{
  "source": "https://api.nasdaq.com/api/quote/TECH/historical",
  "symbol": "TECH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "122.50",
      "high": "122.50",
      "low": "117.75",
      "close": "120.455",
      "volume": "851336"
    },
    {
      "date": "2021-08-09",
      "open": "120.23",
      "high": "122.3125",
      "low": "119.0375",
      "close": "119.8125",
      "volume": "1038320"
    },
    {
      "date": "2021-08-10",
      "open": "119.75",
      "high": "119.75",
      "low": "115.4472",
      "close": "115.9275",
      "volume": "659336"
    },
    {
      "date": "2021-08-11",
      "open": "116.3675",
      "high": "116.3675",
      "low": "114.1525",
      "close": "115.7225",
      "volume": "385460"
    },
    {
      "date": "2021-08-12",
      "open": "115.9125",
      "high": "117.355",
      "low": "115.6225",
      "close": "115.9675",
      "volume": "520876"
    },
    {
      "date": "2021-08-13",
      "open": "116.2925",
      "high": "117.23",
      "low": "115.43",
      "close": "116.735",
      "volume": "440084"
    },
    {
      "date": "2021-08-16",
      "open": "116.08",
      "high": "119.73",
      "low": "116.08",
      "close": "119.3625",
      "volume": "596252"
    },
    {
      "date": "2021-08-17",
      "open": "119.4425",
      "high": "119.4425",
      "low": "117.81",
      "close": "118.505",
      "volume": "406944"
    },
    {
      "date": "2021-08-18",
      "open": "118.7125",
      "high": "119.4175",
      "low": "117.365",
      "close": "117.705",
      "volume": "369816"
    },
    {
      "date": "2021-08-19",
      "open": "116.5875",
      "high": "119.87",
      "low": "116.1523",
      "close": "118.97",
      "volume": "559528"
    },
    {
      "date": "2021-08-20",
      "open": "119.1875",
      "high": "120.80",
      "low": "118.9175",
      "close": "119.8625",
      "volume": "463760"
    },
    {
      "date": "2021-08-23",
      "open": "120.2475",
      "high": "122.0675",
      "low": "119.5375",
      "close": "119.975",
      "volume": "835252"
    },
    {
      "date": "2021-08-24",
      "open": "120.7725",
      "high": "123.795",
      "low": "120.2213",
      "close": "123.1225",
      "volume": "932992"
    },
    {
      "date": "2021-08-25",
      "open": "123.9625",
      "high": "125.8075",
      "low": "122.7225",
      "close": "125.06",
      "volume": "3045468"
    },
    {
      "date": "2021-08-26",
      "open": "124.35",
      "high": "125.985",
      "low": "122.7775",
      "close": "123.2975",
      "volume": "2018076"
    },
    {
      "date": "2021-08-27",
      "open": "123.155",
      "high": "124.005",
      "low": "121.375",
      "close": "123.7525",
      "volume": "32905912"
    },
    {
      "date": "2021-08-30",
      "open": "125.315",
      "high": "127.8027",
      "low": "124.3025",
      "close": "126.46",
      "volume": "1269460"
    },
    {
      "date": "2021-08-31",
      "open": "127.2875",
      "high": "127.2875",
      "low": "123.7025",
      "close": "124.785",
      "volume": "1355856"
    },
    {
      "date": "2021-09-01",
      "open": "125.00",
      "high": "126.8825",
      "low": "123.885",
      "close": "126.3375",
      "volume": "775020"
    },
    {
      "date": "2021-09-02",
      "open": "127.4775",
      "high": "128.34",
      "low": "126.4925",
      "close": "127.695",
      "volume": "1003884"
    },
    {
      "date": "2021-09-03",
      "open": "127.43",
      "high": "130.365",
      "low": "126.8575",
      "close": "128.2725",
      "volume": "650232"
    },
    {
      "date": "2021-09-07",
      "open": "128.835",
      "high": "128.835",
      "low": "126.7488",
      "close": "128.5475",
      "volume": "916476"
    },
    {
      "date": "2021-09-08",
      "open": "127.12",
      "high": "129.0875",
      "low": "126.3213",
      "close": "126.9425",
      "volume": "498604"
    },
    {
      "date": "2021-09-09",
      "open": "127.75",
      "high": "128.1312",
      "low": "126.7875",
      "close": "127.0425",
      "volume": "661304"
    },
    {
      "date": "2021-09-10",
      "open": "128.01",
      "high": "129.4825",
      "low": "126.77",
      "close": "129.1975",
      "volume": "893732"
    },
    {
      "date": "2021-09-13",
      "open": "130.1875",
      "high": "130.6225",
      "low": "123.8875",
      "close": "125.6475",
      "volume": "873168"
    },
    {
      "date": "2021-09-14",
      "open": "126.7275",
      "high": "129.0775",
      "low": "126.6162",
      "close": "127.4725",
      "volume": "759064"
    },
    {
      "date": "2021-09-15",
      "open": "129.8025",
      "high": "133.235",
      "low": "127.7775",
      "close": "132.41",
      "volume": "1404012"
    },
    {
      "date": "2021-09-16",
      "open": "131.52",
      "high": "132.575",
      "low": "130.4038",
      "close": "132.365",
      "volume": "640060"
    },
    {
      "date": "2021-09-17",
      "open": "132.70",
      "high": "135.00",
      "low": "132.18",
      "close": "133.5875",
      "volume": "4243128"
    },
    {
      "date": "2021-09-20",
      "open": "131.3125",
      "high": "133.91",
      "low": "129.514",
      "close": "132.205",
      "volume": "1605132"
    },
    {
      "date": "2021-09-21",
      "open": "132.8925",
      "high": "134.0025",
      "low": "131.2061",
      "close": "132.55",
      "volume": "1021532"
    },
    {
      "date": "2021-09-22",
      "open": "132.26",
      "high": "133.365",
      "low": "130.46",
      "close": "133.25",
      "volume": "1345456"
    },
    {
      "date": "2021-09-23",
      "open": "134.295",
      "high": "135.9625",
      "low": "133.8013",
      "close": "134.225",
      "volume": "784356"
    },
    {
      "date": "2021-09-24",
      "open": "133.125",
      "high": "135.115",
      "low": "132.3925",
      "close": "134.72",
      "volume": "630436"
    },
    {
      "date": "2021-09-27",
      "open": "133.8575",
      "high": "133.8575",
      "low": "127.18",
      "close": "127.8625",
      "volume": "852208"
    },
    {
      "date": "2021-09-28",
      "open": "125.8025",
      "high": "126.0175",
      "low": "121.795",
      "close": "122.2175",
      "volume": "1013168"
    },
    {
      "date": "2021-09-29",
      "open": "123.8275",
      "high": "124.9775",
      "low": "122.3975",
      "close": "122.6325",
      "volume": "887308"
    },
    {
      "date": "2021-09-30",
      "open": "123.605",
      "high": "125.5075",
      "low": "121.005",
      "close": "121.1425",
      "volume": "1076228"
    },
    {
      "date": "2021-10-01",
      "open": "121.3725",
      "high": "124.0575",
      "low": "117.9425",
      "close": "123.455",
      "volume": "866164"
    },
    {
      "date": "2021-10-04",
      "open": "122.5075",
      "high": "122.525",
      "low": "118.73",
      "close": "120.3075",
      "volume": "584408"
    },
    {
      "date": "2021-10-05",
      "open": "121.07",
      "high": "123.02",
      "low": "119.755",
      "close": "120.8525",
      "volume": "572840"
    },
    {
      "date": "2021-10-06",
      "open": "119.7175",
      "high": "121.0675",
      "low": "118.575",
      "close": "120.8925",
      "volume": "575360"
    },
    {
      "date": "2021-10-07",
      "open": "121.4825",
      "high": "123.9325",
      "low": "121.4825",
      "close": "122.10",
      "volume": "870340"
    },
    {
      "date": "2021-10-08",
      "open": "122.4375",
      "high": "122.44",
      "low": "119.5975",
      "close": "119.905",
      "volume": "339364"
    },
    {
      "date": "2021-10-11",
      "open": "119.94",
      "high": "120.7513",
      "low": "118.955",
      "close": "119.5525",
      "volume": "399660"
    },
    {
      "date": "2021-10-12",
      "open": "121.0025",
      "high": "121.4025",
      "low": "117.55",
      "close": "119.5025",
      "volume": "628460"
    },
    {
      "date": "2021-10-13",
      "open": "120.59",
      "high": "120.82",
      "low": "119.0438",
      "close": "120.7475",
      "volume": "408424"
    },
    {
      "date": "2021-10-14",
      "open": "122.0875",
      "high": "124.72",
      "low": "122.0525",
      "close": "124.4625",
      "volume": "688700"
    },
    {
      "date": "2021-10-15",
      "open": "124.4925",
      "high": "125.87",
      "low": "124.03",
      "close": "124.505",
      "volume": "811964"
    },
    {
      "date": "2021-10-18",
      "open": "124.455",
      "high": "125.5275",
      "low": "123.51",
      "close": "124.8725",
      "volume": "541956"
    },
    {
      "date": "2021-10-19",
      "open": "124.8725",
      "high": "126.87",
      "low": "124.69",
      "close": "124.905",
      "volume": "381032"
    },
    {
      "date": "2021-10-20",
      "open": "126.1225",
      "high": "127.29",
      "low": "125.3375",
      "close": "126.8325",
      "volume": "470248"
    },
    {
      "date": "2021-10-21",
      "open": "126.7575",
      "high": "126.7975",
      "low": "123.1825",
      "close": "124.3625",
      "volume": "760164"
    },
    {
      "date": "2021-10-22",
      "open": "124.7725",
      "high": "127.1725",
      "low": "124.5863",
      "close": "126.315",
      "volume": "349056"
    },
    {
      "date": "2021-10-25",
      "open": "126.15",
      "high": "127.85",
      "low": "125.02",
      "close": "127.7075",
      "volume": "406536"
    },
    {
      "date": "2021-10-26",
      "open": "128.3325",
      "high": "130.13",
      "low": "127.12",
      "close": "129.6925",
      "volume": "691540"
    },
    {
      "date": "2021-10-27",
      "open": "129.4425",
      "high": "129.4425",
      "low": "126.235",
      "close": "127.4425",
      "volume": "520152"
    },
    {
      "date": "2021-10-28",
      "open": "128.0225",
      "high": "131.295",
      "low": "126.685",
      "close": "128.81",
      "volume": "534080"
    },
    {
      "date": "2021-10-29",
      "open": "128.1825",
      "high": "131.4225",
      "low": "128.1825",
      "close": "130.9125",
      "volume": "728448"
    },
    {
      "date": "2021-11-01",
      "open": "131.25",
      "high": "132.95",
      "low": "130.5775",
      "close": "131.265",
      "volume": "739928"
    },
    {
      "date": "2021-11-02",
      "open": "129.8975",
      "high": "131.6775",
      "low": "124.345",
      "close": "125.8325",
      "volume": "968084"
    },
    {
      "date": "2021-11-03",
      "open": "125.5125",
      "high": "126.3788",
      "low": "122.3063",
      "close": "126.08",
      "volume": "856960"
    },
    {
      "date": "2021-11-04",
      "open": "126.47",
      "high": "127.845",
      "low": "122.4675",
      "close": "123.8075",
      "volume": "710192"
    },
    {
      "date": "2021-11-05",
      "open": "123.1625",
      "high": "125.0363",
      "low": "122.065",
      "close": "124.33",
      "volume": "781284"
    },
    {
      "date": "2021-11-08",
      "open": "124.33",
      "high": "126.805",
      "low": "123.55",
      "close": "126.60",
      "volume": "469748"
    },
    {
      "date": "2021-11-09",
      "open": "126.50",
      "high": "126.90",
      "low": "125.185",
      "close": "125.535",
      "volume": "596076"
    },
    {
      "date": "2021-11-10",
      "open": "124.475",
      "high": "126.3875",
      "low": "124.3075",
      "close": "125.915",
      "volume": "921204"
    },
    {
      "date": "2021-11-11",
      "open": "126.8675",
      "high": "128.6825",
      "low": "125.25",
      "close": "126.6575",
      "volume": "749404"
    },
    {
      "date": "2021-11-12",
      "open": "127.0975",
      "high": "128.20",
      "low": "125.5275",
      "close": "126.125",
      "volume": "536696"
    },
    {
      "date": "2021-11-15",
      "open": "126.235",
      "high": "126.9781",
      "low": "125.39",
      "close": "125.4425",
      "volume": "453576"
    },
    {
      "date": "2021-11-16",
      "open": "124.8725",
      "high": "127.8025",
      "low": "123.4775",
      "close": "126.1225",
      "volume": "884756"
    },
    {
      "date": "2021-11-17",
      "open": "126.1225",
      "high": "126.1413",
      "low": "122.0062",
      "close": "123.48",
      "volume": "872164"
    },
    {
      "date": "2021-11-18",
      "open": "123.98",
      "high": "124.3575",
      "low": "122.2975",
      "close": "123.785",
      "volume": "623600"
    },
    {
      "date": "2021-11-19",
      "open": "124.3675",
      "high": "126.7925",
      "low": "121.69",
      "close": "125.375",
      "volume": "1116392"
    },
    {
      "date": "2021-11-22",
      "open": "125.5325",
      "high": "125.5325",
      "low": "122.07",
      "close": "122.4075",
      "volume": "896608"
    },
    {
      "date": "2021-11-23",
      "open": "121.42",
      "high": "121.7488",
      "low": "116.2488",
      "close": "118.18",
      "volume": "1023552"
    },
    {
      "date": "2021-11-24",
      "open": "117.54",
      "high": "119.3175",
      "low": "116.67",
      "close": "119.2425",
      "volume": "867980"
    },
    {
      "date": "2021-11-26",
      "open": "119.11",
      "high": "122.99",
      "low": "118.135",
      "close": "118.3675",
      "volume": "459764"
    },
    {
      "date": "2021-11-29",
      "open": "118.195",
      "high": "122.1975",
      "low": "118.195",
      "close": "119.9225",
      "volume": "550316"
    },
    {
      "date": "2021-11-30",
      "open": "120.6675",
      "high": "122.82",
      "low": "117.20",
      "close": "118.0075",
      "volume": "1516744"
    },
    {
      "date": "2021-12-01",
      "open": "118.44",
      "high": "119.685",
      "low": "115.365",
      "close": "115.485",
      "volume": "1142468"
    },
    {
      "date": "2021-12-02",
      "open": "114.86",
      "high": "117.3625",
      "low": "114.1537",
      "close": "116.8175",
      "volume": "1035528"
    },
    {
      "date": "2021-12-03",
      "open": "117.3925",
      "high": "117.3925",
      "low": "112.4363",
      "close": "114.0375",
      "volume": "1037536"
    },
    {
      "date": "2021-12-06",
      "open": "114.1325",
      "high": "117.2325",
      "low": "112.645",
      "close": "117.06",
      "volume": "852668"
    },
    {
      "date": "2021-12-07",
      "open": "118.3575",
      "high": "120.39",
      "low": "117.0525",
      "close": "118.24",
      "volume": "892536"
    },
    {
      "date": "2021-12-08",
      "open": "118.95",
      "high": "121.545",
      "low": "118.2725",
      "close": "120.325",
      "volume": "445180"
    },
    {
      "date": "2021-12-09",
      "open": "120.43",
      "high": "121.4625",
      "low": "117.3275",
      "close": "117.55",
      "volume": "467128"
    },
    {
      "date": "2021-12-10",
      "open": "117.5275",
      "high": "119.3225",
      "low": "116.1325",
      "close": "116.51",
      "volume": "537540"
    },
    {
      "date": "2021-12-13",
      "open": "115.945",
      "high": "117.9925",
      "low": "115.6625",
      "close": "117.5925",
      "volume": "508320"
    },
    {
      "date": "2021-12-14",
      "open": "116.4975",
      "high": "116.605",
      "low": "113.965",
      "close": "115.72",
      "volume": "692772"
    },
    {
      "date": "2021-12-15",
      "open": "116.2625",
      "high": "118.8175",
      "low": "114.955",
      "close": "118.61",
      "volume": "458252"
    },
    {
      "date": "2021-12-16",
      "open": "119.0075",
      "high": "119.5325",
      "low": "114.9425",
      "close": "115.3825",
      "volume": "650456"
    },
    {
      "date": "2021-12-17",
      "open": "115.005",
      "high": "118.77",
      "low": "113.27",
      "close": "117.64",
      "volume": "1793808"
    },
    {
      "date": "2021-12-20",
      "open": "116.8725",
      "high": "117.545",
      "low": "114.985",
      "close": "116.295",
      "volume": "631436"
    },
    {
      "date": "2021-12-21",
      "open": "116.7775",
      "high": "120.1863",
      "low": "116.1188",
      "close": "119.91",
      "volume": "538064"
    },
    {
      "date": "2021-12-22",
      "open": "119.77",
      "high": "122.945",
      "low": "119.1875",
      "close": "122.4225",
      "volume": "467648"
    },
    {
      "date": "2021-12-23",
      "open": "123.0675",
      "high": "124.6325",
      "low": "123.0675",
      "close": "123.6625",
      "volume": "396528"
    },
    {
      "date": "2021-12-27",
      "open": "124.0025",
      "high": "125.1675",
      "low": "124.0025",
      "close": "125.165",
      "volume": "308620"
    },
    {
      "date": "2021-12-28",
      "open": "125.5525",
      "high": "125.5525",
      "low": "122.7938",
      "close": "124.4475",
      "volume": "321676"
    },
    {
      "date": "2021-12-29",
      "open": "124.6675",
      "high": "125.7475",
      "low": "123.4313",
      "close": "125.6275",
      "volume": "414880"
    },
    {
      "date": "2021-12-30",
      "open": "125.405",
      "high": "127.8575",
      "low": "125.405",
      "close": "127.20",
      "volume": "368040"
    },
    {
      "date": "2021-12-31",
      "open": "127.0375",
      "high": "130.74",
      "low": "127.0375",
      "close": "129.335",
      "volume": "869992"
    },
    {
      "date": "2022-01-03",
      "open": "129.1575",
      "high": "129.7625",
      "low": "121.33",
      "close": "121.9475",
      "volume": "1001072"
    },
    {
      "date": "2022-01-04",
      "open": "121.30",
      "high": "121.30",
      "low": "115.9725",
      "close": "117.005",
      "volume": "1361096"
    },
    {
      "date": "2022-01-05",
      "open": "116.6275",
      "high": "117.47",
      "low": "108.33",
      "close": "108.6825",
      "volume": "1824236"
    },
    {
      "date": "2022-01-06",
      "open": "107.29",
      "high": "108.74",
      "low": "104.8325",
      "close": "106.635",
      "volume": "1223020"
    },
    {
      "date": "2022-01-07",
      "open": "106.22",
      "high": "106.5913",
      "low": "102.935",
      "close": "103.82",
      "volume": "1000376"
    },
    {
      "date": "2022-01-10",
      "open": "101.76",
