "65.87",
      "close": "66.83",
      "volume": "2395596"
    },
    {
      "date": "2026-01-26",
      "open": "66.85",
      "high": "67.565",
      "low": "66.69",
      "close": "67.01",
      "volume": "1842246"
    },
    {
      "date": "2026-01-27",
      "open": "66.87",
      "high": "67.585",
      "low": "66.80",
      "close": "67.19",
      "volume": "1859710"
    },
    {
      "date": "2026-01-28",
      "open": "67.19",
      "high": "67.499",
      "low": "66.18",
      "close": "66.26",
      "volume": "3204556"
    },
    {
      "date": "2026-01-29",
      "open": "66.26",
      "high": "66.94",
      "low": "65.73",
      "close": "66.33",
      "volume": "4587119"
    },
    {
      "date": "2026-01-30",
      "open": "65.68",
      "high": "65.95",
      "low": "65.20",
      "close": "65.91",
      "volume": "2678352"
    },
    {
      "date": "2026-02-02",
      "open": "65.91",
      "high": "66.23",
      "low": "64.93",
      "close": "65.11",
      "volume": "2975738"
    },
    {
      "date": "2026-02-03",
      "open": "65.12",
      "high": "66.57",
      "low": "65.12",
      "close": "66.53",
      "volume": "3097726"
    },
    {
      "date": "2026-02-04",
      "open": "66.915",
      "high": "67.32",
      "low": "66.58",
      "close": "66.75",
      "volume": "3706486"
    },
    {
      "date": "2026-02-05",
      "open": "67.20",
      "high": "67.56",
      "low": "66.55",
      "close": "66.83",
      "volume": "3232903"
    },
    {
      "date": "2026-02-06",
      "open": "67.53",
      "high": "67.53",
      "low": "66.08",
      "close": "66.69",
      "volume": "4807292"
    },
    {
      "date": "2026-02-09",
      "open": "66.53",
      "high": "66.98",
      "low": "66.15",
      "close": "66.90",
      "volume": "1707446"
    },
    {
      "date": "2026-02-10",
      "open": "67.15",
      "high": "68.61",
      "low": "66.89",
      "close": "68.01",
      "volume": "2497614"
    },
    {
      "date": "2026-02-11",
      "open": "68.03",
      "high": "68.48",
      "low": "67.68",
      "close": "68.23",
      "volume": "1642817"
    },
    {
      "date": "2026-02-12",
      "open": "68.69",
      "high": "70.26",
      "low": "68.64",
      "close": "69.68",
      "volume": "3093352"
    },
    {
      "date": "2026-02-13",
      "open": "69.66",
      "high": "71.38",
      "low": "69.66",
      "close": "71.19",
      "volume": "2761852"
    },
    {
      "date": "2026-02-17",
      "open": "71.825",
      "high": "72.255",
      "low": "70.97",
      "close": "71.10",
      "volume": "2725659"
    },
    {
      "date": "2026-02-18",
      "open": "71.10",
      "high": "71.32",
      "low": "69.50",
      "close": "69.53",
      "volume": "2799421"
    },
    {
      "date": "2026-02-19",
      "open": "69.79",
      "high": "70.55",
      "low": "69.745",
      "close": "70.01",
      "volume": "3342442"
    },
    {
      "date": "2026-02-20",
      "open": "71.42",
      "high": "71.635",
      "low": "70.00",
      "close": "71.01",
      "volume": "4015054"
    },
    {
      "date": "2026-02-23",
      "open": "71.38",
      "high": "72.20",
      "low": "71.225",
      "close": "71.91",
      "volume": "3943217"
    },
    {
      "date": "2026-02-24",
      "open": "71.95",
      "high": "72.0976",
      "low": "70.67",
      "close": "71.63",
      "volume": "2911165"
    },
    {
      "date": "2026-02-25",
      "open": "71.85",
      "high": "72.24",
      "low": "70.37",
      "close": "71.26",