      "high": "107.4875",
      "low": "100.265",
      "close": "106.9425",
      "volume": "1323052"
    },
    {
      "date": "2022-01-11",
      "open": "106.89",
      "high": "108.4675",
      "low": "104.8025",
      "close": "108.0775",
      "volume": "868360"
    },
    {
      "date": "2022-01-12",
      "open": "108.0975",
      "high": "109.4888",
      "low": "105.275",
      "close": "107.0925",
      "volume": "790684"
    },
    {
      "date": "2022-01-13",
      "open": "106.8875",
      "high": "106.9713",
      "low": "99.1375",
      "close": "99.42",
      "volume": "1217600"
    },
    {
      "date": "2022-01-14",
      "open": "99.00",
      "high": "100.4975",
      "low": "95.775",
      "close": "97.5275",
      "volume": "1500148"
    },
    {
      "date": "2022-01-18",
      "open": "95.7125",
      "high": "96.0888",
      "low": "93.8875",
      "close": "94.75",
      "volume": "1019452"
    },
    {
      "date": "2022-01-19",
      "open": "95.1275",
      "high": "97.74",
      "low": "94.5075",
      "close": "94.9575",
      "volume": "755388"
    },
    {
      "date": "2022-01-20",
      "open": "95.7825",
      "high": "97.445",
      "low": "94.2775",
      "close": "94.305",
      "volume": "976180"
    },
    {
      "date": "2022-01-21",
      "open": "94.3325",
      "high": "94.92",
      "low": "91.6388",
      "close": "91.775",
      "volume": "1597992"
    },
    {
      "date": "2022-01-24",
      "open": "91.22",
      "high": "95.64",
      "low": "86.97",
      "close": "95.4725",
      "volume": "1820944"
    },
    {
      "date": "2022-01-25",
      "open": "93.325",
      "high": "94.1925",
      "low": "89.7763",
      "close": "92.00",
      "volume": "1009080"
    },
    {
      "date": "2022-01-26",
      "open": "93.175",
      "high": "94.2925",
      "low": "90.0825",
      "close": "90.9525",
      "volume": "1045392"
    },
    {
      "date": "2022-01-27",
      "open": "92.33",
      "high": "93.74",
      "low": "88.3225",
      "close": "88.4625",
      "volume": "1625716"
    },
    {
      "date": "2022-01-28",
      "open": "88.80",
      "high": "91.7725",
      "low": "87.28",
      "close": "91.7725",
      "volume": "1846728"
    },
    {
      "date": "2022-01-31",
      "open": "92.14",
      "high": "94.1262",
      "low": "91.8325",
      "close": "94.1025",
      "volume": "1581492"
    },
    {
      "date": "2022-02-01",
      "open": "101.9025",
      "high": "105.6225",
      "low": "98.5725",
      "close": "100.3925",
      "volume": "2256964"
    },
    {
      "date": "2022-02-02",
      "open": "101.1475",
      "high": "105.4025",
      "low": "101.1475",
      "close": "104.465",
      "volume": "1898300"
    },
    {
      "date": "2022-02-03",
      "open": "99.925",
      "high": "103.75",
      "low": "99.1375",
      "close": "102.40",
      "volume": "1084276"
    },
    {
      "date": "2022-02-04",
      "open": "100.25",
      "high": "103.2363",
      "low": "99.2588",
      "close": "102.5175",
      "volume": "1306116"
    },
    {
      "date": "2022-02-07",
      "open": "102.59",
      "high": "105.38",
      "low": "102.4975",
      "close": "103.17",
      "volume": "1064252"
    },
    {
      "date": "2022-02-08",
      "open": "102.90",
      "high": "104.3325",
      "low": "101.37",
      "close": "103.3375",
      "volume": "1220496"
    },
    {
      "date": "2022-02-09",
      "open": "104.9475",
      "high": "107.2675",
      "low": "103.2038",
      "close": "106.0225",
      "volume": "1214860"
    },
    {
      "date": "2022-02-10",
      "open": "103.2825",
      "high": "107.9463",
      "low": "103.2825",
      "close": "105.7175",
      "volume": "1172288"
    },
    {
      "date": "2022-02-11",
      "open": "106.12",
      "high": "108.7375",
      "low": "103.72",
      "close": "104.645",
      "volume": "1454928"
    },
    {
      "date": "2022-02-14",
      "open": "104.7325",
      "high": "106.7113",
      "low": "103.2775",
      "close": "103.41",
      "volume": "1123588"
    },
    {
      "date": "2022-02-15",
      "open": "104.9025",
      "high": "106.4375",
      "low": "102.335",
      "close": "103.1875",
      "volume": "1407964"
    },
    {
      "date": "2022-02-16",
      "open": "102.435",
      "high": "103.7025",
      "low": "100.7638",
      "close": "103.0075",
      "volume": "1428344"
    },
    {
      "date": "2022-02-17",
      "open": "102.50",
      "high": "103.905",
      "low": "98.96",
      "close": "99.5475",
      "volume": "1174348"
    },
    {
      "date": "2022-02-18",
      "open": "99.4475",
      "high": "101.0425",
      "low": "97.50",
      "close": "100.2525",
      "volume": "1004804"
    },
    {
      "date": "2022-02-22",
      "open": "100.3225",
      "high": "101.45",
      "low": "98.3983",
      "close": "100.0275",
      "volume": "789680"
    },
    {
      "date": "2022-02-23",
      "open": "100.655",
      "high": "101.37",
      "low": "97.8875",
      "close": "98.09",
      "volume": "827440"
    },
    {
      "date": "2022-02-24",
      "open": "96.8875",
      "high": "103.7075",
      "low": "96.5245",
      "close": "103.225",
      "volume": "1408492"
    },
    {
      "date": "2022-02-25",
      "open": "103.28",
      "high": "106.095",
      "low": "103.095",
      "close": "105.6725",
      "volume": "1049212"
    },
    {
      "date": "2022-02-28",
      "open": "104.485",
      "high": "105.4475",
      "low": "103.025",
      "close": "104.8525",
      "volume": "1541140"
    },
    {
      "date": "2022-03-01",
      "open": "104.8975",
      "high": "106.73",
      "low": "104.0525",
      "close": "105.045",
      "volume": "920944"
    },
    {
      "date": "2022-03-02",
      "open": "105.605",
      "high": "106.795",
      "low": "104.49",
      "close": "105.92",
      "volume": "755576"
    },
    {
      "date": "2022-03-03",
      "open": "106.565",
      "high": "106.72",
      "low": "103.815",
      "close": "104.955",
      "volume": "567232"
    },
    {
      "date": "2022-03-04",
      "open": "104.445",
      "high": "105.655",
      "low": "102.27",
      "close": "104.3975",
      "volume": "1225136"
    },
    {
      "date": "2022-03-07",
      "open": "104.0775",
      "high": "104.2525",
      "low": "100.01",
      "close": "100.33",
      "volume": "913468"
    },
    {
      "date": "2022-03-08",
      "open": "99.2025",
      "high": "101.005",
      "low": "96.7751",
      "close": "98.43",
      "volume": "820556"
    },
    {
      "date": "2022-03-09",
      "open": "101.3925",
      "high": "105.1325",
      "low": "99.7638",
      "close": "104.575",
      "volume": "846612"
    },
    {
      "date": "2022-03-10",
      "open": "102.4825",
      "high": "103.9363",
      "low": "101.39",
      "close": "103.7725",
      "volume": "600288"
    },
    {
      "date": "2022-03-11",
      "open": "105.025",
      "high": "105.025",
      "low": "100.09",
      "close": "100.21",
      "volume": "584792"
    },
    {
      "date": "2022-03-14",
      "open": "100.935",
      "high": "103.13",
      "low": "97.625",
      "close": "98.0525",
      "volume": "591408"
    },
    {
      "date": "2022-03-15",
      "open": "99.36",
      "high": "101.5075",
      "low": "98.4175",
      "close": "101.40",
      "volume": "899124"
    },
    {
      "date": "2022-03-16",
      "open": "102.825",
      "high": "106.73",
      "low": "102.825",
      "close": "105.855",
      "volume": "585576"
    },
    {
      "date": "2022-03-17",
      "open": "105.1125",
      "high": "108.055",
      "low": "104.47",
      "close": "107.9325",
      "volume": "698532"
    },
    {
      "date": "2022-03-18",
      "open": "107.745",
      "high": "111.7513",
      "low": "107.745",
      "close": "111.40",
      "volume": "1332248"
    },
    {
      "date": "2022-03-21",
      "open": "109.835",
      "high": "111.6875",
      "low": "107.47",
      "close": "109.56",
      "volume": "824976"
    },
    {
      "date": "2022-03-22",
      "open": "109.3625",
      "high": "111.7044",
      "low": "108.5625",
      "close": "110.535",
      "volume": "782452"
    },
    {
      "date": "2022-03-23",
      "open": "110.0075",
      "high": "110.0075",
      "low": "106.785",
      "close": "107.255",
      "volume": "469128"
    },
    {
      "date": "2022-03-24",
      "open": "107.42",
      "high": "108.905",
      "low": "106.1338",
      "close": "108.765",
      "volume": "436148"
    },
    {
      "date": "2022-03-25",
      "open": "109.7075",
      "high": "109.7075",
      "low": "106.565",
      "close": "108.8625",
      "volume": "425032"
    },
    {
      "date": "2022-03-28",
      "open": "109.195",
      "high": "110.5325",
      "low": "107.3925",
      "close": "109.33",
      "volume": "453212"
    },
    {
      "date": "2022-03-29",
      "open": "111.10",
      "high": "112.34",
      "low": "110.745",
      "close": "111.505",
      "volume": "652468"
    },
    {
      "date": "2022-03-30",
      "open": "111.1025",
      "high": "111.1713",
      "low": "109.15",
      "close": "110.595",
      "volume": "573896"
    },
    {
      "date": "2022-03-31",
      "open": "110.7925",
      "high": "111.6825",
      "low": "107.745",
      "close": "108.26",
      "volume": "1182340"
    },
    {
      "date": "2022-04-01",
      "open": "109.3375",
      "high": "109.3375",
      "low": "106.9013",
      "close": "108.3175",
      "volume": "1158232"
    },
    {
      "date": "2022-04-04",
      "open": "108.83",
      "high": "108.83",
      "low": "107.44",
      "close": "108.01",
      "volume": "1559484"
    },
    {
      "date": "2022-04-05",
      "open": "108.3225",
      "high": "108.7925",
      "low": "106.9425",
      "close": "108.2625",
      "volume": "1040948"
    },
    {
      "date": "2022-04-06",
      "open": "107.4325",
      "high": "109.185",
      "low": "104.9525",
      "close": "108.55",
      "volume": "901352"
    },
    {
      "date": "2022-04-07",
      "open": "108.445",
      "high": "113.805",
      "low": "108.445",
      "close": "112.4125",
      "volume": "1032252"
    },
    {
      "date": "2022-04-08",
      "open": "111.395",
      "high": "111.505",
      "low": "108.045",
      "close": "108.2925",
      "volume": "1461936"
    },
    {
      "date": "2022-04-11",
      "open": "107.5725",
      "high": "107.7475",
      "low": "103.995",
      "close": "105.6275",
      "volume": "1019356"
    },
    {
      "date": "2022-04-12",
      "open": "106.47",
      "high": "108.19",
      "low": "102.4075",
      "close": "103.1875",
      "volume": "513560"
    },
    {
      "date": "2022-04-13",
      "open": "102.8725",
      "high": "105.9575",
      "low": "102.4075",
      "close": "104.85",
      "volume": "583520"
    },
    {
      "date": "2022-04-14",
      "open": "105.3325",
      "high": "106.2925",
      "low": "103.42",
      "close": "104.52",
      "volume": "796732"
    },
    {
      "date": "2022-04-18",
      "open": "104.06",
      "high": "104.13",
      "low": "101.6275",
      "close": "103.015",
      "volume": "503688"
    },
    {
      "date": "2022-04-19",
      "open": "102.5925",
      "high": "104.815",
      "low": "101.9775",
      "close": "103.3125",
      "volume": "867144"
    },
    {
      "date": "2022-04-20",
      "open": "104.4525",
      "high": "106.9675",
      "low": "103.3225",
      "close": "106.1525",
      "volume": "595956"
    },
    {
      "date": "2022-04-21",
      "open": "106.54",
      "high": "107.065",
      "low": "102.83",
      "close": "103.0225",
      "volume": "588672"
    },
    {
      "date": "2022-04-22",
      "open": "102.6175",
      "high": "102.8375",
      "low": "100.6675",
      "close": "100.7475",
      "volume": "802056"
    },
    {
      "date": "2022-04-25",
      "open": "98.5575",
      "high": "100.295",
      "low": "97.295",
      "close": "100.2275",
      "volume": "1328516"
    },
    {
      "date": "2022-04-26",
      "open": "99.6875",
      "high": "99.6875",
      "low": "95.25",
      "close": "95.5325",
      "volume": "1053236"
    },
    {
      "date": "2022-04-27",
      "open": "95.5225",
      "high": "97.8187",
      "low": "95.075",
      "close": "95.2325",
      "volume": "598836"
    },
    {
      "date": "2022-04-28",
      "open": "96.50",
      "high": "98.415",
      "low": "95.215",
      "close": "96.7225",
      "volume": "1440136"
    },
    {
      "date": "2022-04-29",
      "open": "96.32",
      "high": "99.4375",
      "low": "94.7362",
      "close": "94.9225",
      "volume": "949872"
    },
    {
      "date": "2022-05-02",
      "open": "94.3475",
      "high": "96.1725",
      "low": "92.73",
      "close": "95.645",
      "volume": "1039396"
    },
    {
      "date": "2022-05-03",
      "open": "95.2325",
      "high": "97.8475",
      "low": "94.9463",
      "close": "95.8575",
      "volume": "1027320"
    },
    {
      "date": "2022-05-04",
      "open": "96.4625",
      "high": "99.5775",
      "low": "93.725",
      "close": "98.96",
      "volume": "1427084"
    },
    {
      "date": "2022-05-05",
      "open": "97.70",
      "high": "98.055",
      "low": "94.9912",
      "close": "96.5375",
      "volume": "1429312"
    },
    {
      "date": "2022-05-06",
      "open": "95.345",
      "high": "95.345",
      "low": "92.1475",
      "close": "93.2325",
      "volume": "1068016"
    },
    {
      "date": "2022-05-09",
      "open": "92.2075",
      "high": "92.2075",
      "low": "86.7125",
      "close": "86.765",
      "volume": "2209912"
    },
    {
      "date": "2022-05-10",
      "open": "89.2475",
      "high": "90.5088",
      "low": "85.6575",
      "close": "87.885",
      "volume": "1368704"
    },
    {
      "date": "2022-05-11",
      "open": "86.895",
      "high": "88.8925",
      "low": "84.475",
      "close": "84.6675",
      "volume": "993380"
    },
    {
      "date": "2022-05-12",
      "open": "84.36",
      "high": "88.2975",
      "low": "83.755",
      "close": "87.22",
      "volume": "1514820"
    },
    {
      "date": "2022-05-13",
      "open": "88.79",
      "high": "92.9775",
      "low": "88.61",
      "close": "91.9425",
      "volume": "1258364"
    },
    {
      "date": "2022-05-16",
      "open": "91.1075",
      "high": "92.62",
      "low": "90.20",
      "close": "90.5325",
      "volume": "792632"
    },
    {
      "date": "2022-05-17",
      "open": "92.5725",
      "high": "94.07",
      "low": "90.585",
      "close": "92.7625",
      "volume": "763988"
    },
    {
      "date": "2022-05-18",
      "open": "91.7375",
      "high": "92.2875",
      "low": "89.2275",
      "close": "89.7725",
      "volume": "966208"
    },
    {
      "date": "2022-05-19",
      "open": "89.4925",
      "high": "92.685",
      "low": "89.4925",
      "close": "91.61",
      "volume": "834844"
    },
    {
      "date": "2022-05-20",
      "open": "93.12",
      "high": "93.12",
      "low": "89.6075",
      "close": "91.5875",
      "volume": "790032"
    },
    {
      "date": "2022-05-23",
      "open": "92.74",
      "high": "92.74",
      "low": "89.495",
      "close": "91.1275",
      "volume": "1079052"
    },
    {
      "date": "2022-05-24",
      "open": "90.7825",
      "high": "90.7825",
      "low": "88.715",
      "close": "89.2925",
      "volume": "903388"
    },
    {
      "date": "2022-05-25",
      "open": "88.8375",
      "high": "89.8803",
      "low": "87.3875",
      "close": "88.2025",
      "volume": "1059532"
    },
    {
      "date": "2022-05-26",
      "open": "89.05",
      "high": "91.64",
      "low": "88.34",
      "close": "91.33",
      "volume": "690280"
    },
    {
      "date": "2022-05-27",
      "open": "92.285",
      "high": "96.6425",
      "low": "92.1575",
      "close": "96.64",
      "volume": "1013416"
    },
    {
      "date": "2022-05-31",
      "open": "95.5325",
      "high": "96.0375",
      "low": "91.65",
      "close": "92.4325",
      "volume": "1615220"
    },
    {
      "date": "2022-06-01",
      "open": "92.3275",
      "high": "93.7125",
      "low": "88.9575",
      "close": "89.9875",
      "volume": "721212"
    },
    {
      "date": "2022-06-02",
      "open": "90.5175",
      "high": "93.8325",
      "low": "88.38",
      "close": "93.5025",
      "volume": "741952"
    },
    {
      "date": "2022-06-03",
      "open": "92.1625",
      "high": "92.4525",
      "low": "90.3775",
      "close": "90.775",
      "volume": "791356"
    },
    {
      "date": "2022-06-06",
      "open": "92.39",
      "high": "92.7875",
      "low": "90.3725",
      "close": "90.85",
      "volume": "600112"
    },
    {
      "date": "2022-06-07",
      "open": "90.0875",
      "high": "91.90",
      "low": "90.0625",
      "close": "91.50",
      "volume": "863180"
    },
    {
      "date": "2022-06-08",
      "open": "91.2825",
      "high": "92.075",
      "low": "90.30",
      "close": "91.1125",
      "volume": "539364"
    },
    {
      "date": "2022-06-09",
      "open": "90.56",
      "high": "91.0275",
      "low": "88.76",
      "close": "88.86",
      "volume": "762076"
    },
    {
      "date": "2022-06-10",
      "open": "87.42",
      "high": "87.42",
      "low": "83.61",
      "close": "83.6375",
      "volume": "968864"
    },
    {
      "date": "2022-06-13",
      "open": "80.9825",
      "high": "81.94",
      "low": "80.2575",
      "close": "81.245",
      "volume": "1230548"
    },
    {
      "date": "2022-06-14",
      "open": "81.1225",
      "high": "81.745",
      "low": "79.5175",
      "close": "81.045",
      "volume": "1022692"
    },
    {
      "date": "2022-06-15",
      "open": "82.0575",
      "high": "83.4375",
      "low": "80.9875",
      "close": "82.665",
      "volume": "1194636"
    },
    {
      "date": "2022-06-16",
      "open": "80.975",
      "high": "81.32",
      "low": "79.8375",
      "close": "80.6675",
      "volume": "1686380"
    },
    {
      "date": "2022-06-17",
      "open": "80.995",
      "high": "83.325",
      "low": "80.945",
      "close": "81.7875",
      "volume": "2337720"
    },
    {
      "date": "2022-06-21",
      "open": "82.7825",
      "high": "83.3025",
      "low": "82.1625",
      "close": "82.325",
      "volume": "1425008"
    },
    {
      "date": "2022-06-22",
      "open": "81.71",
      "high": "83.2087",
      "low": "81.1238",
      "close": "82.425",
      "volume": "1284440"
    },
    {
      "date": "2022-06-23",
      "open": "83.145",
      "high": "86.365",
      "low": "82.6775",
      "close": "86.325",
      "volume": "1021592"
    },
    {
      "date": "2022-06-24",
      "open": "87.1725",
      "high": "88.20",
      "low": "86.4875",
      "close": "88.19",
      "volume": "1365056"
    },
    {
      "date": "2022-06-27",
      "open": "88.055",
      "high": "88.76",
      "low": "86.6075",
      "close": "88.335",
      "volume": "945972"
    },
    {
      "date": "2022-06-28",
      "open": "88.2675",
      "high": "89.0725",
      "low": "86.44",
      "close": "86.5025",
      "volume": "716600"
    },
    {
      "date": "2022-06-29",
      "open": "86.3175",
      "high": "87.3713",
      "low": "85.3875",
      "close": "87.125",
      "volume": "891096"
    },
    {
      "date": "2022-06-30",
      "open": "86.10",
      "high": "87.8975",
      "low": "84.16",
      "close": "86.66",
      "volume": "891292"
    },
    {
      "date": "2022-07-01",
      "open": "86.6575",
      "high": "88.295",
      "low": "85.525",
      "close": "88.295",
      "volume": "793008"
    },
    {
      "date": "2022-07-05",
      "open": "87.5625",
      "high": "90.855",
      "low": "87.03",
      "close": "90.575",
      "volume": "963492"
    },
    {
      "date": "2022-07-06",
      "open": "91.335",
      "high": "91.5925",
      "low": "89.9675",
      "close": "90.695",
      "volume": "839980"
    },
    {
      "date": "2022-07-07",
      "open": "90.3925",
      "high": "92.285",
      "low": "90.3925",
      "close": "92.06",
      "volume": "648196"
    },
    {
      "date": "2022-07-08",
      "open": "91.64",
      "high": "93.065",
      "low": "91.405",
      "close": "92.4825",
      "volume": "710944"
    },
    {
      "date": "2022-07-11",
      "open": "91.325",
      "high": "91.8575",
      "low": "90.315",
      "close": "90.76",
      "volume": "604896"
    },
    {
      "date": "2022-07-12",
      "open": "90.8775",
      "high": "91.6125",
      "low": "87.6775",
      "close": "88.20",
      "volume": "686328"
    },
    {
      "date": "2022-07-13",
      "open": "86.40",
      "high": "88.105",
      "low": "85.88",
      "close": "87.2375",
      "volume": "515284"
    },
    {
      "date": "2022-07-14",
      "open": "86.985",
      "high": "86.985",
      "low": "82.2925",
      "close": "85.3475",
      "volume": "885580"
    },
    {
      "date": "2022-07-15",
      "open": "85.9475",
      "high": "86.4275",
      "low": "82.265",
      "close": "86.0875",
      "volume": "1381636"
    },
    {
      "date": "2022-07-18",
      "open": "86.4875",
      "high": "87.3075",
      "low": "83.8988",
      "close": "84.06",
      "volume": "769768"
    },
    {
      "date": "2022-07-19",
      "open": "85.475",
      "high": "87.705",
      "low": "84.7163",
      "close": "87.56",
      "volume": "692580"
    },
    {
      "date": "2022-07-20",
      "open": "88.32",
      "high": "90.2025",
      "low": "87.86",
      "close": "89.1425",
      "volume": "651296"
    },
    {
      "date": "2022-07-21",
      "open": "89.975",
      "high": "93.14",
      "low": "89.975",
      "close": "92.5275",
      "volume": "1155808"
    },
    {
      "date": "2022-07-22",
      "open": "92.635",
      "high": "93.5325",
      "low": "89.9925",
      "close": "90.8125",
      "volume": "565680"
    },
    {
      "date": "2022-07-25",
      "open": "90.5125",
      "high": "90.9075",
      "low": "89.5094",
      "close": "90.275",
      "volume": "408500"
    },
    {
      "date": "2022-07-26",
      "open": "90.4725",
      "high": "92.925",
      "low": "89.555",
      "close": "92.6575",
      "volume": "1163980"
    },
    {
      "date": "2022-07-27",
      "open": "92.6625",
      "high": "94.2013",
      "low": "92.0165",
      "close": "93.61",
      "volume": "892384"
    },
    {
      "date": "2022-07-28",
      "open": "94.14",
      "high": "96.055",
      "low": "92.77",
      "close": "95.19",
      "volume": "677068"
    },
    {
      "date": "2022-07-29",
      "open": "94.755",
      "high": "96.52",
      "low": "94.5475",
      "close": "96.32",
      "volume": "550520"
    },
    {
      "date": "2022-08-01",
      "open": "95.3925",
      "high": "97.0537",
      "low": "94.675",
      "close": "95.815",
      "volume": "699200"
    },
    {
      "date": "2022-08-02",
      "open": "95.0725",
      "high": "97.935",
      "low": "95.0725",
      "close": "96.7525",
      "volume": "938728"
    },
    {
      "date": "2022-08-03",
      "open": "98.11",
      "high": "99.335",
      "low": "97.12",
      "close": "97.9625",
      "volume": "1116568"
    },
    {
      "date": "2022-08-04",
      "open": "97.0925",
      "high": "97.9875",
      "low": "94.12",
      "close": "97.725",
      "volume": "1795572"
    },
    {
      "date": "2022-08-05",
      "open": "95.9775",
      "high": "96.4625",
      "low": "93.18",
      "close": "95.7425",
      "volume": "709992"
    },
    {
      "date": "2022-08-08",
      "open": "95.84",
      "high": "96.4119",
      "low": "93.62",
      "close": "93.7875",
      "volume": "647032"
    },
    {
      "date": "2022-08-09",
      "open": "93.845",
      "high": "93.845",
      "low": "89.3225",
      "close": "90.28",
      "volume": "1206984"
    },
    {
      "date": "2022-08-10",
      "open": "92.3725",
      "high": "95.11",
      "low": "90.7262",
      "close": "94.9875",
      "volume": "783012"
    },
    {
      "date": "2022-08-11",
      "open": "95.365",
      "high": "96.47",
      "low": "93.575",
      "close": "93.6075",
      "volume": "494080"
    },
    {
      "date": "2022-08-12",
      "open": "93.4525",
      "high": "95.125",
      "low": "93.4525",
      "close": "94.9125",
      "volume": "512640"
    },
    {
      "date": "2022-08-15",
      "open": "95.00",
      "high": "96.2387",
      "low": "94.0975",
      "close": "94.52",
      "volume": "482852"
    },
    {
      "date": "2022-08-16",
      "open": "93.315",
      "high": "93.315",
      "low": "91.655",
      "close": "92.515",
      "volume": "833912"
    },
    {
      "date": "2022-08-17",
      "open": "91.4875",
      "high": "92.69",
      "low": "90.30",
      "close": "90.6925",
      "volume": "841728"
    },
    {
      "date": "2022-08-18",
      "open": "90.6925",
      "high": "90.7325",
      "low": "89.13",
      "close": "90.3625",
      "volume": "698140"
    },
    {
      "date": "2022-08-19",
      "open": "90.08",
      "high": "90.25",
      "low": "88.2275",
      "close": "88.7075",
      "volume": "489484"
    },
    {
      "date": "2022-08-22",
      "open": "87.485",
      "high": "88.05",
      "low": "86.10",
      "close": "86.4125",
      "volume": "434716"
    },
    {
      "date": "2022-08-23",
      "open": "86.06",
      "high": "86.205",
      "low": "84.925",
      "close": "85.5325",
      "volume": "698828"
    },
    {
      "date": "2022-08-24",
      "open": "85.775",
      "high": "87.14",
      "low": "85.37",
      "close": "86.745",
      "volume": "921388"
    },
    {
      "date": "2022-08-25",
      "open": "88.1825",
      "high": "89.8487",
      "low": "87.185",
      "close": "89.65",
      "volume": "695520"
    },
    {
      "date": "2022-08-26",
      "open": "89.53",
      "high": "89.5662",
      "low": "84.685",
      "close": "84.685",
      "volume": "598760"
    },
    {
      "date": "2022-08-29",
      "open": "83.4725",
      "high": "84.4825",
      "low": "82.84",
      "close": "83.3475",
      "volume": "662024"
    },
    {
      "date": "2022-08-30",
      "open": "84.0425",
      "high": "84.0775",
      "low": "82.93",
      "close": "83.345",
      "volume": "991756"
    },
    {
      "date": "2022-08-31",
      "open": "84.2325",
      "high": "84.8925",
      "low": "82.9525",
      "close": "82.9525",
      "volume": "781032"
    },
    {
      "date": "2022-09-01",
      "open": "82.09",
      "high": "83.2288",
      "low": "80.815",
      "close": "83.21",
      "volume": "692480"
    },
    {
      "date": "2022-09-02",
      "open": "83.8525",
      "high": "84.28",
      "low": "82.225",
      "close": "82.5075",
      "volume": "597040"
    },
    {
      "date": "2022-09-06",
      "open": "82.345",
      "high": "82.9475",
      "low": "81.5475",
      "close": "82.26",
      "volume": "901608"
    },
    {
      "date": "2022-09-07",
      "open": "81.1325",
      "high": "83.65",
      "low": "79.6575",
      "close": "83.5325",
      "volume": "1435456"
    },
    {
      "date": "2022-09-08",
      "open": "82.735",
      "high": "85.685",
      "low": "82.095",
      "close": "85.67",
      "volume": "961400"
    },
    {
      "date": "2022-09-09",
      "open": "85.8225",
      "high": "87.15",
      "low": "85.6325",
      "close": "86.695",
      "volume": "760684"
    },
    {
      "date": "2022-09-12",
      "open": "86.5925",
      "high": "87.4175",
      "low": "85.82",
      "close": "86.2025",
      "volume": "705884"
    },
    {
      "date": "2022-09-13",
      "open": "83.625",
      "high": "84.27",
      "low": "80.8538",
      "close": "80.965",
      "volume": "898928"
    },
    {
      "date": "2022-09-14",
      "open": "80.8125",
      "high": "80.9625",
      "low": "78.81",
      "close": "79.9175",
      "volume": "1224936"
    },
    {
      "date": "2022-09-15",
      "open": "80.0775",
      "high": "81.3675",
      "low": "78.855",
      "close": "79.0925",
      "volume": "779972"
    },
    {
      "date": "2022-09-16",
      "open": "78.4825",
      "high": "78.4825",
      "low": "75.3625",
      "close": "76.8975",
      "volume": "1859512"
    },
    {
      "date": "2022-09-19",
      "open": "76.65",
      "high": "76.65",
      "low": "74.8775",
      "close": "75.995",
      "volume": "1318960"
    },
    {
      "date": "2022-09-20",
      "open": "74.9825",
      "high": "75.73",
      "low": "73.94",
      "close": "75.0225",
      "volume": "896536"
    },
    {
      "date": "2022-09-21",
      "open": "75.8425",
      "high": "76.6475",
      "low": "73.845",
      "close": "74.0625",
      "volume": "1409220"
    },
    {
      "date": "2022-09-22",
      "open": "73.975",
      "high": "74.3962",
      "low": "71.975",
      "close": "72.555",
      "volume": "960440"
    },
    {
      "date": "2022-09-23",
      "open": "72.4775",
      "high": "72.8475",
      "low": "70.8525",
      "close": "72.765",
      "volume": "986600"
    },
    {
      "date": "2022-09-26",
      "open": "72.805",
      "high": "73.87",
      "low": "72.1225",
      "close": "72.52",
      "volume": "957928"
    },
    {
      "date": "2022-09-27",
      "open": "73.225",
      "high": "73.6025",
      "low": "70.3538",
      "close": "70.635",
      "volume": "1611992"
    },
    {
      "date": "2022-09-28",
      "open": "71.73",
      "high": "73.0075",
      "low": "70.9925",
      "close": "72.4125",
      "volume": "1342124"
    },
    {
      "date": "2022-09-29",
      "open": "71.6975",
      "high": "71.9425",
      "low": "70.585",
      "close": "71.4075",
      "volume": "883748"
    },
    {
      "date": "2022-09-30",
      "open": "71.785",
      "high": "73.365",
      "low": "70.8775",
      "close": "71.00",
      "volume": "884572"
    },
    {
      "date": "2022-10-03",
      "open": "71.51",
      "high": "73.9775",
      "low": "70.63",
      "close": "73.2675",
      "volume": "801408"
    },
    {
      "date": "2022-10-04",
      "open": "74.4875",
      "high": "77.20",
      "low": "74.4875",
      "close": "77.14",
      "volume": "1315056"
    },
    {
      "date": "2022-10-05",
      "open": "75.805",
      "high": "78.0987",
      "low": "75.3658",
      "close": "77.1375",
      "volume": "5827792"
    },
    {
      "date": "2022-10-06",
      "open": "77.07",
      "high": "77.89",
      "low": "76.5825",
      "close": "77.27",
      "volume": "916612"
    },
    {
      "date": "2022-10-07",
      "open": "76.0025",
      "high": "76.2075",
      "low": "73.2518",
      "close": "74.00",
      "volume": "971204"
    },
    {
      "date": "2022-10-10",
      "open": "74.1825",
      "high": "74.1825",
      "low": "71.0975",
      "close": "71.1225",
      "volume": "1339788"
    },
    {
      "date": "2022-10-11",
      "open": "71.15",
      "high": "71.725",
      "low": "69.1875",
      "close": "70.495",
      "volume": "1421468"
    },
    {
      "date": "2022-10-12",
      "open": "70.9575",
      "high": "71.42",
      "low": "70.28",
      "close": "70.7175",
      "volume": "636652"
    },
    {
      "date": "2022-10-13",
      "open": "68.7775",
      "high": "72.8325",
      "low": "68.0025",
      "close": "72.2375",
      "volume": "1017824"
    },
    {
      "date": "2022-10-14",
      "open": "72.875",
      "high": "73.2813",
      "low": "70.5825",
      "close": "70.715",
      "volume": "815644"
    },
    {
      "date": "2022-10-17",
      "open": "71.4175",
      "high": "75.3162",
      "low": "71.0975",
      "close": "74.04",
      "volume": "1030164"
    },
    {
      "date": "2022-10-18",
      "open": "76.2425",
      "high": "77.815",
      "low": "75.0075",
      "close": "75.655",
      "volume": "985916"
    },
    {
      "date": "2022-10-19",
      "open": "74.19",
      "high": "74.8325",
      "low": "71.865",
      "close": "72.505",
      "volume": "1072884"
    },
    {
      "date": "2022-10-20",
      "open": "72.275",
      "high": "73.2375",
      "low": "70.4825",
      "close": "70.5325",
      "volume": "1006892"
    },
    {
      "date": "2022-10-21",
      "open": "70.73",
      "high": "71.14",
      "low": "69.0975",
      "close": "70.8225",
      "volume": "1274592"
    },
    {
      "date": "2022-10-24",
      "open": "71.12",
      "high": "71.67",
      "low": "70.1575",
      "close": "70.945",
      "volume": "1093924"
    },
    {
      "date": "2022-10-25",
      "open": "71.3925",
      "high": "74.56",
      "low": "71.3925",
      "close": "74.15",
      "volume": "924180"
    },
    {
      "date": "2022-10-26",
      "open": "74.19",
      "high": "77.4063",
      "low": "74.155",
      "close": "75.4725",
      "volume": "1493580"
    },
    {
      "date": "2022-10-27",
      "open": "75.8925",
      "high": "76.0375",
      "low": "73.8113",
      "close": "73.9425",
      "volume": "848616"
    },
    {
      "date": "2022-10-28",
      "open": "73.8825",
      "high": "74.22",
      "low": "72.3475",
      "close": "73.875",
      "volume": "806120"
    },
    {
      "date": "2022-10-31",
      "open": "73.82",
      "high": "74.405",
      "low": "72.985",
      "close": "74.065",
      "volume": "1587348"
    },
    {
      "date": "2022-11-01",
      "open": "71.4225",
      "high": "78.4225",
      "low": "69.5962",
      "close": "77.3225",
      "volume": "2727224"
    },
    {
      "date": "2022-11-02",
      "open": "76.81",
      "high": "78.8238",
      "low": "74.37",
      "close": "74.4875",
      "volume": "2304224"
    },
    {
      "date": "2022-11-03",
      "open": "73.325",
      "high": "76.965",
      "low": "70.7725",
      "close": "76.30",
      "volume": "1822540"
    },
    {
      "date": "2022-11-04",
      "open": "76.895",
      "high": "77.2375",
      "low": "74.0368",
      "close": "75.8925",
      "volume": "1261032"
    },
    {
      "date": "2022-11-07",
      "open": "75.9625",
      "high": "78.9875",
      "low": "74.9087",
      "close": "78.695",
      "volume": "4941712"
    },
    {
      "date": "2022-11-08",
      "open": "79.125",
      "high": "79.8975",
      "low": "77.12",
      "close": "77.5975",
      "volume": "1071868"
    },
    {
      "date": "2022-11-09",
      "open": "77.275",
      "high": "78.425",
      "low": "76.875",
      "close": "78.265",
      "volume": "1378332"
    },
    {
      "date": "2022-11-10",
      "open": "81.6225",
      "high": "84.3825",
      "low": "81.525",
      "close": "84.2725",
      "volume": "1662388"
    },
    {
      "date": "2022-11-11",
      "open": "84.2025",
      "high": "90.6325",
      "low": "84.165",
      "close": "87.4925",
      "volume": "2114044"
    },
    {
      "date": "2022-11-14",
      "open": "86.4825",
      "high": "87.80",
      "low": "85.57",
      "close": "86.2825",
      "volume": "901848"
    },
    {
      "date": "2022-11-15",
      "open": "87.6675",
      "high": "89.3925",
      "low": "87.1787",
      "close": "88.0725",
      "volume": "1161848"
    },
    {
      "date": "2022-11-16",
      "open": "88.06",
      "high": "88.06",
      "low": "86.005",
      "close": "87.12",
      "volume": "980580"
    },
    {
      "date": "2022-11-17",
      "open": "85.8975",
      "high": "85.8975",
      "low": "82.125",
      "close": "82.9175",
      "volume": "1446836"
    },
    {
      "date": "2022-11-18",
      "open": "83.9425",
      "high": "84.0425",
      "low": "82.0487",
      "close": "82.1525",
      "volume": "947012"
    },
    {
      "date": "2022-11-21",
      "open": "81.6875",
      "high": "83.3697",
      "low": "80.885",
      "close": "83.015",
      "volume": "877156"
    },
    {
      "date": "2022-11-22",
      "open": "83.4625",
      "high": "83.60",
      "low": "82.27",
      "close": "83.1175",
      "volume": "803448"
    },
    {
      "date": "2022-11-23",
      "open": "83.4275",
      "high": "84.4938",
      "low": "82.6925",
      "close": "84.08",
      "volume": "602732"
    },
    {
      "date": "2022-11-25",
      "open": "83.8025",
      "high": "85.775",
      "low": "83.685",
      "close": "84.7425",
      "volume": "456776"
    },
    {