      "volume": "3107085"
    },
    {
      "date": "2026-02-26",
      "open": "71.55",
      "high": "71.875",
      "low": "71.00",
      "close": "71.45",
      "volume": "7931087"
    },
    {
      "date": "2026-02-27",
      "open": "71.66",
      "high": "72.40",
      "low": "71.425",
      "close": "72.34",
      "volume": "5649795"
    },
    {
      "date": "2026-03-02",
      "open": "72.10",
      "high": "72.63",
      "low": "71.87",
      "close": "72.33",
      "volume": "2980052"
    },
    {
      "date": "2026-03-03",
      "open": "71.51",
      "high": "72.65",
      "low": "70.80",
      "close": "72.23",
      "volume": "2795889"
    },
    {
      "date": "2026-03-04",
      "open": "72.03",
      "high": "72.43",
      "low": "71.37",
      "close": "72.30",
      "volume": "1858146"
    },
    {
      "date": "2026-03-05",
      "open": "71.76",
      "high": "72.19",
      "low": "70.92",
      "close": "71.34",
      "volume": "2672083"
    },
    {
      "date": "2026-03-06",
      "open": "71.05",
      "high": "71.77",
      "low": "70.80",
      "close": "71.55",
      "volume": "2213178"
    },
    {
      "date": "2026-03-09",
      "open": "71.55",
      "high": "71.75",
      "low": "70.67",
      "close": "71.61",
      "volume": "2144185"
    },
    {
      "date": "2026-03-10",
      "open": "71.23",
      "high": "71.87",
      "low": "70.90",
      "close": "71.04",
      "volume": "2150394"
    },
    {
      "date": "2026-03-11",
      "open": "71.19",
      "high": "71.62",
      "low": "70.62",
      "close": "70.81",
      "volume": "2271200"
    },
    {
      "date": "2026-03-12",
      "open": "70.59",
      "high": "72.37",
      "low": "70.59",
      "close": "71.57",
      "volume": "2503807"
    },
    {
      "date": "2026-03-13",
      "open": "72.31",
      "high": "72.96",
      "low": "72.135",
      "close": "72.79",
      "volume": "1680242"
    },
    {
      "date": "2026-03-16",
      "open": "73.41",
      "high": "73.41",
      "low": "72.71",
      "close": "73.03",
      "volume": "1704487"
    },
    {
      "date": "2026-03-17",
      "open": "73.34",
      "high": "73.36",
      "low": "72.465",
      "close": "72.63",
      "volume": "1368506"
    },
    {
      "date": "2026-03-18",
      "open": "72.27",
      "high": "72.35",
      "low": "71.72",
      "close": "71.76",
      "volume": "1802686"
    },
    {
      "date": "2026-03-19",
      "open": "71.78",
      "high": "72.23",
      "low": "70.60",
      "close": "71.32",
      "volume": "1962478"
    },
    {
      "date": "2026-03-20",
      "open": "71.04",
      "high": "71.56",
      "low": "68.11",
      "close": "68.71",
      "volume": "4456921"
    },
    {
      "date": "2026-03-23",
      "open": "69.90",
      "high": "69.90",
      "low": "68.71",
      "close": "69.17",
      "volume": "3150478"
    },
    {
      "date": "2026-03-24",
      "open": "68.93",
      "high": "70.45",
      "low": "68.86",
      "close": "69.66",
      "volume": "1680756"
    },
    {
      "date": "2026-03-25",
      "open": "70.00",
      "high": "70.38",
      "low": "69.485",
      "close": "69.77",
      "volume": "1333912"
    },
    {
      "date": "2026-03-26",
      "open": "69.77",
      "high": "70.475",
      "low": "69.63",
      "close": "70.26",
      "volume": "1342349"
    },
    {
      "date": "2026-03-27",
      "open": "70.34",
      "high": "71.25",
      "low": "70.05",
      "close": "70.52",
      "volume": "2057256"
    },
    {