      "date": "2022-11-28",
      "open": "84.475",
      "high": "85.0225",
      "low": "82.2125",
      "close": "82.60",
      "volume": "1027800"
    },
    {
      "date": "2022-11-29",
      "open": "82.3025",
      "high": "82.9954",
      "low": "81.2138",
      "close": "81.7675",
      "volume": "812708"
    },
    {
      "date": "2022-11-30",
      "open": "81.74",
      "high": "85.39",
      "low": "81.18",
      "close": "84.99",
      "volume": "1992890"
    },
    {
      "date": "2022-12-01",
      "open": "85.11",
      "high": "86.69",
      "low": "84.115",
      "close": "86.41",
      "volume": "836729"
    },
    {
      "date": "2022-12-02",
      "open": "84.40",
      "high": "86.39",
      "low": "83.6619",
      "close": "84.69",
      "volume": "501067"
    },
    {
      "date": "2022-12-05",
      "open": "83.18",
      "high": "83.18",
      "low": "80.63",
      "close": "82.60",
      "volume": "721298"
    },
    {
      "date": "2022-12-06",
      "open": "82.24",
      "high": "82.795",
      "low": "79.435",
      "close": "80.67",
      "volume": "683086"
    },
    {
      "date": "2022-12-07",
      "open": "80.91",
      "high": "82.01",
      "low": "80.30",
      "close": "80.67",
      "volume": "530169"
    },
    {
      "date": "2022-12-08",
      "open": "80.67",
      "high": "82.49",
      "low": "79.87",
      "close": "81.95",
      "volume": "920983"
    },
    {
      "date": "2022-12-09",
      "open": "81.27",
      "high": "82.315",
      "low": "79.6949",
      "close": "80.73",
      "volume": "581119"
    },
    {
      "date": "2022-12-12",
      "open": "82.55",
      "high": "83.67",
      "low": "81.83",
      "close": "82.98",
      "volume": "947461"
    },
    {
      "date": "2022-12-13",
      "open": "86.99",
      "high": "88.49",
      "low": "85.61",
      "close": "86.98",
      "volume": "998172"
    },
    {
      "date": "2022-12-14",
      "open": "86.98",
      "high": "88.1798",
      "low": "85.56",
      "close": "86.81",
      "volume": "860367"
    },
    {
      "date": "2022-12-15",
      "open": "85.21",
      "high": "85.99",
      "low": "83.76",
      "close": "84.19",
      "volume": "742198"
    },
    {
      "date": "2022-12-16",
      "open": "83.59",
      "high": "84.30",
      "low": "81.41",
      "close": "82.38",
      "volume": "2934259"
    },
    {
      "date": "2022-12-19",
      "open": "81.82",
      "high": "82.70",
      "low": "80.33",
      "close": "80.79",
      "volume": "562991"
    },
    {
      "date": "2022-12-20",
      "open": "80.71",
      "high": "81.62",
      "low": "79.505",
      "close": "81.03",
      "volume": "556229"
    },
    {
      "date": "2022-12-21",
      "open": "81.60",
      "high": "83.69",
      "low": "81.195",
      "close": "83.17",
      "volume": "559119"
    },
    {
      "date": "2022-12-22",
      "open": "81.86",
      "high": "83.03",
      "low": "80.90",
      "close": "82.95",
      "volume": "434512"
    },
    {
      "date": "2022-12-23",
      "open": "82.39",
      "high": "83.115",
      "low": "81.91",
      "close": "82.73",
      "volume": "398438"
    },
    {
      "date": "2022-12-27",
      "open": "82.73",
      "high": "83.38",
      "low": "81.45",
      "close": "82.21",
      "volume": "489553"
    },
    {
      "date": "2022-12-28",
      "open": "82.40",
      "high": "84.03",
      "low": "80.65",
      "close": "80.69",
      "volume": "479125"
    },
    {
      "date": "2022-12-29",
      "open": "81.58",
      "high": "84.96",
      "low": "79.61",
      "close": "84.47",
      "volume": "748093"
    },
    {
      "date": "2022-12-30",
      "open": "83.71",
      "high": "83.71",
      "low": "81.17",
      "close": "82.88",
      "volume": "657456"
    },
    {
      "date": "2023-01-03",
      "open": "83.86",
      "high": "84.52",
      "low": "81.75",
      "close": "82.53",
      "volume": "781866"
    },
    {
      "date": "2023-01-04",
      "open": "83.76",
      "high": "85.15",
      "low": "83.09",
      "close": "84.39",
      "volume": "622699"
    },
    {
      "date": "2023-01-05",
      "open": "83.57",
      "high": "83.57",
      "low": "81.615",
      "close": "82.29",
      "volume": "771134"
    },
    {
      "date": "2023-01-06",
      "open": "82.42",
      "high": "83.83",
      "low": "80.185",
      "close": "82.52",
      "volume": "1243081"
    },
    {
      "date": "2023-01-09",
      "open": "83.37",
      "high": "84.62",
      "low": "82.82",
      "close": "83.94",
      "volume": "712970"
    },
    {
      "date": "2023-01-10",
      "open": "84.80",
      "high": "86.73",
      "low": "84.59",
      "close": "86.54",
      "volume": "887610"
    },
    {
      "date": "2023-01-11",
      "open": "87.19",
      "high": "88.845",
      "low": "86.39",
      "close": "86.62",
      "volume": "545381"
    },
    {
      "date": "2023-01-12",
      "open": "86.31",
      "high": "86.31",
      "low": "81.00",
      "close": "82.17",
      "volume": "2441492"
    },
    {
      "date": "2023-01-13",
      "open": "81.21",
      "high": "82.21",
      "low": "80.23",
      "close": "80.85",
      "volume": "2219915"
    },
    {
      "date": "2023-01-17",
      "open": "81.06",
      "high": "82.93",
      "low": "80.48",
      "close": "80.85",
      "volume": "1301212"
    },
    {
      "date": "2023-01-18",
      "open": "81.05",
      "high": "82.14",
      "low": "79.78",
      "close": "79.99",
      "volume": "1185020"
    },
    {
      "date": "2023-01-19",
      "open": "79.64",
      "high": "81.32",
      "low": "78.70",
      "close": "80.79",
      "volume": "884184"
    },
    {
      "date": "2023-01-20",
      "open": "80.49",
      "high": "81.715",
      "low": "80.13",
      "close": "81.46",
      "volume": "675452"
    },
    {
      "date": "2023-01-23",
      "open": "81.58",
      "high": "82.795",
      "low": "81.51",
      "close": "82.29",
      "volume": "645303"
    },
    {
      "date": "2023-01-24",
      "open": "81.53",
      "high": "81.57",
      "low": "79.665",
      "close": "80.15",
      "volume": "711463"
    },
    {
      "date": "2023-01-25",
      "open": "79.01",
      "high": "79.84",
      "low": "77.87",
      "close": "79.83",
      "volume": "827234"
    },
    {
      "date": "2023-01-26",
      "open": "80.60",
      "high": "81.04",
      "low": "79.35",
      "close": "80.32",
      "volume": "800576"
    },
    {
      "date": "2023-01-27",
      "open": "79.95",
      "high": "82.0091",
      "low": "79.32",
      "close": "81.19",
      "volume": "864960"
    },
    {
      "date": "2023-01-30",
      "open": "80.76",
      "high": "80.9436",
      "low": "78.545",
      "close": "78.68",
      "volume": "853624"
    },
    {
      "date": "2023-01-31",
      "open": "78.73",
      "high": "79.825",
      "low": "78.10",
      "close": "79.66",
      "volume": "1643739"
    },
    {
      "date": "2023-02-01",
      "open": "79.91",
      "high": "81.87",
      "low": "79.07",
      "close": "81.28",
      "volume": "1526316"
    },
    {
      "date": "2023-02-02",
      "open": "80.73",
      "high": "86.1352",
      "low": "79.94",
      "close": "80.85",
      "volume": "2284849"
    },
    {
      "date": "2023-02-03",
      "open": "79.30",
      "high": "80.08",
      "low": "77.66",
      "close": "79.16",
      "volume": "1251900"
    },
    {
      "date": "2023-02-06",
      "open": "78.39",
      "high": "78.79",
      "low": "75.48",
      "close": "75.57",
      "volume": "1184802"
    },
    {
      "date": "2023-02-07",
      "open": "75.14",
      "high": "78.93",
      "low": "74.77",
      "close": "78.44",
      "volume": "900423"
    },
    {
      "date": "2023-02-08",
      "open": "77.93",
      "high": "78.57",
      "low": "76.83",
      "close": "77.00",
      "volume": "634681"
    },
    {
      "date": "2023-02-09",
      "open": "77.45",
      "high": "78.70",
      "low": "75.47",
      "close": "75.86",
      "volume": "1233880"
    },
    {
      "date": "2023-02-10",
      "open": "75.29",
      "high": "76.73",
      "low": "74.745",
      "close": "76.29",
      "volume": "1138108"
    },
    {
      "date": "2023-02-13",
      "open": "76.59",
      "high": "77.74",
      "low": "76.16",
      "close": "77.09",
      "volume": "1318201"
    },
    {
      "date": "2023-02-14",
      "open": "75.28",
      "high": "77.67",
      "low": "75.28",
      "close": "77.00",
      "volume": "1520771"
    },
    {
      "date": "2023-02-15",
      "open": "76.71",
      "high": "77.31",
      "low": "75.96",
      "close": "76.80",
      "volume": "604626"
    },
    {
      "date": "2023-02-16",
      "open": "75.47",
      "high": "77.20",
      "low": "75.275",
      "close": "76.24",
      "volume": "815046"
    },
    {
      "date": "2023-02-17",
      "open": "75.81",
      "high": "76.25",
      "low": "75.01",
      "close": "75.96",
      "volume": "822464"
    },
    {
      "date": "2023-02-21",
      "open": "74.78",
      "high": "75.79",
      "low": "73.61",
      "close": "73.66",
      "volume": "810862"
    },
    {
      "date": "2023-02-22",
      "open": "74.12",
      "high": "74.26",
      "low": "72.83",
      "close": "74.24",
      "volume": "1051205"
    },
    {
      "date": "2023-02-23",
      "open": "74.51",
      "high": "75.31",
      "low": "73.105",
      "close": "74.27",
      "volume": "1213392"
    },
    {
      "date": "2023-02-24",
      "open": "73.21",
      "high": "73.39",
      "low": "72.14",
      "close": "72.48",
      "volume": "677795"
    },
    {
      "date": "2023-02-27",
      "open": "73.15",
      "high": "73.94",
      "low": "72.40",
      "close": "72.68",
      "volume": "919694"
    },
    {
      "date": "2023-02-28",
      "open": "72.15",
      "high": "73.06",
      "low": "72.005",
      "close": "72.64",
      "volume": "949553"
    },
    {
      "date": "2023-03-01",
      "open": "72.28",
      "high": "75.80",
      "low": "72.275",
      "close": "74.91",
      "volume": "2022133"
    },
    {
      "date": "2023-03-02",
      "open": "72.71",
      "high": "78.12",
      "low": "72.71",
      "close": "77.60",
      "volume": "1472234"
    },
    {
      "date": "2023-03-03",
      "open": "77.75",
      "high": "79.11",
      "low": "77.295",
      "close": "78.24",
      "volume": "852464"
    },
    {
      "date": "2023-03-06",
      "open": "78.09",
      "high": "78.275",
      "low": "76.61",
      "close": "76.91",
      "volume": "702052"
    },
    {
      "date": "2023-03-07",
      "open": "76.93",
      "high": "76.93",
      "low": "74.71",
      "close": "74.82",
      "volume": "630446"
    },
    {
      "date": "2023-03-08",
      "open": "75.03",
      "high": "75.94",
      "low": "74.19",
      "close": "74.54",
      "volume": "1192759"
    },
    {
      "date": "2023-03-09",
      "open": "74.98",
      "high": "76.65",
      "low": "74.02",
      "close": "74.06",
      "volume": "822140"
    },
    {
      "date": "2023-03-10",
      "open": "73.87",
      "high": "74.00",
      "low": "70.97",
      "close": "71.97",
      "volume": "897137"
    },
    {
      "date": "2023-03-13",
      "open": "71.75",
      "high": "73.29",
      "low": "69.805",
      "close": "71.82",
      "volume": "987012"
    },
    {
      "date": "2023-03-14",
      "open": "72.93",
      "high": "74.08",
      "low": "72.29",
      "close": "73.27",
      "volume": "971467"
    },
    {
      "date": "2023-03-15",
      "open": "72.11",
      "high": "72.8399",
      "low": "70.90",
      "close": "72.77",
      "volume": "805046"
    },
    {
      "date": "2023-03-16",
      "open": "72.53",
      "high": "73.57",
      "low": "71.96",
      "close": "73.49",
      "volume": "623755"
    },
    {
      "date": "2023-03-17",
      "open": "73.53",
      "high": "73.5624",
      "low": "72.09",
      "close": "72.31",
      "volume": "1278111"
    },
    {
      "date": "2023-03-20",
      "open": "72.51",
      "high": "73.69",
      "low": "72.00",
      "close": "72.56",
      "volume": "700085"
    },
    {
      "date": "2023-03-21",
      "open": "73.05",
      "high": "74.035",
      "low": "72.66",
      "close": "73.85",
      "volume": "603728"
    },
    {
      "date": "2023-03-22",
      "open": "73.79",
      "high": "74.49",
      "low": "72.37",
      "close": "72.45",
      "volume": "616689"
    },
    {
      "date": "2023-03-23",
      "open": "72.70",
      "high": "73.30",
      "low": "71.32",
      "close": "71.92",
      "volume": "718616"
    },
    {
      "date": "2023-03-24",
      "open": "71.59",
      "high": "72.87",
      "low": "70.33",
      "close": "72.54",
      "volume": "825404"
    },
    {
      "date": "2023-03-27",
      "open": "73.13",
      "high": "73.90",
      "low": "72.69",
      "close": "73.41",
      "volume": "636346"
    },
    {
      "date": "2023-03-28",
      "open": "73.15",
      "high": "73.4345",
      "low": "71.4201",
      "close": "71.62",
      "volume": "504753"
    },
    {
      "date": "2023-03-29",
      "open": "72.40",
      "high": "72.785",
      "low": "71.67",
      "close": "72.06",
      "volume": "518566"
    },
    {
      "date": "2023-03-30",
      "open": "72.78",
      "high": "73.015",
      "low": "71.98",
      "close": "72.43",
      "volume": "487949"
    },
    {
      "date": "2023-03-31",
      "open": "72.95",
      "high": "74.30",
      "low": "72.84",
      "close": "74.19",
      "volume": "596695"
    },
    {
      "date": "2023-04-03",
      "open": "73.72",
      "high": "73.78",
      "low": "72.16",
      "close": "73.76",
      "volume": "790728"
    },
    {
      "date": "2023-04-04",
      "open": "73.94",
      "high": "74.88",
      "low": "73.475",
      "close": "73.80",
      "volume": "833633"
    },
    {
      "date": "2023-04-05",
      "open": "73.74",
      "high": "74.56",
      "low": "72.58",
      "close": "74.04",
      "volume": "1054570"
    },
    {
      "date": "2023-04-06",
      "open": "74.38",
      "high": "75.81",
      "low": "74.10",
      "close": "75.65",
      "volume": "1046982"
    },
    {
      "date": "2023-04-10",
      "open": "75.49",
      "high": "75.81",
      "low": "73.94",
      "close": "75.19",
      "volume": "653380"
    },
    {
      "date": "2023-04-11",
      "open": "75.46",
      "high": "78.225",
      "low": "75.00",
      "close": "77.80",
      "volume": "1293138"
    },
    {
      "date": "2023-04-12",
      "open": "78.83",
      "high": "81.24",
      "low": "78.4568",
      "close": "81.22",
      "volume": "3711810"
    },
    {
      "date": "2023-04-13",
      "open": "82.03",
      "high": "83.59",
      "low": "81.22",
      "close": "83.55",
      "volume": "1192543"
    },
    {
      "date": "2023-04-14",
      "open": "83.45",
      "high": "85.36",
      "low": "83.29",
      "close": "85.24",
      "volume": "2043559"
    },
    {
      "date": "2023-04-17",
      "open": "85.53",
      "high": "85.83",
      "low": "84.33",
      "close": "85.23",
      "volume": "1560611"
    },
    {
      "date": "2023-04-18",
      "open": "85.45",
      "high": "85.58",
      "low": "83.73",
      "close": "84.33",
      "volume": "1271753"
    },
    {
      "date": "2023-04-19",
      "open": "84.05",
      "high": "85.22",
      "low": "83.94",
      "close": "84.98",
      "volume": "901761"
    },
    {
      "date": "2023-04-20",
      "open": "84.03",
      "high": "84.03",
      "low": "81.41",
      "close": "82.04",
      "volume": "1922800"
    },
    {
      "date": "2023-04-21",
      "open": "82.36",
      "high": "83.67",
      "low": "82.36",
      "close": "83.47",
      "volume": "1047406"
    },
    {
      "date": "2023-04-24",
      "open": "83.52",
      "high": "84.23",
      "low": "83.3705",
      "close": "84.10",
      "volume": "1018887"
    },
    {
      "date": "2023-04-25",
      "open": "83.10",
      "high": "83.10",
      "low": "78.245",
      "close": "78.73",
      "volume": "2031332"
    },
    {
      "date": "2023-04-26",
      "open": "77.90",
      "high": "79.47",
      "low": "77.41",
      "close": "78.41",
      "volume": "1390411"
    },
    {
      "date": "2023-04-27",
      "open": "78.42",
      "high": "78.64",
      "low": "76.6916",
      "close": "77.70",
      "volume": "813636"
    },
    {
      "date": "2023-04-28",
      "open": "77.69",
      "high": "80.29",
      "low": "77.55",
      "close": "79.88",
      "volume": "806503"
    },
    {
      "date": "2023-05-01",
      "open": "80.04",
      "high": "81.13",
      "low": "78.99",
      "close": "79.23",
      "volume": "1170148"
    },
    {
      "date": "2023-05-02",
      "open": "79.21",
      "high": "80.615",
      "low": "77.70",
      "close": "80.20",
      "volume": "1577996"
    },
    {
      "date": "2023-05-03",
      "open": "81.60",
      "high": "87.20",
      "low": "81.30",
      "close": "85.98",
      "volume": "2477054"
    },
    {
      "date": "2023-05-04",
      "open": "85.83",
      "high": "85.95",
      "low": "83.09",
      "close": "84.03",
      "volume": "1571245"
    },
    {
      "date": "2023-05-05",
      "open": "84.74",
      "high": "85.08",
      "low": "82.3074",
      "close": "83.13",
      "volume": "899403"
    },
    {
      "date": "2023-05-08",
      "open": "83.12",
      "high": "83.12",
      "low": "81.06",
      "close": "82.27",
      "volume": "716839"
    },
    {
      "date": "2023-05-09",
      "open": "81.40",
      "high": "82.09",
      "low": "80.18",
      "close": "81.08",
      "volume": "785238"
    },
    {
      "date": "2023-05-10",
      "open": "81.90",
      "high": "82.34",
      "low": "80.51",
      "close": "81.20",
      "volume": "790050"
    },
    {
      "date": "2023-05-11",
      "open": "80.81",
      "high": "82.10",
      "low": "78.69",
      "close": "81.93",
      "volume": "1126917"
    },
    {
      "date": "2023-05-12",
      "open": "81.73",
      "high": "81.73",
      "low": "79.90",
      "close": "81.30",
      "volume": "777944"
    },
    {
      "date": "2023-05-15",
      "open": "81.30",
      "high": "81.49",
      "low": "80.215",
      "close": "81.08",
      "volume": "797893"
    },
    {
      "date": "2023-05-16",
      "open": "80.66",
      "high": "82.32",
      "low": "79.76",
      "close": "81.94",
      "volume": "930790"
    },
    {
      "date": "2023-05-17",
      "open": "82.52",
      "high": "82.83",
      "low": "81.06",
      "close": "82.04",
      "volume": "997701"
    },
    {
      "date": "2023-05-18",
      "open": "82.04",
      "high": "83.42",
      "low": "81.60",
      "close": "83.27",
      "volume": "889067"
    },
    {
      "date": "2023-05-19",
      "open": "83.68",
      "high": "84.68",
      "low": "83.455",
      "close": "83.88",
      "volume": "757315"
    },
    {
      "date": "2023-05-22",
      "open": "83.83",
      "high": "85.7732",
      "low": "83.54",
      "close": "84.21",
      "volume": "647442"
    },
    {
      "date": "2023-05-23",
      "open": "84.21",
      "high": "85.33",
      "low": "82.99",
      "close": "83.21",
      "volume": "1226059"
    },
    {
      "date": "2023-05-24",
      "open": "81.91",
      "high": "82.36",
      "low": "80.30",
      "close": "81.73",
      "volume": "980728"
    },
    {
      "date": "2023-05-25",
      "open": "81.86",
      "high": "83.12",
      "low": "81.4275",
      "close": "82.31",
      "volume": "853128"
    },
    {
      "date": "2023-05-26",
      "open": "82.53",
      "high": "83.92",
      "low": "82.37",
      "close": "83.50",
      "volume": "700352"
    },
    {
      "date": "2023-05-30",
      "open": "83.80",
      "high": "84.79",
      "low": "82.87",
      "close": "83.18",
      "volume": "702387"
    },
    {
      "date": "2023-05-31",
      "open": "82.58",
      "high": "82.67",
      "low": "79.51",
      "close": "81.79",
      "volume": "1090712"
    },
    {
      "date": "2023-06-01",
      "open": "81.91",
      "high": "82.10",
      "low": "81.17",
      "close": "81.69",
      "volume": "785970"
    },
    {
      "date": "2023-06-02",
      "open": "82.67",
      "high": "83.83",
      "low": "82.14",
      "close": "83.00",
      "volume": "672560"
    },
    {
      "date": "2023-06-05",
      "open": "82.57",
      "high": "83.01",
      "low": "81.755",
      "close": "82.67",
      "volume": "560185"
    },
    {
      "date": "2023-06-06",
      "open": "83.13",
      "high": "83.60",
      "low": "81.93",
      "close": "82.63",
      "volume": "578374"
    },
    {
      "date": "2023-06-07",
      "open": "82.78",
      "high": "83.00",
      "low": "81.93",
      "close": "82.25",
      "volume": "849831"
    },
    {
      "date": "2023-06-08",
      "open": "81.93",
      "high": "81.96",
      "low": "78.20",
      "close": "79.29",
      "volume": "768502"
    },
    {
      "date": "2023-06-09",
      "open": "79.20",
      "high": "79.40",
      "low": "77.89",
      "close": "78.43",
      "volume": "613136"
    },
    {
      "date": "2023-06-12",
      "open": "78.21",
      "high": "79.30",
      "low": "78.13",
      "close": "78.66",
      "volume": "801491"
    },
    {
      "date": "2023-06-13",
      "open": "78.71",
      "high": "78.95",
      "low": "76.63",
      "close": "76.73",
      "volume": "1772016"
    },
    {
      "date": "2023-06-14",
      "open": "76.98",
      "high": "77.13",
      "low": "74.13",
      "close": "74.87",
      "volume": "1658696"
    },
    {
      "date": "2023-06-15",
      "open": "74.80",
      "high": "76.63",
      "low": "74.645",
      "close": "76.61",
      "volume": "1261894"
    },
    {
      "date": "2023-06-16",
      "open": "77.42",
      "high": "79.05",
      "low": "76.83",
      "close": "78.49",
      "volume": "2739022"
    },
    {
      "date": "2023-06-20",
      "open": "76.91",
      "high": "78.27",
      "low": "75.50",
      "close": "77.43",
      "volume": "1304535"
    },
    {
      "date": "2023-06-21",
      "open": "76.96",
      "high": "77.02",
      "low": "75.61",
      "close": "76.65",
      "volume": "800966"
    },
    {
      "date": "2023-06-22",
      "open": "77.03",
      "high": "77.085",
      "low": "76.23",
      "close": "76.51",
      "volume": "682914"
    },
    {
      "date": "2023-06-23",
      "open": "76.11",
      "high": "77.25",
      "low": "75.98",
      "close": "76.62",
      "volume": "1168215"
    },
    {
      "date": "2023-06-26",
      "open": "76.45",
      "high": "77.355",
      "low": "75.22",
      "close": "76.79",
      "volume": "467816"
    },
    {
      "date": "2023-06-27",
      "open": "76.91",
      "high": "77.04",
      "low": "75.29",
      "close": "75.59",
      "volume": "806970"
    },
    {
      "date": "2023-06-28",
      "open": "75.59",
      "high": "76.43",
      "low": "74.67",
      "close": "76.09",
      "volume": "616461"
    },
    {
      "date": "2023-06-29",
      "open": "75.75",
      "high": "79.43",
      "low": "75.42",
      "close": "79.35",
      "volume": "799538"
    },
    {
      "date": "2023-06-30",
      "open": "79.95",
      "high": "82.09",
      "low": "79.89",
      "close": "81.63",
      "volume": "1200288"
    },
    {
      "date": "2023-07-03",
      "open": "81.15",
      "high": "81.53",
      "low": "80.54",
      "close": "81.14",
      "volume": "817521"
    },
    {
      "date": "2023-07-05",
      "open": "80.88",
      "high": "81.55",
      "low": "80.02",
      "close": "80.84",
      "volume": "692049"
    },
    {
      "date": "2023-07-06",
      "open": "80.10",
      "high": "81.375",
      "low": "79.1022",
      "close": "81.15",
      "volume": "745008"
    },
    {
      "date": "2023-07-07",
      "open": "81.20",
      "high": "81.57",
      "low": "79.93",
      "close": "80.80",
      "volume": "625988"
    },
    {
      "date": "2023-07-10",
      "open": "81.25",
      "high": "83.26",
      "low": "81.04",
      "close": "82.84",
      "volume": "590196"
    },
    {
      "date": "2023-07-11",
      "open": "82.84",
      "high": "84.31",
      "low": "82.755",
      "close": "83.80",
      "volume": "507390"
    },
    {
      "date": "2023-07-12",
      "open": "84.62",
      "high": "85.215",
      "low": "84.195",
      "close": "84.61",
      "volume": "713101"
    },
    {
      "date": "2023-07-13",
      "open": "84.96",
      "high": "85.315",
      "low": "84.13",
      "close": "84.44",
      "volume": "457773"
    },
    {
      "date": "2023-07-14",
      "open": "84.60",
      "high": "84.93",
      "low": "83.63",
      "close": "84.22",
      "volume": "751709"
    },
    {
      "date": "2023-07-17",
      "open": "84.04",
      "high": "84.185",
      "low": "81.52",
      "close": "82.80",
      "volume": "960071"
    },
    {
      "date": "2023-07-18",
      "open": "83.08",
      "high": "83.375",
      "low": "81.41",
      "close": "82.30",
      "volume": "712703"
    },
    {
      "date": "2023-07-19",
      "open": "82.25",
      "high": "84.11",
      "low": "82.25",
      "close": "83.88",
      "volume": "675595"
    },
    {
      "date": "2023-07-20",
      "open": "84.20",
      "high": "86.98",
      "low": "83.34",
      "close": "86.92",
      "volume": "1082813"
    },
    {
      "date": "2023-07-21",
      "open": "87.00",
      "high": "89.91",
      "low": "85.42",
      "close": "89.42",
      "volume": "1613767"
    },
    {
      "date": "2023-07-24",
      "open": "89.21",
      "high": "89.83",
      "low": "87.42",
      "close": "87.91",
      "volume": "810680"
    },
    {
      "date": "2023-07-25",
      "open": "87.00",
      "high": "89.15",
      "low": "85.75",
      "close": "86.20",
      "volume": "1234461"
    },
    {
      "date": "2023-07-26",
      "open": "85.17",
      "high": "85.50",
      "low": "83.38",
      "close": "84.98",
      "volume": "1160377"
    },
    {
      "date": "2023-07-27",
      "open": "85.49",
      "high": "85.95",
      "low": "83.571",
      "close": "83.68",
      "volume": "594620"
    },
    {
      "date": "2023-07-28",
      "open": "84.78",
      "high": "84.82",
      "low": "82.14",
      "close": "83.79",
      "volume": "774067"
    },
    {
      "date": "2023-07-31",
      "open": "83.63",
      "high": "83.92",
      "low": "83.11",
      "close": "83.40",
      "volume": "826239"
    },
    {
      "date": "2023-08-01",
      "open": "83.15",
      "high": "83.865",
      "low": "82.08",
      "close": "82.10",
      "volume": "965091"
    },
    {
      "date": "2023-08-02",
      "open": "81.86",
      "high": "82.575",
      "low": "80.075",
      "close": "82.02",
      "volume": "1280237"
    },
    {
      "date": "2023-08-03",
      "open": "83.545",
      "high": "83.545",
      "low": "80.23",
      "close": "81.01",
      "volume": "554340"
    },
    {
      "date": "2023-08-04",
      "open": "80.83",
      "high": "82.25",
      "low": "80.78",
      "close": "82.17",
      "volume": "872682"
    },
    {
      "date": "2023-08-07",
      "open": "81.80",
      "high": "82.43",
      "low": "80.90",
      "close": "81.29",
      "volume": "935327"
    },
    {
      "date": "2023-08-08",
      "open": "83.36",
      "high": "85.85",
      "low": "82.15",
      "close": "84.30",
      "volume": "1511619"
    },
    {
      "date": "2023-08-09",
      "open": "84.20",
      "high": "84.50",
      "low": "82.97",
      "close": "83.00",
      "volume": "956444"
    },
    {
      "date": "2023-08-10",
      "open": "83.64",
      "high": "84.51",
      "low": "82.39",
      "close": "83.00",
      "volume": "508544"
    },
    {
      "date": "2023-08-11",
      "open": "82.53",
      "high": "85.035",
      "low": "82.40",
      "close": "84.39",
      "volume": "424853"
    },
    {
      "date": "2023-08-14",
      "open": "83.69",
      "high": "85.00",
      "low": "83.06",
      "close": "84.81",
      "volume": "617270"
    },
    {
      "date": "2023-08-15",
      "open": "84.61",
      "high": "85.2925",
      "low": "84.33",
      "close": "84.61",
      "volume": "420509"
    },
    {
      "date": "2023-08-16",
      "open": "84.20",
      "high": "84.20",
      "low": "82.12",
      "close": "82.14",
      "volume": "562335"
    },
    {
      "date": "2023-08-17",
      "open": "81.83",
      "high": "82.665",
      "low": "79.93",
      "close": "80.24",
      "volume": "629106"
    },
    {
      "date": "2023-08-18",
      "open": "79.59",
      "high": "80.38",
      "low": "77.49",
      "close": "78.24",
      "volume": "1262864"
    },
    {
      "date": "2023-08-21",
      "open": "78.56",
      "high": "79.05",
      "low": "77.83",
      "close": "78.68",
      "volume": "523389"
    },
    {
      "date": "2023-08-22",
      "open": "78.46",
      "high": "78.955",
      "low": "77.57",
      "close": "78.24",
      "volume": "565994"
    },
    {
      "date": "2023-08-23",
      "open": "78.51",
      "high": "79.16",
      "low": "78.115",
      "close": "78.68",
      "volume": "376525"
    },
    {
      "date": "2023-08-24",
      "open": "78.54",
      "high": "79.59",
      "low": "78.44",
      "close": "78.79",
      "volume": "427460"
    },
    {
      "date": "2023-08-25",
      "open": "78.79",
      "high": "80.80",
      "low": "78.79",
      "close": "80.16",
      "volume": "1020255"
    },
    {
      "date": "2023-08-28",
      "open": "79.00",
      "high": "79.53",
      "low": "77.21",
      "close": "78.26",
      "volume": "1252504"
    },
    {
      "date": "2023-08-29",
      "open": "78.64",
      "high": "80.29",
      "low": "78.27",
      "close": "80.28",
      "volume": "890609"
    },
    {
      "date": "2023-08-30",
      "open": "80.52",
      "high": "81.07",
      "low": "79.65",
      "close": "80.24",
      "volume": "697231"
    },
    {
      "date": "2023-08-31",
      "open": "80.50",
      "high": "80.50",
      "low": "78.35",
      "close": "78.40",
      "volume": "814005"
    },
    {
      "date": "2023-09-01",
      "open": "78.78",
      "high": "79.97",
      "low": "78.42",
      "close": "78.76",
      "volume": "511002"
    },
    {
      "date": "2023-09-05",
      "open": "78.46",
      "high": "78.838",
      "low": "77.195",
      "close": "77.26",
      "volume": "601682"
    },
    {
      "date": "2023-09-06",
      "open": "77.03",
      "high": "77.03",
      "low": "75.20",
      "close": "75.51",
      "volume": "765983"
    },
    {
      "date": "2023-09-07",
      "open": "75.14",
      "high": "75.50",
      "low": "73.88",
      "close": "73.98",
      "volume": "762752"
    },
    {
      "date": "2023-09-08",
      "open": "73.88",
      "high": "73.89",
      "low": "70.895",
      "close": "71.82",
      "volume": "1085239"
    },
    {
      "date": "2023-09-11",
      "open": "72.36",
      "high": "72.36",
      "low": "70.83",
      "close": "71.63",
      "volume": "982918"
    },
    {
      "date": "2023-09-12",
      "open": "71.21",
      "high": "72.28",
      "low": "70.89",
      "close": "71.97",
      "volume": "955289"
    },
    {
      "date": "2023-09-13",
      "open": "71.57",
      "high": "73.06",
      "low": "70.986",
      "close": "72.49",
      "volume": "742723"
    },
    {
      "date": "2023-09-14",
      "open": "73.04",
      "high": "74.27",
      "low": "72.62",
      "close": "74.04",
      "volume": "958461"
    },
    {
      "date": "2023-09-15",
      "open": "73.88",
      "high": "76.5549",
      "low": "72.97",
      "close": "73.65",
      "volume": "1312863"
    },
    {
      "date": "2023-09-18",
      "open": "73.15",
      "high": "73.37",
      "low": "71.01",
      "close": "71.17",
      "volume": "893218"
    },
    {
      "date": "2023-09-19",
      "open": "70.90",
      "high": "71.4529",
      "low": "70.35",
      "close": "70.63",
      "volume": "743499"
    },
    {
      "date": "2023-09-20",
      "open": "71.03",
      "high": "71.695",
      "low": "70.065",
      "close": "70.87",
      "volume": "669831"
    },
    {
      "date": "2023-09-21",
      "open": "70.44",
      "high": "70.715",
      "low": "69.80",
      "close": "69.92",
      "volume": "829999"
    },
    {
      "date": "2023-09-22",
      "open": "69.93",
      "high": "70.18",
      "low": "69.20",
      "close": "69.35",
      "volume": "1052379"
    },
    {
      "date": "2023-09-25",
      "open": "69.00",
      "high": "69.22",
      "low": "68.23",
      "close": "68.43",
      "volume": "863033"
    },
    {
      "date": "2023-09-26",
      "open": "68.08",
      "high": "69.51",
      "low": "67.32",
      "close": "67.52",
      "volume": "635898"
    },
    {
      "date": "2023-09-27",
      "open": "67.72",
      "high": "68.07",
      "low": "66.59",
      "close": "67.57",
      "volume": "718131"
    },
    {
      "date": "2023-09-28",
      "open": "67.60",
      "high": "68.23",
      "low": "67.03",
      "close": "68.02",
      "volume": "1004106"
    },
    {
      "date": "2023-09-29",
      "open": "68.73",
      "high": "69.865",
      "low": "67.90",
      "close": "68.07",
      "volume": "827327"
    },
    {
      "date": "2023-10-02",
      "open": "67.90",
      "high": "67.96",
      "low": "65.77",
      "close": "67.15",
      "volume": "1028478"
    },
    {
      "date": "2023-10-03",
      "open": "66.75",
      "high": "67.2904",
      "low": "65.93",
      "close": "66.50",
      "volume": "1044919"
    },
    {
      "date": "2023-10-04",
      "open": "66.81",
      "high": "66.97",
      "low": "66.09",
      "close": "66.80",
      "volume": "838456"
    },
    {
      "date": "2023-10-05",
      "open": "67.03",
      "high": "67.865",
      "low": "66.10",
      "close": "67.71",
      "volume": "764801"
    },
    {
      "date": "2023-10-06",
      "open": "67.58",
      "high": "69.01",
      "low": "67.35",
      "close": "68.23",
      "volume": "680876"
    },
    {
      "date": "2023-10-09",
      "open": "67.47",
      "high": "68.43",
      "low": "66.89",
      "close": "67.94",
      "volume": "496178"
    },
    {
      "date": "2023-10-10",
      "open": "67.94",
      "high": "69.75",
      "low": "67.52",
      "close": "69.41",
      "volume": "760926"
    },
    {
      "date": "2023-10-11",
      "open": "69.54",
      "high": "69.85",
      "low": "68.64",
      "close": "69.29",
      "volume": "504630"
    },
    {
      "date": "2023-10-12",
      "open": "69.29",
      "high": "71.50",
      "low": "67.445",
      "close": "68.20",
      "volume": "1306677"
    },
    {
      "date": "2023-10-13",
      "open": "67.89",
      "high": "68.80",
      "low": "67.49",
      "close": "67.79",
      "volume": "623976"
    },
    {
      "date": "2023-10-16",
      "open": "67.92",
      "high": "69.15",
      "low": "67.28",
      "close": "68.58",
      "volume": "988314"
    },
    {
      "date": "2023-10-17",
      "open": "67.52",
      "high": "68.85",
      "low": "66.49",
      "close": "68.36",
      "volume": "658759"
    },
    {
      "date": "2023-10-18",
      "open": "67.75",
      "high": "67.75",
      "low": "66.18",
      "close": "66.31",
      "volume": "699994"
    },
    {
      "date": "2023-10-19",
      "open": "66.34",
      "high": "66.35",
      "low": "63.355",
      "close": "63.50",
      "volume": "1393027"
    },
    {
      "date": "2023-10-20",
      "open": "63.49",
      "high": "64.695",
      "low": "63.21",
      "close": "64.07",
      "volume": "1378996"
    },
    {
      "date": "2023-10-23",
      "open": "63.71",
      "high": "64.65",
      "low": "63.32",
      "close": "63.41",
      "volume": "1152514"
    },
    {
      "date": "2023-10-24",
      "open": "63.32",
      "high": "64.05",
      "low": "62.59",
      "close": "63.63",
      "volume": "1322468"
    },
    {
      "date": "2023-10-25",
      "open": "62.94",
      "high": "63.29",
      "low": "60.90",
      "close": "61.28",
      "volume": "1230435"
    },
    {
      "date": "2023-10-26",
      "open": "61.37",
      "high": "62.245",
      "low": "60.67",