      "date": "2026-03-30",
      "open": "71.51",
      "high": "71.81",
      "low": "71.10",
      "close": "71.49",
      "volume": "1781442"
    },
    {
      "date": "2026-03-31",
      "open": "71.55",
      "high": "71.835",
      "low": "70.56",
      "close": "71.76",
      "volume": "2376518"
    },
    {
      "date": "2026-04-01",
      "open": "71.36",
      "high": "72.35",
      "low": "71.32",
      "close": "71.94",
      "volume": "1823063"
    },
    {
      "date": "2026-04-02",
      "open": "72.14",
      "high": "72.99",
      "low": "71.89",
      "close": "72.85",
      "volume": "1668441"
    },
    {
      "date": "2026-04-06",
      "open": "72.50",
      "high": "72.99",
      "low": "72.34",
      "close": "72.45",
      "volume": "1345711"
    },
    {
      "date": "2026-04-07",
      "open": "72.10",
      "high": "73.14",
      "low": "72.10",
      "close": "72.65",
      "volume": "1538172"
    },
    {
      "date": "2026-04-08",
      "open": "72.26",
      "high": "73.00",
      "low": "71.56",
      "close": "72.99",
      "volume": "1537426"
    },
    {
      "date": "2026-04-09",
      "open": "72.99",
      "high": "74.40",
      "low": "72.93",
      "close": "73.72",
      "volume": "1730801"
    },
    {
      "date": "2026-04-10",
      "open": "73.40",
      "high": "73.775",
      "low": "72.865",
      "close": "73.10",
      "volume": "2036094"
    },
    {
      "date": "2026-04-13",
      "open": "73.14",
      "high": "73.3492",
      "low": "71.98",
      "close": "72.51",
      "volume": "1822663"
    },
    {
      "date": "2026-04-14",
      "open": "72.51",
      "high": "72.52",
      "low": "71.65",
      "close": "72.30",
      "volume": "1501168"
    },
    {
      "date": "2026-04-15",
      "open": "71.99",
      "high": "72.38",
      "low": "71.37",
      "close": "72.18",
      "volume": "2082960"
    },
    {
      "date": "2026-04-16",
      "open": "71.93",
      "high": "72.83",
      "low": "71.89",
      "close": "72.77",
      "volume": "2130189"
    },
    {
      "date": "2026-04-17",
      "open": "72.47",
      "high": "72.9185",
      "low": "71.73",
      "close": "72.83",
      "volume": "1784721"
    },
    {
      "date": "2026-04-20",
      "open": "72.695",
      "high": "73.32",
      "low": "72.27",
      "close": "72.40",
      "volume": "1722396"
    },
    {
      "date": "2026-04-21",
      "open": "72.55",
      "high": "73.27",
      "low": "71.10",
      "close": "71.14",
      "volume": "1904913"
    },
    {
      "date": "2026-04-22",
      "open": "71.60",
      "high": "72.02",
      "low": "70.61",
      "close": "70.96",
      "volume": "1852193"
    },
    {
      "date": "2026-04-23",
      "open": "71.55",
      "high": "72.86",
      "low": "71.45",
      "close": "72.63",
      "volume": "2096980"
    },
    {
      "date": "2026-04-24",
      "open": "72.37",
      "high": "72.79",
      "low": "71.975",
      "close": "72.31",
      "volume": "2065396"
    },
    {
      "date": "2026-04-27",
      "open": "72.31",
      "high": "72.87",
      "low": "72.195",
      "close": "72.42",
      "volume": "1412492"
    },
    {
      "date": "2026-04-28",
      "open": "72.67",
      "high": "73.195",
      "low": "72.265",
      "close": "72.46",
      "volume": "1726320"
    },
    {
      "date": "2026-04-29",
      "open": "72.46",
      "high": "72.59",
      "low": "71.69",
      "close": "72.00",
      "volume": "1776115"
    },
    {
      "date": "2026-04-30",
      "open": "71.52",