      "close": "61.51",
      "volume": "1162396"
    },
    {
      "date": "2023-10-27",
      "open": "61.58",
      "high": "61.645",
      "low": "59.34",
      "close": "59.54",
      "volume": "850541"
    },
    {
      "date": "2023-10-30",
      "open": "59.87",
      "high": "59.87",
      "low": "53.83",
      "close": "56.64",
      "volume": "2958470"
    },
    {
      "date": "2023-10-31",
      "open": "57.54",
      "high": "60.63",
      "low": "53.25",
      "close": "54.63",
      "volume": "3699825"
    },
    {
      "date": "2023-11-01",
      "open": "54.93",
      "high": "54.93",
      "low": "51.79",
      "close": "52.83",
      "volume": "2556413"
    },
    {
      "date": "2023-11-02",
      "open": "53.77",
      "high": "55.95",
      "low": "52.99",
      "close": "55.41",
      "volume": "1887719"
    },
    {
      "date": "2023-11-03",
      "open": "56.91",
      "high": "59.405",
      "low": "56.363",
      "close": "58.72",
      "volume": "1837053"
    },
    {
      "date": "2023-11-06",
      "open": "58.72",
      "high": "59.80",
      "low": "57.92",
      "close": "58.69",
      "volume": "1567244"
    },
    {
      "date": "2023-11-07",
      "open": "59.19",
      "high": "60.34",
      "low": "58.48",
      "close": "59.62",
      "volume": "1917303"
    },
    {
      "date": "2023-11-08",
      "open": "59.94",
      "high": "60.015",
      "low": "58.00",
      "close": "58.67",
      "volume": "1049138"
    },
    {
      "date": "2023-11-09",
      "open": "58.77",
      "high": "59.205",
      "low": "56.54",
      "close": "56.86",
      "volume": "944109"
    },
    {
      "date": "2023-11-10",
      "open": "56.86",
      "high": "57.67",
      "low": "55.63",
      "close": "57.49",
      "volume": "968672"
    },
    {
      "date": "2023-11-13",
      "open": "57.04",
      "high": "57.58",
      "low": "56.45",
      "close": "57.10",
      "volume": "997894"
    },
    {
      "date": "2023-11-14",
      "open": "59.27",
      "high": "60.67",
      "low": "58.99",
      "close": "60.36",
      "volume": "1173480"
    },
    {
      "date": "2023-11-15",
      "open": "60.06",
      "high": "62.41",
      "low": "60.04",
      "close": "60.89",
      "volume": "1112034"
    },
    {
      "date": "2023-11-16",
      "open": "60.91",
      "high": "61.50",
      "low": "60.57",
      "close": "60.90",
      "volume": "879182"
    },
    {
      "date": "2023-11-17",
      "open": "61.73",
      "high": "62.275",
      "low": "60.5301",
      "close": "61.05",
      "volume": "1057525"
    },
    {
      "date": "2023-11-20",
      "open": "61.11",
      "high": "63.70",
      "low": "61.11",
      "close": "63.59",
      "volume": "1834341"
    },
    {
      "date": "2023-11-21",
      "open": "63.97",
      "high": "65.20",
      "low": "63.42",
      "close": "63.52",
      "volume": "1808968"
    },
    {
      "date": "2023-11-22",
      "open": "64.21",
      "high": "64.825",
      "low": "63.54",
      "close": "63.58",
      "volume": "850729"
    },
    {
      "date": "2023-11-24",
      "open": "63.17",
      "high": "64.38",
      "low": "63.06",
      "close": "64.01",
      "volume": "414068"
    },
    {
      "date": "2023-11-27",
      "open": "63.75",
      "high": "63.94",
      "low": "62.18",
      "close": "62.26",
      "volume": "809804"
    },
    {
      "date": "2023-11-28",
      "open": "62.22",
      "high": "62.57",
      "low": "61.23",
      "close": "61.66",
      "volume": "726985"
    },
    {
      "date": "2023-11-29",
      "open": "62.10",
      "high": "63.415",
      "low": "62.10",
      "close": "63.12",
      "volume": "1192209"
    },
    {
      "date": "2023-11-30",
      "open": "63.54",
      "high": "63.96",
      "low": "61.91",
      "close": "62.90",
      "volume": "1453540"
    },
    {
      "date": "2023-12-01",
      "open": "62.62",
      "high": "64.63",
      "low": "62.38",
      "close": "64.57",
      "volume": "1189371"
    },
    {
      "date": "2023-12-04",
      "open": "64.07",
      "high": "65.80",
      "low": "63.72",
      "close": "65.30",
      "volume": "1076441"
    },
    {
      "date": "2023-12-05",
      "open": "64.88",
      "high": "65.27",
      "low": "63.52",
      "close": "64.38",
      "volume": "926221"
    },
    {
      "date": "2023-12-06",
      "open": "65.07",
      "high": "66.44",
      "low": "64.82",
      "close": "66.04",
      "volume": "1145764"
    },
    {
      "date": "2023-12-07",
      "open": "66.25",
      "high": "68.13",
      "low": "66.05",
      "close": "68.05",
      "volume": "1023212"
    },
    {
      "date": "2023-12-08",
      "open": "68.05",
      "high": "69.49",
      "low": "67.71",
      "close": "68.31",
      "volume": "1229200"
    },
    {
      "date": "2023-12-11",
      "open": "68.61",
      "high": "69.3307",
      "low": "68.31",
      "close": "69.00",
      "volume": "1162346"
    },
    {
      "date": "2023-12-12",
      "open": "69.09",
      "high": "70.14",
      "low": "68.39",
      "close": "69.20",
      "volume": "1770844"
    },
    {
      "date": "2023-12-13",
      "open": "69.24",
      "high": "74.19",
      "low": "68.91",
      "close": "74.00",
      "volume": "1368889"
    },
    {
      "date": "2023-12-14",
      "open": "75.67",
      "high": "76.77",
      "low": "74.1963",
      "close": "75.04",
      "volume": "2626657"
    },
    {
      "date": "2023-12-15",
      "open": "74.92",
      "high": "76.44",
      "low": "73.83",
      "close": "75.99",
      "volume": "2971735"
    },
    {
      "date": "2023-12-18",
      "open": "76.48",
      "high": "76.80",
      "low": "75.45",
      "close": "76.02",
      "volume": "1139471"
    },
    {
      "date": "2023-12-19",
      "open": "76.80",
      "high": "77.65",
      "low": "76.2725",
      "close": "77.42",
      "volume": "848460"
    },
    {
      "date": "2023-12-20",
      "open": "77.42",
      "high": "77.94",
      "low": "75.81",
      "close": "75.86",
      "volume": "574679"
    },
    {
      "date": "2023-12-21",
      "open": "76.78",
      "high": "78.28",
      "low": "76.47",
      "close": "77.72",
      "volume": "1015996"
    },
    {
      "date": "2023-12-22",
      "open": "78.38",
      "high": "78.635",
      "low": "77.06",
      "close": "77.52",
      "volume": "642812"
    },
    {
      "date": "2023-12-26",
      "open": "77.66",
      "high": "78.20",
      "low": "77.08",
      "close": "77.94",
      "volume": "439600"
    },
    {
      "date": "2023-12-27",
      "open": "77.60",
      "high": "78.50",
      "low": "77.60",
      "close": "78.18",
      "volume": "457337"
    },
    {
      "date": "2023-12-28",
      "open": "78.31",
      "high": "78.735",
      "low": "78.065",
      "close": "78.22",
      "volume": "460109"
    },
    {
      "date": "2023-12-29",
      "open": "77.62",
      "high": "78.27",
      "low": "76.78",
      "close": "77.16",
      "volume": "592875"
    },
    {
      "date": "2024-01-02",
      "open": "76.38",
      "high": "77.89",
      "low": "75.36",
      "close": "76.71",
      "volume": "838689"
    },
    {
      "date": "2024-01-03",
      "open": "76.48",
      "high": "76.51",
      "low": "71.85",
      "close": "72.14",
      "volume": "1176393"
    },
    {
      "date": "2024-01-04",
      "open": "72.14",
      "high": "72.47",
      "low": "71.72",
      "close": "72.42",
      "volume": "1572359"
    },
    {
      "date": "2024-01-05",
      "open": "71.96",
      "high": "72.86",
      "low": "71.05",
      "close": "71.09",
      "volume": "1090123"
    },
    {
      "date": "2024-01-08",
      "open": "71.19",
      "high": "73.26",
      "low": "70.49",
      "close": "72.91",
      "volume": "1234129"
    },
    {
      "date": "2024-01-09",
      "open": "72.13",
      "high": "74.39",
      "low": "71.79",
      "close": "71.99",
      "volume": "741183"
    },
    {
      "date": "2024-01-10",
      "open": "72.00",
      "high": "73.53",
      "low": "70.75",
      "close": "73.15",
      "volume": "903421"
    },
    {
      "date": "2024-01-11",
      "open": "73.24",
      "high": "73.64",
      "low": "71.97",
      "close": "73.14",
      "volume": "725670"
    },
    {
      "date": "2024-01-12",
      "open": "73.73",
      "high": "74.25",
      "low": "72.06",
      "close": "72.17",
      "volume": "575317"
    },
    {
      "date": "2024-01-16",
      "open": "71.15",
      "high": "72.46",
      "low": "70.70",
      "close": "71.43",
      "volume": "1100492"
    },
    {
      "date": "2024-01-17",
      "open": "70.41",
      "high": "71.34",
      "low": "69.30",
      "close": "69.84",
      "volume": "966058"
    },
    {
      "date": "2024-01-18",
      "open": "69.99",
      "high": "70.235",
      "low": "69.27",
      "close": "69.86",
      "volume": "914194"
    },
    {
      "date": "2024-01-19",
      "open": "70.24",
      "high": "70.7089",
      "low": "68.43",
      "close": "70.32",
      "volume": "2113911"
    },
    {
      "date": "2024-01-22",
      "open": "70.94",
      "high": "72.61",
      "low": "70.36",
      "close": "72.02",
      "volume": "660079"
    },
    {
      "date": "2024-01-23",
      "open": "72.43",
      "high": "72.65",
      "low": "70.97",
      "close": "72.48",
      "volume": "534771"
    },
    {
      "date": "2024-01-24",
      "open": "72.98",
      "high": "73.41",
      "low": "70.84",
      "close": "71.06",
      "volume": "565477"
    },
    {
      "date": "2024-01-25",
      "open": "72.23",
      "high": "72.23",
      "low": "70.53",
      "close": "71.12",
      "volume": "560904"
    },
    {
      "date": "2024-01-26",
      "open": "72.60",
      "high": "73.75",
      "low": "72.40",
      "close": "72.63",
      "volume": "1070572"
    },
    {
      "date": "2024-01-29",
      "open": "72.19",
      "high": "73.09",
      "low": "71.47",
      "close": "72.78",
      "volume": "1080548"
    },
    {
      "date": "2024-01-30",
      "open": "72.86",
      "high": "74.00",
      "low": "72.47",
      "close": "72.71",
      "volume": "1131170"
    },
    {
      "date": "2024-01-31",
      "open": "72.71",
      "high": "72.715",
      "low": "70.07",
      "close": "70.32",
      "volume": "1434429"
    },
    {
      "date": "2024-02-01",
      "open": "67.10",
      "high": "69.45",
      "low": "65.22",
      "close": "68.54",
      "volume": "2507046"
    },
    {
      "date": "2024-02-02",
      "open": "66.68",
      "high": "67.78",
      "low": "64.965",
      "close": "65.98",
      "volume": "1745415"
    },
    {
      "date": "2024-02-05",
      "open": "65.91",
      "high": "68.0065",
      "low": "65.35",
      "close": "66.77",
      "volume": "1945982"
    },
    {
      "date": "2024-02-06",
      "open": "66.67",
      "high": "67.60",
      "low": "65.9415",
      "close": "67.37",
      "volume": "1017782"
    },
    {
      "date": "2024-02-07",
      "open": "67.77",
      "high": "67.80",
      "low": "66.00",
      "close": "66.36",
      "volume": "942504"
    },
    {
      "date": "2024-02-08",
      "open": "66.69",
      "high": "68.29",
      "low": "66.36",
      "close": "67.98",
      "volume": "971437"
    },
    {
      "date": "2024-02-09",
      "open": "67.90",
      "high": "68.19",
      "low": "66.79",
      "close": "67.95",
      "volume": "908290"
    },
    {
      "date": "2024-02-12",
      "open": "68.10",
      "high": "70.265",
      "low": "67.28",
      "close": "69.95",
      "volume": "1277511"
    },
    {
      "date": "2024-02-13",
      "open": "68.20",
      "high": "68.84",
      "low": "66.35",
      "close": "67.52",
      "volume": "1029930"
    },
    {
      "date": "2024-02-14",
      "open": "68.41",
      "high": "70.22",
      "low": "67.63",
      "close": "70.12",
      "volume": "1036506"
    },
    {
      "date": "2024-02-15",
      "open": "70.50",
      "high": "71.96",
      "low": "70.38",
      "close": "71.26",
      "volume": "1109678"
    },
    {
      "date": "2024-02-16",
      "open": "70.59",
      "high": "72.82",
      "low": "70.09",
      "close": "71.61",
      "volume": "1048576"
    },
    {
      "date": "2024-02-20",
      "open": "70.35",
      "high": "70.77",
      "low": "69.91",
      "close": "70.33",
      "volume": "632240"
    },
    {
      "date": "2024-02-21",
      "open": "70.00",
      "high": "71.985",
      "low": "69.6216",
      "close": "71.72",
      "volume": "1373852"
    },
    {
      "date": "2024-02-22",
      "open": "71.65",
      "high": "72.55",
      "low": "70.98",
      "close": "71.76",
      "volume": "801031"
    },
    {
      "date": "2024-02-23",
      "open": "72.07",
      "high": "72.57",
      "low": "71.1558",
      "close": "71.62",
      "volume": "479577"
    },
    {
      "date": "2024-02-26",
      "open": "71.77",
      "high": "72.19",
      "low": "71.15",
      "close": "71.91",
      "volume": "581214"
    },
    {
      "date": "2024-02-27",
      "open": "72.16",
      "high": "73.405",
      "low": "71.57",
      "close": "73.21",
      "volume": "1156003"
    },
    {
      "date": "2024-02-28",
      "open": "72.72",
      "high": "74.43",
      "low": "72.55",
      "close": "74.39",
      "volume": "1191471"
    },
    {
      "date": "2024-02-29",
      "open": "75.00",
      "high": "75.60",
      "low": "73.54",
      "close": "73.57",
      "volume": "1241420"
    },
    {
      "date": "2024-03-01",
      "open": "73.48",
      "high": "74.575",
      "low": "72.10",
      "close": "74.38",
      "volume": "1117214"
    },
    {
      "date": "2024-03-04",
      "open": "74.39",
      "high": "75.07",
      "low": "73.67",
      "close": "74.88",
      "volume": "707228"
    },
    {
      "date": "2024-03-05",
      "open": "74.36",
      "high": "74.99",
      "low": "72.90",
      "close": "73.40",
      "volume": "769362"
    },
    {
      "date": "2024-03-06",
      "open": "73.43",
      "high": "76.055",
      "low": "71.64",
      "close": "74.68",
      "volume": "1212667"
    },
    {
      "date": "2024-03-07",
      "open": "75.08",
      "high": "77.34",
      "low": "74.98",
      "close": "76.94",
      "volume": "1418178"
    },
    {
      "date": "2024-03-08",
      "open": "77.18",
      "high": "78.745",
      "low": "76.88",
      "close": "77.09",
      "volume": "1513113"
    },
    {
      "date": "2024-03-11",
      "open": "76.78",
      "high": "77.41",
      "low": "74.695",
      "close": "75.13",
      "volume": "1192602"
    },
    {
      "date": "2024-03-12",
      "open": "75.07",
      "high": "75.67",
      "low": "73.22",
      "close": "74.12",
      "volume": "1105193"
    },
    {
      "date": "2024-03-13",
      "open": "74.00",
      "high": "74.6815",
      "low": "72.01",
      "close": "72.49",
      "volume": "995750"
    },
    {
      "date": "2024-03-14",
      "open": "72.19",
      "high": "72.39",
      "low": "69.70",
      "close": "71.22",
      "volume": "1380383"
    },
    {
      "date": "2024-03-15",
      "open": "70.11",
      "high": "72.84",
      "low": "70.11",
      "close": "72.52",
      "volume": "1749508"
    },
    {
      "date": "2024-03-18",
      "open": "72.48",
      "high": "72.87",
      "low": "71.04",
      "close": "71.88",
      "volume": "1004049"
    },
    {
      "date": "2024-03-19",
      "open": "71.88",
      "high": "72.405",
      "low": "70.04",
      "close": "70.76",
      "volume": "1041638"
    },
    {
      "date": "2024-03-20",
      "open": "70.84",
      "high": "71.95",
      "low": "70.725",
      "close": "71.88",
      "volume": "1190446"
    },
    {
      "date": "2024-03-21",
      "open": "72.75",
      "high": "72.775",
      "low": "71.81",
      "close": "72.33",
      "volume": "821923"
    },
    {
      "date": "2024-03-22",
      "open": "72.38",
      "high": "72.455",
      "low": "70.65",
      "close": "71.50",
      "volume": "975518"
    },
    {
      "date": "2024-03-25",
      "open": "71.73",
      "high": "71.75",
      "low": "69.08",
      "close": "69.22",
      "volume": "1136284"
    },
    {
      "date": "2024-03-26",
      "open": "69.36",
      "high": "69.485",
      "low": "68.295",
      "close": "68.40",
      "volume": "1465106"
    },
    {
      "date": "2024-03-27",
      "open": "69.08",
      "high": "69.79",
      "low": "68.00",
      "close": "69.42",
      "volume": "971586"
    },
    {
      "date": "2024-03-28",
      "open": "69.89",
      "high": "70.765",
      "low": "69.28",
      "close": "70.39",
      "volume": "1179959"
    },
    {
      "date": "2024-04-01",
      "open": "70.75",
      "high": "70.82",
      "low": "68.61",
      "close": "69.41",
      "volume": "772939"
    },
    {
      "date": "2024-04-02",
      "open": "68.90",
      "high": "68.98",
      "low": "67.34",
      "close": "68.76",
      "volume": "689314"
    },
    {
      "date": "2024-04-03",
      "open": "68.29",
      "high": "68.88",
      "low": "67.41",
      "close": "67.87",
      "volume": "810475"
    },
    {
      "date": "2024-04-04",
      "open": "68.49",
      "high": "68.87",
      "low": "66.77",
      "close": "67.05",
      "volume": "858803"
    },
    {
      "date": "2024-04-05",
      "open": "67.02",
      "high": "68.36",
      "low": "66.85",
      "close": "66.99",
      "volume": "1053192"
    },
    {
      "date": "2024-04-08",
      "open": "67.26",
      "high": "68.86",
      "low": "66.74",
      "close": "68.22",
      "volume": "1008251"
    },
    {
      "date": "2024-04-09",
      "open": "68.76",
      "high": "71.27",
      "low": "68.73",
      "close": "71.23",
      "volume": "1175061"
    },
    {
      "date": "2024-04-10",
      "open": "69.58",
      "high": "70.17",
      "low": "69.245",
      "close": "69.51",
      "volume": "843726"
    },
    {
      "date": "2024-04-11",
      "open": "70.68",
      "high": "70.825",
      "low": "68.74",
      "close": "68.81",
      "volume": "1100965"
    },
    {
      "date": "2024-04-12",
      "open": "68.09",