      "high": "73.71",
      "low": "71.52",
      "close": "73.43",
      "volume": "3934758"
    },
    {
      "date": "2026-05-01",
      "open": "73.43",
      "high": "75.759",
      "low": "72.59",
      "close": "74.06",
      "volume": "4344324"
    },
    {
      "date": "2026-05-04",
      "open": "73.41",
      "high": "74.16",
      "low": "72.69",
      "close": "73.68",
      "volume": "3435294"
    },
    {
      "date": "2026-05-05",
      "open": "73.57",
      "high": "73.905",
      "low": "72.805",
      "close": "73.07",
      "volume": "3416802"
    },
    {
      "date": "2026-05-06",
      "open": "73.07",
      "high": "73.52",
      "low": "72.105",
      "close": "72.31",
      "volume": "2932986"
    },
    {
      "date": "2026-05-07",
      "open": "72.04",
      "high": "72.26",
      "low": "71.48",
      "close": "71.69",
      "volume": "2914694"
    },
    {
      "date": "2026-05-08",
      "open": "71.98",
      "high": "72.27",
      "low": "71.46",
      "close": "71.76",
      "volume": "2582625"
    },
    {
      "date": "2026-05-11",
      "open": "72.14",
      "high": "72.76",
      "low": "72.055",
      "close": "72.47",
      "volume": "1671706"
    },
    {
      "date": "2026-05-12",
      "open": "72.50",
      "high": "72.94",
      "low": "71.72",
      "close": "72.59",
      "volume": "3458922"
    },
    {
      "date": "2026-05-13",
      "open": "72.06",
      "high": "72.73",
      "low": "71.685",
      "close": "72.30",
      "volume": "2590419"
    },
    {
      "date": "2026-05-14",
      "open": "72.52",
      "high": "72.85",
      "low": "72.09",
      "close": "72.45",
      "volume": "1557979"
    },
    {
      "date": "2026-05-15",
      "open": "72.45",
      "high": "72.45",
      "low": "70.89",
      "close": "70.90",
      "volume": "2626999"
    },
    {
      "date": "2026-05-18",
      "open": "71.48",
      "high": "72.15",
      "low": "71.20",
      "close": "72.09",
      "volume": "2114241"
    },
    {
      "date": "2026-05-19",
      "open": "72.00",
      "high": "73.129",
      "low": "71.71",
      "close": "73.00",
      "volume": "2832321"
    },
    {
      "date": "2026-05-20",
      "open": "73.23",
      "high": "73.57",
      "low": "72.43",
      "close": "72.50",
      "volume": "2729405"
    },
    {
      "date": "2026-05-21",
      "open": "72.34",
      "high": "73.57",
      "low": "72.305",
      "close": "73.28",
      "volume": "2988903"
    },
    {
      "date": "2026-05-22",
      "open": "73.28",
      "high": "74.07",
      "low": "73.045",
      "close": "73.95",
      "volume": "1950576"
    },
    {
      "date": "2026-05-26",
      "open": "74.23",
      "high": "74.6674",
      "low": "73.44",
      "close": "73.68",
      "volume": "1439903"
    },
    {
      "date": "2026-05-27",
      "open": "73.51",
      "high": "74.00",
      "low": "73.11",
      "close": "73.75",
      "volume": "2127351"
    },
    {
      "date": "2026-05-28",
      "open": "73.75",
      "high": "73.86",
      "low": "71.905",
      "close": "72.17",
      "volume": "2260134"
    },
    {
      "date": "2026-05-29",
      "open": "72.17",
      "high": "72.28",
      "low": "71.39",
      "close": "71.61",
      "volume": "3001707"
    },
    {
      "date": "2026-06-01",
      "open": "70.90",
      "high": "71.075",
      "low": "69.56",
      "close": "69.57",
      "volume": "2198184"
    },
    {
      "date": "2026-06-02",
      "open": "69.90",
      "high": "71.37",