      "high": "68.52",
      "low": "66.28",
      "close": "66.73",
      "volume": "703423"
    },
    {
      "date": "2024-04-15",
      "open": "67.26",
      "high": "67.46",
      "low": "65.10",
      "close": "65.52",
      "volume": "735418"
    },
    {
      "date": "2024-04-16",
      "open": "65.29",
      "high": "65.29",
      "low": "63.645",
      "close": "64.01",
      "volume": "1616348"
    },
    {
      "date": "2024-04-17",
      "open": "64.54",
      "high": "64.81",
      "low": "62.70",
      "close": "62.73",
      "volume": "902987"
    },
    {
      "date": "2024-04-18",
      "open": "61.61",
      "high": "62.43",
      "low": "61.16",
      "close": "62.21",
      "volume": "1174667"
    },
    {
      "date": "2024-04-19",
      "open": "62.45",
      "high": "62.96",
      "low": "61.94",
      "close": "62.12",
      "volume": "909608"
    },
    {
      "date": "2024-04-22",
      "open": "62.54",
      "high": "63.39",
      "low": "61.815",
      "close": "62.80",
      "volume": "829547"
    },
    {
      "date": "2024-04-23",
      "open": "64.00",
      "high": "64.585",
      "low": "63.56",
      "close": "63.69",
      "volume": "1217190"
    },
    {
      "date": "2024-04-24",
      "open": "63.22",
      "high": "63.945",
      "low": "62.61",
      "close": "63.52",
      "volume": "984815"
    },
    {
      "date": "2024-04-25",
      "open": "63.21",
      "high": "63.31",
      "low": "61.79",
      "close": "62.66",
      "volume": "965762"
    },
    {
      "date": "2024-04-26",
      "open": "62.83",
      "high": "64.36",
      "low": "62.40",
      "close": "64.06",
      "volume": "973784"
    },
    {
      "date": "2024-04-29",
      "open": "64.39",
      "high": "66.63",
      "low": "64.284",
      "close": "64.51",
      "volume": "1604634"
    },
    {
      "date": "2024-04-30",
      "open": "63.83",
      "high": "64.78",
      "low": "63.16",
      "close": "63.21",
      "volume": "1329624"
    },
    {
      "date": "2024-05-01",
      "open": "70.54",
      "high": "76.68",
      "low": "70.012",
      "close": "73.46",
      "volume": "3117232"
    },
    {
      "date": "2024-05-02",
      "open": "74.45",
      "high": "76.31",
      "low": "73.08",
      "close": "75.60",
      "volume": "2255997"
    },
    {
      "date": "2024-05-03",
      "open": "76.89",
      "high": "77.98",
      "low": "76.18",
      "close": "77.29",
      "volume": "1509857"
    },
    {
      "date": "2024-05-06",
      "open": "77.48",
      "high": "77.7199",
      "low": "75.20",
      "close": "76.06",
      "volume": "1090356"
    },
    {
      "date": "2024-05-07",
      "open": "76.87",
      "high": "77.59",
      "low": "75.85",
      "close": "77.46",
      "volume": "1007595"
    },
    {
      "date": "2024-05-08",
      "open": "77.53",
      "high": "77.70",
      "low": "76.565",
      "close": "77.05",
      "volume": "838284"
    },
    {
      "date": "2024-05-09",
      "open": "77.24",
      "high": "79.79",
      "low": "76.61",
      "close": "79.63",
      "volume": "816087"
    },
    {
      "date": "2024-05-10",
      "open": "79.61",
      "high": "81.09",
      "low": "79.47",
      "close": "80.91",
      "volume": "1463839"
    },
    {
      "date": "2024-05-13",
      "open": "82.14",
      "high": "82.75",
      "low": "80.55",
      "close": "81.97",
      "volume": "1418015"
    },
    {
      "date": "2024-05-14",
      "open": "82.41",
      "high": "84.47",
      "low": "82.065",
      "close": "84.15",
      "volume": "926909"
    },
    {
      "date": "2024-05-15",
      "open": "84.94",
      "high": "85.57",
      "low": "83.00",
      "close": "83.50",
      "volume": "1149196"
    },
    {
      "date": "2024-05-16",
      "open": "83.15",
      "high": "83.82",
      "low": "82.32",
      "close": "82.84",
      "volume": "1389946"
    },
    {
      "date": "2024-05-17",
      "open": "82.98",
      "high": "84.61",
      "low": "82.19",
      "close": "83.805",
      "volume": "1379971"
    },
    {
      "date": "2024-05-20",
      "open": "83.23",
      "high": "84.22",
      "low": "82.38",
      "close": "82.50",
      "volume": "1006916"
    },
    {
      "date": "2024-05-21",
      "open": "82.42",
      "high": "83.40",
      "low": "80.83",
      "close": "82.68",
      "volume": "840134"
    },
    {
      "date": "2024-05-22",
      "open": "80.97",
      "high": "83.28",
      "low": "80.29",
      "close": "82.98",
      "volume": "696296"
    },
    {
      "date": "2024-05-23",
      "open": "82.32",
      "high": "83.96",
      "low": "79.76",
      "close": "80.41",
      "volume": "793186"
    },
    {
      "date": "2024-05-24",
      "open": "80.84",
      "high": "81.029",
      "low": "79.95",
      "close": "80.79",
      "volume": "452637"
    },
    {
      "date": "2024-05-28",
      "open": "80.93",
      "high": "80.93",
      "low": "79.04",
      "close": "79.39",
      "volume": "795261"
    },
    {
      "date": "2024-05-29",
      "open": "78.44",
      "high": "78.70",
      "low": "77.68",
      "close": "78.60",
      "volume": "718496"
    },
    {
      "date": "2024-05-30",
      "open": "78.22",
      "high": "78.22",
      "low": "75.16",
      "close": "77.25",
      "volume": "1222601"
    },
    {
      "date": "2024-05-31",
      "open": "77.47",
      "high": "78.815",
      "low": "76.17",
      "close": "77.19",
      "volume": "1307031"
    },
    {
      "date": "2024-06-03",
      "open": "77.89",
      "high": "79.195",
      "low": "77.11",
      "close": "77.90",
      "volume": "863746"
    },
    {
      "date": "2024-06-04",
      "open": "77.32",
      "high": "78.58",
      "low": "76.14",
      "close": "76.90",
      "volume": "1095060"
    },
    {
      "date": "2024-06-05",
      "open": "77.31",
      "high": "79.30",
      "low": "76.59",
      "close": "79.26",
      "volume": "930552"
    },
    {
      "date": "2024-06-06",
      "open": "78.85",
      "high": "79.9261",
      "low": "78.495",
      "close": "78.83",
      "volume": "785617"
    },
    {
      "date": "2024-06-07",
      "open": "78.14",
      "high": "78.47",
      "low": "77.11",
      "close": "77.63",
      "volume": "897308"
    },
    {
      "date": "2024-06-10",
      "open": "76.99",
      "high": "77.62",
      "low": "75.90",
      "close": "77.10",
      "volume": "722231"
    },
    {
      "date": "2024-06-11",
      "open": "76.75",
      "high": "77.30",
      "low": "75.90",
      "close": "76.89",
      "volume": "827522"
    },
    {
      "date": "2024-06-12",
      "open": "78.16",
      "high": "78.99",
      "low": "76.57",
      "close": "77.45",
      "volume": "782456"
    },
    {
      "date": "2024-06-13",
      "open": "77.12",
      "high": "77.66",
      "low": "75.88",
      "close": "76.88",
      "volume": "529506"
    },
    {
      "date": "2024-06-14",
      "open": "76.50",
      "high": "77.02",
      "low": "74.79",
      "close": "75.87",
      "volume": "787761"
    },
    {
      "date": "2024-06-17",
      "open": "75.48",
      "high": "75.985",
      "low": "74.61",
      "close": "74.81",
      "volume": "772994"
    },
    {
      "date": "2024-06-18",
      "open": "74.84",
      "high": "75.24",
      "low": "74.33",
      "close": "74.54",
      "volume": "1147737"
    },
    {
      "date": "2024-06-20",
      "open": "74.25",
      "high": "75.245",
      "low": "73.43",
      "close": "74.53",
      "volume": "784181"
    },
    {
      "date": "2024-06-21",
      "open": "74.79",
      "high": "75.28",
      "low": "73.51",
      "close": "73.66",
      "volume": "1578266"
    },
    {
      "date": "2024-06-24",
      "open": "73.96",
      "high": "75.49",
      "low": "73.55",
      "close": "74.49",
      "volume": "840784"
    },
    {
      "date": "2024-06-25",
      "open": "74.29",
      "high": "74.7799",
      "low": "72.85",
      "close": "73.07",
      "volume": "631275"
    },
    {
      "date": "2024-06-26",
      "open": "72.85",
      "high": "73.1468",
      "low": "71.92",
      "close": "72.10",
      "volume": "1338199"
    },
    {
      "date": "2024-06-27",
      "open": "71.97",
      "high": "72.425",
      "low": "70.99",
      "close": "71.82",
      "volume": "1236561"
    },
    {
      "date": "2024-06-28",
      "open": "72.05",
      "high": "72.61",
      "low": "70.65",
      "close": "71.65",
      "volume": "4737522"
    },
    {
      "date": "2024-07-01",
      "open": "71.78",
      "high": "73.3737",
      "low": "71.01",
      "close": "71.61",
      "volume": "1405502"
    },
    {
      "date": "2024-07-02",
      "open": "71.67",
      "high": "72.35",
      "low": "70.96",
      "close": "71.24",
      "volume": "884518"
    },
    {
      "date": "2024-07-03",
      "open": "71.87",
      "high": "72.705",
      "low": "71.39",
      "close": "71.45",
      "volume": "508022"
    },
    {
      "date": "2024-07-05",
      "open": "71.48",
      "high": "72.63",
      "low": "70.62",
      "close": "71.44",
      "volume": "564539"
    },
    {
      "date": "2024-07-08",
      "open": "71.66",
      "high": "72.68",
      "low": "71.38",
      "close": "71.56",
      "volume": "841071"
    },
    {
      "date": "2024-07-09",
      "open": "71.48",
      "high": "71.96",
      "low": "70.30",
      "close": "71.29",
      "volume": "727409"
    },
    {
      "date": "2024-07-10",
      "open": "71.81",
      "high": "72.37",
      "low": "71.165",
      "close": "72.07",
      "volume": "917253"
    },
    {
      "date": "2024-07-11",
      "open": "73.00",
      "high": "76.54",
      "low": "72.373",
      "close": "76.37",
      "volume": "1118208"
    },
    {
      "date": "2024-07-12",
      "open": "76.73",
      "high": "78.47",
      "low": "76.15",
      "close": "77.31",
      "volume": "1323530"
    },
    {
      "date": "2024-07-15",
      "open": "77.20",
      "high": "77.88",
      "low": "76.66",
      "close": "77.21",
      "volume": "710891"
    },
    {
      "date": "2024-07-16",
      "open": "77.59",
      "high": "80.12",
      "low": "76.88",
      "close": "79.82",
      "volume": "909307"
    },
    {
      "date": "2024-07-17",
      "open": "79.35",
      "high": "80.515",
      "low": "78.28",
      "close": "78.29",
      "volume": "649909"
    },
    {
      "date": "2024-07-18",
      "open": "77.45",
      "high": "78.60",
      "low": "75.59",
      "close": "75.92",
      "volume": "738884"
    },
    {
      "date": "2024-07-19",
      "open": "75.93",
      "high": "76.6399",
      "low": "74.20",
      "close": "75.46",
      "volume": "587477"
    },
    {
      "date": "2024-07-22",
      "open": "76.35",
      "high": "77.88",
      "low": "74.79",
      "close": "77.77",
      "volume": "631172"
    },
    {
      "date": "2024-07-23",
      "open": "77.89",
      "high": "78.17",
      "low": "76.28",
      "close": "76.51",
      "volume": "861461"
    },
    {
      "date": "2024-07-24",
      "open": "76.58",
      "high": "77.9313",
      "low": "75.94",
      "close": "77.61",
      "volume": "915195"
    },
    {
      "date": "2024-07-25",
      "open": "77.57",
      "high": "79.78",
      "low": "77.04",
      "close": "78.67",
      "volume": "883151"
    },
    {
      "date": "2024-07-26",
      "open": "79.72",
      "high": "81.32",
      "low": "78.77",
      "close": "80.60",
      "volume": "969063"
    },
    {
      "date": "2024-07-29",
      "open": "80.89",
      "high": "81.00",
      "low": "78.36",
      "close": "79.72",
      "volume": "1270608"
    },
    {
      "date": "2024-07-30",
      "open": "80.00",
      "high": "82.34",
      "low": "79.995",
      "close": "81.97",
      "volume": "1258544"
    },
    {
      "date": "2024-07-31",
      "open": "82.78",
      "high": "83.62",
      "low": "81.51",
      "close": "81.59",
      "volume": "1024447"
    },
    {
      "date": "2024-08-01",
      "open": "81.92",
      "high": "83.325",
      "low": "80.97",
      "close": "82.35",
      "volume": "789942"
    },
    {
      "date": "2024-08-02",
      "open": "81.30",
      "high": "81.30",
      "low": "77.93",
      "close": "80.17",
      "volume": "857927"
    },
    {
      "date": "2024-08-05",
      "open": "81.29",
      "high": "81.29",
      "low": "76.94",
      "close": "77.66",
      "volume": "1098738"
    },
    {
      "date": "2024-08-06",
      "open": "77.66",
      "high": "80.545",
      "low": "77.06",
      "close": "78.42",
      "volume": "1555844"
    },
    {
      "date": "2024-08-07",
      "open": "77.52",
      "high": "77.52",
      "low": "70.135",
      "close": "70.96",
      "volume": "2594528"
    },
    {
      "date": "2024-08-08",
      "open": "71.90",
      "high": "73.68",
      "low": "70.17",
      "close": "73.37",
      "volume": "1439565"
    },
    {
      "date": "2024-08-09",
      "open": "72.98",
      "high": "73.42",
      "low": "71.48",
      "close": "71.77",
      "volume": "829674"
    },
    {
      "date": "2024-08-12",
      "open": "71.77",
      "high": "72.14",
      "low": "70.48",
      "close": "71.78",
      "volume": "791472"
    },
    {
      "date": "2024-08-13",
      "open": "71.65",
      "high": "73.73",
      "low": "71.55",
      "close": "73.45",
      "volume": "805193"
    },
    {
      "date": "2024-08-14",
      "open": "73.56",
      "high": "75.60",
      "low": "72.485",
      "close": "72.75",
      "volume": "1284105"
    },
    {
      "date": "2024-08-15",
      "open": "73.61",
      "high": "75.03",
      "low": "72.935",
      "close": "74.91",
      "volume": "1015375"
    },
    {
      "date": "2024-08-16",
      "open": "74.72",
      "high": "75.34",
      "low": "73.08",
      "close": "74.52",
      "volume": "798166"
    },
    {
      "date": "2024-08-19",
      "open": "74.52",
      "high": "75.11",
      "low": "73.97",
      "close": "74.99",
      "volume": "680366"
    },
    {
      "date": "2024-08-20",
      "open": "74.99",
      "high": "75.27",
      "low": "72.30",
      "close": "72.34",
      "volume": "943531"
    },
    {
      "date": "2024-08-21",
      "open": "72.96",
      "high": "73.22",
      "low": "71.90",
      "close": "72.65",
      "volume": "930508"
    },
    {
      "date": "2024-08-22",
      "open": "72.89",
      "high": "73.5099",
      "low": "71.14",
      "close": "71.35",
      "volume": "471459"
    },
    {
      "date": "2024-08-23",
      "open": "71.91",
      "high": "73.3696",
      "low": "71.14",
      "close": "72.29",
      "volume": "530783"
    },
    {
      "date": "2024-08-26",
      "open": "72.64",
      "high": "72.64",
      "low": "71.04",
      "close": "71.34",
      "volume": "538343"
    },
    {
      "date": "2024-08-27",
      "open": "71.34",
      "high": "71.83",
      "low": "70.25",
      "close": "71.03",
      "volume": "545838"
    },
    {
      "date": "2024-08-28",
      "open": "71.09",
      "high": "71.88",
      "low": "70.80",
      "close": "71.60",
      "volume": "713827"
    },
    {
      "date": "2024-08-29",
      "open": "71.91",
      "high": "75.42",
      "low": "71.47",
      "close": "74.52",
      "volume": "1367193"
    },
    {
      "date": "2024-08-30",
      "open": "74.77",
      "high": "75.00",
      "low": "73.51",
      "close": "73.99",
      "volume": "842930"
    },
    {
      "date": "2024-09-03",
      "open": "73.48",
      "high": "74.055",
      "low": "71.21",
      "close": "71.73",
      "volume": "637126"
    },
    {
      "date": "2024-09-04",
      "open": "71.68",
      "high": "72.04",
      "low": "70.88",
      "close": "71.12",
      "volume": "625246"
    },
    {
      "date": "2024-09-05",
      "open": "71.12",
      "high": "72.56",
      "low": "70.81",
      "close": "72.37",
      "volume": "742955"
    },
    {
      "date": "2024-09-06",
      "open": "72.37",
      "high": "73.98",
      "low": "70.83",
      "close": "71.49",
      "volume": "734814"
    },
    {
      "date": "2024-09-09",
      "open": "71.97",
      "high": "72.74",
      "low": "71.57",
      "close": "72.09",
      "volume": "789694"
    },
    {
      "date": "2024-09-10",
      "open": "72.21",
      "high": "74.16",
      "low": "71.00",
      "close": "73.78",
      "volume": "954925"
    },
    {
      "date": "2024-09-11",
      "open": "73.24",
      "high": "74.18",
      "low": "72.45",
      "close": "73.49",
      "volume": "993706"
    },
    {
      "date": "2024-09-12",
      "open": "73.26",
      "high": "73.61",
      "low": "71.1501",
      "close": "73.20",
      "volume": "950425"
    },
    {
      "date": "2024-09-13",
      "open": "73.37",
      "high": "74.715",
      "low": "73.245",
      "close": "74.67",
      "volume": "401745"
    },
    {
      "date": "2024-09-16",
      "open": "75.28",
      "high": "75.51",
      "low": "73.74",
      "close": "74.76",
      "volume": "931638"
    },
    {
      "date": "2024-09-17",
      "open": "75.04",
      "high": "76.86",
      "low": "74.52",
      "close": "75.28",
      "volume": "671198"
    },
    {
      "date": "2024-09-18",
      "open": "75.56",
      "high": "77.84",
      "low": "75.06",
      "close": "76.51",
      "volume": "834048"
    },
    {
      "date": "2024-09-19",
      "open": "78.32",
      "high": "80.9499",
      "low": "77.58",
      "close": "80.36",
      "volume": "1534012"
    },
    {
      "date": "2024-09-20",
      "open": "79.73",
      "high": "79.99",
      "low": "77.38",
      "close": "78.30",
      "volume": "1558282"
    },
    {
      "date": "2024-09-23",
      "open": "79.07",
      "high": "79.12",
      "low": "77.00",
      "close": "77.21",
      "volume": "776613"
    },
    {
      "date": "2024-09-24",
      "open": "77.31",
      "high": "79.27",
      "low": "77.11",
      "close": "77.42",
      "volume": "846710"
    },
    {
      "date": "2024-09-25",
      "open": "78.09",
      "high": "78.09",
      "low": "74.57",
      "close": "74.95",
      "volume": "674423"
    },
    {
      "date": "2024-09-26",