      "low": "69.755",
      "close": "70.96",
      "volume": "2432512"
    },
    {
      "date": "2026-06-03",
      "open": "71.07",
      "high": "72.20",
      "low": "70.755",
      "close": "70.79",
      "volume": "3063337"
    },
    {
      "date": "2026-06-04",
      "open": "71.50",
      "high": "71.67",
      "low": "70.29",
      "close": "71.39",
      "volume": "1720896"
    },
    {
      "date": "2026-06-05",
      "open": "71.56",
      "high": "73.24",
      "low": "71.55",
      "close": "72.87",
      "volume": "2776080"
    },
    {
      "date": "2026-06-08",
      "open": "72.63",
      "high": "73.14",
      "low": "71.62",
      "close": "71.71",
      "volume": "2889276"
    },
    {
      "date": "2026-06-09",
      "open": "71.69",
      "high": "72.81",
      "low": "71.36",
      "close": "72.37",
      "volume": "2687365"
    },
    {
      "date": "2026-06-10",
      "open": "72.93",
      "high": "73.62",
      "low": "72.53",
      "close": "73.00",
      "volume": "2944958"
    },
    {
      "date": "2026-06-11",
      "open": "73.28",
      "high": "73.74",
      "low": "72.54",
      "close": "72.62",
      "volume": "2283775"
    },
    {
      "date": "2026-06-12",
      "open": "72.83",
      "high": "73.415",
      "low": "72.78",
      "close": "73.11",
      "volume": "1553739"
    },
    {
      "date": "2026-06-15",
      "open": "72.84",
      "high": "73.74",
      "low": "72.24",
      "close": "73.55",
      "volume": "1551726"
    },
    {
      "date": "2026-06-16",
      "open": "73.74",
      "high": "74.56",
      "low": "73.50",
      "close": "73.84",
      "volume": "2427400"
    },
    {
      "date": "2026-06-17",
      "open": "73.31",
      "high": "73.91",
      "low": "72.61",
      "close": "72.82",
      "volume": "3351494"
    },
    {
      "date": "2026-06-18",
      "open": "73.62",
      "high": "73.71",
      "low": "72.53",
      "close": "73.00",
      "volume": "4271604"
    },
    {
      "date": "2026-06-22",
      "open": "72.93",
      "high": "73.995",
      "low": "72.805",
      "close": "73.21",
      "volume": "2712037"
    },
    {
      "date": "2026-06-23",
      "open": "73.65",
      "high": "74.66",
      "low": "73.15",
      "close": "74.57",
      "volume": "3222602"
    },
    {
      "date": "2026-06-24",
      "open": "74.99",
      "high": "75.69",
      "low": "74.52",
      "close": "75.59",
      "volume": "2496361"
    },
    {
      "date": "2026-06-25",
      "open": "75.815",
      "high": "76.595",
      "low": "75.33",
      "close": "76.19",
      "volume": "2744635"
    },
    {
      "date": "2026-06-26",
      "open": "76.53",
      "high": "77.36",
      "low": "76.33",
      "close": "77.25",
      "volume": "2920532"
    },
    {
      "date": "2026-06-29",
      "open": "77.17",
      "high": "77.345",
      "low": "76.68",
      "close": "77.18",
      "volume": "2427716"
    },
    {
      "date": "2026-06-30",
      "open": "77.01",
      "high": "77.13",
      "low": "76.15",
      "close": "76.29",
      "volume": "2388778"
    },
    {
      "date": "2026-07-01",
      "open": "76.00",
      "high": "76.24",
      "low": "75.53",
      "close": "75.79",
      "volume": "2220682"
    },
    {
      "date": "2026-07-02",
      "open": "76.23",
      "high": "78.21",
      "low": "76.03",
      "close": "78.03",
      "volume": "2563261"
    },
    {
      "date": "2026-07-06",
      "open": "77.84",
      "high": "77.99",
      "low": "76.39",
      "close": "76.58",
      "volume": "2250162"
    },
    {
      "date": "2026-07-07",
      "open": "77.36",
      "high": "78.81",
      "low": "76.73",
      "close": "77.65",
      "volume": "1994062"
    },
    {
      "date": "2026-07-08",
      "open": "77.74",
      "high": "77.795",
      "low": "76.20",
      "close": "76.37",
      "volume": "2857119"
    },
    {
      "date": "2026-07-09",
      "open": "76.37",
      "high": "76.80",
      "low": "75.57",
      "close": "75.70",
      "volume": "1371824"
    },
    {
      "date": "2026-07-10",
      "open": "75.73",
      "high": "76.62",
      "low": "75.70",
      "close": "76.40",
      "volume": "1680571"
    },
    {
      "date": "2026-07-13",
      "open": "76.61",
      "high": "77.295",
      "low": "76.38",
      "close": "76.63",
      "volume": "2279394"
    },
    {
      "date": "2026-07-14",
      "open": "77.06",
      "high": "77.445",
      "low": "76.18",
      "close": "76.31",
      "volume": "1795734"
    },
    {
      "date": "2026-07-15",
      "open": "76.04",
      "high": "76.255",
      "low": "74.44",
      "close": "74.55",
      "volume": "3171698"
    },
    {
      "date": "2026-07-16",
      "open": "74.89",
      "high": "75.89",
      "low": "74.59",
      "close": "75.75",
      "volume": "3071951"
    },
    {
      "date": "2026-07-17",
      "open": "76.96",
      "high": "77.11",
      "low": "74.63",
      "close": "74.82",
      "volume": "2019666"
    },
    {
      "date": "2026-07-20",
      "open": "75.01",
      "high": "75.69",
      "low": "73.835",
      "close": "73.96",
      "volume": "2193032"
    },
    {
      "date": "2026-07-21",
      "open": "73.96",
      "high": "74.085",
      "low": "72.355",
      "close": "73.11",
      "volume": "3618346"
    },
    {
      "date": "2026-07-22",
      "open": "73.88",
      "high": "74.34",
      "low": "73.41",
      "close": "74.02",
      "volume": "2126570"
    },
    {
      "date": "2026-07-23",
      "open": "73.51",
      "high": "74.795",
      "low": "73.50",
      "close": "74.42",
      "volume": "1784606"
    },
    {
      "date": "2026-07-24",
      "open": "74.77",
      "high": "75.44",
      "low": "74.63",
      "close": "74.94",
      "volume": "1957464"
    },
    {
      "date": "2026-07-27",
      "open": "74.64",
      "high": "75.17",
      "low": "73.73",
      "close": "73.93",
      "volume": "2139749"
    },
    {
      "date": "2026-07-28",
      "open": "74.85",
      "high": "75.31",
      "low": "73.79",
      "close": "73.79",
      "volume": "2098963"
    },
    {
      "date": "2026-07-29",
      "open": "74.12",
      "high": "74.31",
      "low": "71.70",
      "close": "72.00",
      "volume": "3418944"
    },
    {
      "date": "2026-07-30",
      "open": "72.17",
      "high": "72.29",
      "low": "70.685",
      "close": "70.89",
      "volume": "3165482"
    },
    {
      "date": "2026-07-31",
      "open": "70.46",
      "high": "71.14",
      "low": "69.92",
      "close": "70.78",
      "volume": "3240101"
    },
    {
      "date": "2026-08-03",
      "open": "70.71",
      "high": "71.63",
      "low": "70.14",
      "close": "71.27",
      "volume": "3303541"
    },
    {
      "date": "2026-08-04",
      "open": "71.05",
      "high": "71.21",
      "low": "70.23",
      "close": "70.66",
      "volume": "3365163"
    },
    {
      "date": "2026-08-05",
      "open": "70.63",
      "high": "70.63",
      "low": "69.38",
      "close": "70.20",
      "volume": "2560626"
    }
  ]
}