      "open": "76.91",
      "high": "79.06",
      "low": "75.97",
      "close": "78.06",
      "volume": "575367"
    },
    {
      "date": "2024-09-27",
      "open": "78.08",
      "high": "80.12",
      "low": "78.02",
      "close": "78.72",
      "volume": "690201"
    },
    {
      "date": "2024-09-30",
      "open": "78.50",
      "high": "80.02",
      "low": "78.00",
      "close": "79.93",
      "volume": "721138"
    },
    {
      "date": "2024-10-01",
      "open": "79.93",
      "high": "79.93",
      "low": "77.00",
      "close": "78.17",
      "volume": "744199"
    },
    {
      "date": "2024-10-02",
      "open": "77.98",
      "high": "78.38",
      "low": "77.32",
      "close": "77.43",
      "volume": "714087"
    },
    {
      "date": "2024-10-03",
      "open": "76.94",
      "high": "77.42",
      "low": "73.89",
      "close": "74.00",
      "volume": "1142897"
    },
    {
      "date": "2024-10-04",
      "open": "75.13",
      "high": "75.74",
      "low": "74.0475",
      "close": "74.78",
      "volume": "703858"
    },
    {
      "date": "2024-10-07",
      "open": "74.35",
      "high": "74.36",
      "low": "72.61",
      "close": "73.52",
      "volume": "893376"
    },
    {
      "date": "2024-10-08",
      "open": "74.22",
      "high": "74.78",
      "low": "73.10",
      "close": "73.74",
      "volume": "698843"
    },
    {
      "date": "2024-10-09",
      "open": "73.89",
      "high": "74.37",
      "low": "73.02",
      "close": "74.26",
      "volume": "459012"
    },
    {
      "date": "2024-10-10",
      "open": "73.35",
      "high": "74.0718",
      "low": "72.85",
      "close": "72.98",
      "volume": "433085"
    },
    {
      "date": "2024-10-11",
      "open": "73.20",
      "high": "73.88",
      "low": "72.78",
      "close": "73.36",
      "volume": "650650"
    },
    {
      "date": "2024-10-14",
      "open": "73.42",
      "high": "73.87",
      "low": "72.16",
      "close": "73.82",
      "volume": "886888"
    },
    {
      "date": "2024-10-15",
      "open": "73.60",
      "high": "75.165",
      "low": "73.26",
      "close": "73.59",
      "volume": "579918"
    },
    {
      "date": "2024-10-16",
      "open": "73.97",
      "high": "74.035",
      "low": "71.70",
      "close": "71.80",
      "volume": "881982"
    },
    {
      "date": "2024-10-17",
      "open": "72.28",
      "high": "72.74",
      "low": "69.93",
      "close": "70.15",
      "volume": "930295"
    },
    {
      "date": "2024-10-18",
      "open": "70.61",
      "high": "71.315",
      "low": "69.92",
      "close": "71.24",
      "volume": "834004"
    },
    {
      "date": "2024-10-21",
      "open": "70.78",
      "high": "70.9245",
      "low": "69.80",
      "close": "70.36",
      "volume": "951273"
    },
    {
      "date": "2024-10-22",
      "open": "70.06",
      "high": "70.645",
      "low": "68.90",
      "close": "69.95",
      "volume": "864795"
    },
    {
      "date": "2024-10-23",
      "open": "69.76",
      "high": "70.28",
      "low": "68.66",
      "close": "69.34",
      "volume": "734623"
    },
    {
      "date": "2024-10-24",
      "open": "69.58",
      "high": "70.05",
      "low": "68.33",
      "close": "68.37",
      "volume": "595568"
    },
    {
      "date": "2024-10-25",
      "open": "68.85",
      "high": "69.14",
      "low": "68.07",
      "close": "68.68",
      "volume": "681327"
    },
    {
      "date": "2024-10-28",
      "open": "69.59",
      "high": "70.42",
      "low": "69.21",
      "close": "70.38",
      "volume": "1066938"
    },
    {
      "date": "2024-10-29",
      "open": "70.15",
      "high": "71.01",
      "low": "69.83",
      "close": "70.74",
      "volume": "1582125"
    },
    {
      "date": "2024-10-30",
      "open": "74.00",
      "high": "79.4595",
      "low": "73.95",
      "close": "76.02",
      "volume": "2663662"
    },
    {
      "date": "2024-10-31",
      "open": "75.89",
      "high": "76.42",
      "low": "73.75",
      "close": "73.75",
      "volume": "1109819"
    },
    {
      "date": "2024-11-01",
      "open": "74.10",
      "high": "76.56",
      "low": "74.07",
      "close": "75.31",
      "volume": "984000"
    },
    {
      "date": "2024-11-04",
      "open": "75.54",
      "high": "77.29",
      "low": "75.03",
      "close": "75.90",
      "volume": "692023"
    },
    {
      "date": "2024-11-05",
      "open": "74.91",
      "high": "77.65",
      "low": "73.92",
      "close": "77.62",
      "volume": "542349"
    },
    {
      "date": "2024-11-06",
      "open": "80.80",
      "high": "80.80",
      "low": "74.83",
      "close": "75.83",
      "volume": "1100083"
    },
    {
      "date": "2024-11-07",
      "open": "76.69",
      "high": "77.59",
      "low": "75.985",
      "close": "76.42",
      "volume": "685347"
    },
    {
      "date": "2024-11-08",
      "open": "76.24",
      "high": "76.74",
      "low": "74.94",
      "close": "75.96",
      "volume": "649382"
    },
    {
      "date": "2024-11-11",
      "open": "75.91",
      "high": "76.485",
      "low": "74.395",
      "close": "74.69",
      "volume": "628523"
    },
    {
      "date": "2024-11-12",
      "open": "74.63",
      "high": "75.16",
      "low": "73.58",
      "close": "74.41",
      "volume": "802414"
    },
    {
      "date": "2024-11-13",
      "open": "74.55",
      "high": "76.43",
      "low": "74.26",
      "close": "75.93",
      "volume": "1456005"
    },
    {
      "date": "2024-11-14",
      "open": "75.17",
      "high": "75.8399",
      "low": "72.27",
      "close": "72.54",
      "volume": "1211378"
    },
    {
      "date": "2024-11-15",
      "open": "72.27",
      "high": "72.465",
      "low": "67.48",
      "close": "67.57",
      "volume": "2449274"
    },
    {
      "date": "2024-11-18",
      "open": "67.23",
      "high": "67.49",
      "low": "65.99",
      "close": "66.86",
      "volume": "1889578"
    },
    {
      "date": "2024-11-19",
      "open": "66.75",
      "high": "67.49",
      "low": "66.32",
      "close": "66.37",
      "volume": "1568577"
    },
    {
      "date": "2024-11-20",
      "open": "66.29",
      "high": "68.9156",
      "low": "65.61",
      "close": "68.72",
      "volume": "1493431"
    },
    {
      "date": "2024-11-21",
      "open": "68.60",
      "high": "71.32",
      "low": "68.42",
      "close": "71.05",
      "volume": "1338452"
    },
    {
      "date": "2024-11-22",
      "open": "71.10",
      "high": "72.4054",
      "low": "70.61",
      "close": "71.28",
      "volume": "620615"
    },
    {
      "date": "2024-11-25",
      "open": "72.06",
      "high": "75.00",
      "low": "71.90",
      "close": "74.39",
      "volume": "1165869"
    },
    {
      "date": "2024-11-26",
      "open": "73.81",
      "high": "75.13",
      "low": "72.725",
      "close": "74.87",
      "volume": "995017"
    },
    {
      "date": "2024-11-27",
      "open": "75.27",
      "high": "76.19",
      "low": "74.11",
      "close": "75.38",
      "volume": "557025"
    },
    {
      "date": "2024-11-29",
      "open": "75.33",
      "high": "75.87",
      "low": "74.51",
      "close": "75.36",
      "volume": "464410"
    },
    {
      "date": "2024-12-02",
      "open": "75.03",
      "high": "76.27",
      "low": "74.26",
      "close": "76.02",
      "volume": "922632"
    },
    {
      "date": "2024-12-03",
      "open": "75.53",
      "high": "75.85",
      "low": "74.38",
      "close": "75.05",
      "volume": "595596"
    },
    {
      "date": "2024-12-04",
      "open": "75.05",
      "high": "76.81",
      "low": "73.68",
      "close": "75.89",
      "volume": "571789"
    },
    {
      "date": "2024-12-05",
      "open": "75.89",
      "high": "76.60",
      "low": "73.80",
      "close": "73.89",
      "volume": "722155"
    },
    {
      "date": "2024-12-06",
      "open": "74.65",
      "high": "75.62",
      "low": "73.98",
      "close": "74.51",
      "volume": "497245"
    },
    {
      "date": "2024-12-09",
      "open": "74.75",
      "high": "77.50",
      "low": "74.75",
      "close": "77.40",
      "volume": "773986"
    },
    {
      "date": "2024-12-10",
      "open": "77.89",
      "high": "78.26",
      "low": "76.23",
      "close": "77.12",
      "volume": "966577"
    },
    {
      "date": "2024-12-11",
      "open": "77.89",
      "high": "78.42",
      "low": "76.72",
      "close": "76.81",
      "volume": "695805"
    },
    {
      "date": "2024-12-12",
      "open": "76.58",
      "high": "77.58",
      "low": "75.72",
      "close": "76.68",
      "volume": "652829"
    },
    {
      "date": "2024-12-13",
      "open": "76.58",
      "high": "76.58",
      "low": "74.41",
      "close": "75.69",
      "volume": "487423"
    },
    {
      "date": "2024-12-16",
      "open": "75.91",
      "high": "76.91",
      "low": "75.10",
      "close": "76.16",
      "volume": "560879"
    },
    {
      "date": "2024-12-17",
      "open": "76.00",
      "high": "77.62",
      "low": "75.02",
      "close": "75.27",
      "volume": "620643"
    },
    {
      "date": "2024-12-18",
      "open": "75.46",
      "high": "75.94",
      "low": "71.215",
      "close": "71.41",
      "volume": "765659"
    },
    {
      "date": "2024-12-19",
      "open": "71.47",
      "high": "72.08",
      "low": "69.48",
      "close": "71.39",
      "volume": "1051878"
    },
    {
      "date": "2024-12-20",
      "open": "71.25",
      "high": "74.27",
      "low": "71.25",
      "close": "73.17",
      "volume": "2221150"
    },
    {
      "date": "2024-12-23",
      "open": "72.49",
      "high": "73.13",
      "low": "71.27",
      "close": "72.74",
      "volume": "618836"
    },
    {
      "date": "2024-12-24",
      "open": "72.63",
      "high": "73.38",
      "low": "72.49",
      "close": "73.03",
      "volume": "309620"
    },
    {
      "date": "2024-12-26",
      "open": "72.41",
      "high": "73.78",
      "low": "71.94",
      "close": "73.215",
      "volume": "353412"
    },
    {
      "date": "2024-12-27",
      "open": "72.49",
      "high": "73.585",
      "low": "72.49",
      "close": "72.98",
      "volume": "474701"
    },
    {
      "date": "2024-12-30",
      "open": "71.94",
      "high": "72.82",
      "low": "71.415",
      "close": "72.29",
      "volume": "328358"
    },
    {
      "date": "2024-12-31",
      "open": "72.91",
      "high": "73.12",
      "low": "71.615",
      "close": "72.03",
      "volume": "444811"
    },
    {
      "date": "2025-01-02",
      "open": "72.75",
      "high": "72.925",
      "low": "71.00",
      "close": "71.48",
      "volume": "658118"
    },
    {
      "date": "2025-01-03",
      "open": "71.56",
      "high": "74.055",
      "low": "70.755",
      "close": "73.79",
      "volume": "656951"
    },
    {
      "date": "2025-01-06",
      "open": "73.81",
      "high": "75.64",
      "low": "73.76",
      "close": "74.25",
      "volume": "692664"
    },
    {
      "date": "2025-01-07",
      "open": "74.55",
      "high": "76.73",
      "low": "73.915",
      "close": "74.77",
      "volume": "533400"
    },
    {
      "date": "2025-01-08",
      "open": "74.59",
      "high": "75.25",
      "low": "73.22",
      "close": "75.19",
      "volume": "468791"
    },
    {
      "date": "2025-01-10",
      "open": "73.37",
      "high": "74.98",
      "low": "73.07",
      "close": "73.31",
      "volume": "1034464"
    },
    {
      "date": "2025-01-13",
      "open": "73.03",
      "high": "76.48",
      "low": "72.5222",
      "close": "76.42",
      "volume": "1356631"
    },
    {
      "date": "2025-01-14",
      "open": "76.48",
      "high": "78.44",
      "low": "74.15",
      "close": "74.73",
      "volume": "1278550"
    },
    {
      "date": "2025-01-15",
      "open": "76.14",
      "high": "77.56",
      "low": "74.075",
      "close": "75.13",
      "volume": "795074"
    },
    {
      "date": "2025-01-16",
      "open": "74.86",
      "high": "76.305",
      "low": "73.67",
      "close": "76.10",
      "volume": "959044"
    },
    {
      "date": "2025-01-17",
      "open": "77.01",
      "high": "77.17",
      "low": "75.66",
      "close": "75.83",
      "volume": "990971"
    },
    {
      "date": "2025-01-21",
      "open": "76.49",
      "high": "78.825",
      "low": "76.405",
      "close": "78.75",
      "volume": "906228"
    },
    {
      "date": "2025-01-22",
      "open": "78.19",
      "high": "79.14",
      "low": "77.33",
      "close": "78.71",
      "volume": "1176011"
    },
    {
      "date": "2025-01-23",
      "open": "79.13",
      "high": "79.13",
      "low": "74.45",
      "close": "76.91",
      "volume": "1328414"
    },
    {
      "date": "2025-01-24",
      "open": "76.53",
      "high": "77.99",
      "low": "76.15",
      "close": "77.05",
      "volume": "717954"
    },
    {
      "date": "2025-01-27",
      "open": "76.82",
      "high": "78.27",
      "low": "75.52",
      "close": "76.45",
      "volume": "815247"
    },
    {
      "date": "2025-01-28",
      "open": "76.76",
      "high": "77.47",
      "low": "73.56",
      "close": "74.60",
      "volume": "1584968"
    },
    {
      "date": "2025-01-29",
      "open": "74.00",
      "high": "74.00",
      "low": "71.12",
      "close": "71.83",
      "volume": "1373633"
    },
    {
      "date": "2025-01-30",
      "open": "72.65",
      "high": "74.73",
      "low": "72.41",
      "close": "72.76",
      "volume": "930958"
    },
    {
      "date": "2025-01-31",
      "open": "73.00",
      "high": "74.2999",
      "low": "72.79",
      "close": "73.55",
      "volume": "940234"
    },
    {
      "date": "2025-02-03",
      "open": "72.11",
      "high": "73.07",
      "low": "70.88",
      "close": "72.05",
      "volume": "1323860"
    },
    {
      "date": "2025-02-04",
      "open": "72.05",
      "high": "74.79",
      "low": "71.76",
      "close": "72.55",
      "volume": "2090586"
    },
    {
      "date": "2025-02-05",
      "open": "79.28",
      "high": "79.28",
      "low": "75.20",
      "close": "75.25",
      "volume": "3093035"
    },
    {
      "date": "2025-02-06",
      "open": "77.03",
      "high": "77.03",
      "low": "73.44",
      "close": "75.01",
      "volume": "2007047"
    },
    {
      "date": "2025-02-07",
      "open": "75.69",
      "high": "75.69",
      "low": "71.47",
      "close": "72.81",
      "volume": "1215227"
    },
    {
      "date": "2025-02-10",
      "open": "71.33",
      "high": "72.00",
      "low": "67.637",
      "close": "69.915",
      "volume": "2922587"
    },
    {
      "date": "2025-02-11",
      "open": "69.49",
      "high": "70.24",
      "low": "67.86",
      "close": "68.34",
      "volume": "2067375"
    },
    {
      "date": "2025-02-12",
      "open": "67.99",
      "high": "68.19",
      "low": "66.34",
      "close": "67.44",
      "volume": "1706391"
    },
    {
      "date": "2025-02-13",
      "open": "67.87",
      "high": "68.38",
      "low": "66.39",
      "close": "66.77",
      "volume": "1766405"
    },
    {
      "date": "2025-02-14",
      "open": "67.61",
      "high": "67.735",
      "low": "65.75",
      "close": "65.94",
      "volume": "1172566"
    },
    {
      "date": "2025-02-18",
      "open": "66.16",
      "high": "66.66",
      "low": "64.41",
      "close": "65.29",
      "volume": "1507689"
    },
    {
      "date": "2025-02-19",
      "open": "63.52",
      "high": "66.07",
      "low": "63.51",
      "close": "65.80",
      "volume": "1881196"
    },
    {
      "date": "2025-02-20",
      "open": "66.30",
      "high": "67.19",
      "low": "65.39",
      "close": "65.49",
      "volume": "1729477"
    },
    {
      "date": "2025-02-21",
      "open": "66.21",
      "high": "66.87",
      "low": "64.58",
      "close": "64.92",
      "volume": "1973317"
    },
    {
      "date": "2025-02-24",
      "open": "64.83",
      "high": "66.18",
      "low": "64.38",
      "close": "65.56",
      "volume": "1122411"
    },
    {
      "date": "2025-02-25",
      "open": "66.02",
      "high": "66.47",
      "low": "63.24",
      "close": "64.22",
      "volume": "1712682"
    },
    {
      "date": "2025-02-26",
      "open": "64.56",
      "high": "65.30",
      "low": "63.72",
      "close": "64.15",
      "volume": "1016333"
    },
    {
      "date": "2025-02-27",
      "open": "63.73",
      "high": "64.42",
      "low": "61.06",
      "close": "61.23",
      "volume": "2022950"
    },
    {
      "date": "2025-02-28",
      "open": "61.10",
      "high": "61.97",
      "low": "60.94",
      "close": "61.75",
      "volume": "2197101"
    },
    {
      "date": "2025-03-03",
      "open": "61.975",
      "high": "62.25",
      "low": "60.39",
      "close": "61.19",
      "volume": "1813169"
    },
    {
      "date": "2025-03-04",
      "open": "60.70",
      "high": "61.00",
      "low": "58.98",
      "close": "60.12",
      "volume": "1958841"
    },
    {
      "date": "2025-03-05",
      "open": "60.46",
      "high": "62.58",
      "low": "59.98",
      "close": "62.20",
      "volume": "2143320"
    },
    {
      "date": "2025-03-06",
      "open": "61.66",
      "high": "64.90",
      "low": "61.66",
      "close": "63.39",
      "volume": "2496644"
    },
    {
      "date": "2025-03-07",
      "open": "63.01",
      "high": "64.65",
      "low": "62.0601",
      "close": "64.37",
      "volume": "1991343"
    },
    {
      "date": "2025-03-10",
      "open": "63.71",
      "high": "64.80",
      "low": "62.40",
      "close": "62.90",
      "volume": "2469377"
    },
    {
      "date": "2025-03-11",
      "open": "63.36",
      "high": "63.85",
      "low": "58.20",
      "close": "58.47",
      "volume": "3067781"
    },
    {
      "date": "2025-03-12",
      "open": "58.67",
      "high": "60.30",
      "low": "56.60",
      "close": "60.235",
      "volume": "3589224"
    },
    {
      "date": "2025-03-13",
      "open": "59.93",
      "high": "61.68",
      "low": "59.20",
      "close": "59.88",
      "volume": "2636256"
    },
    {
      "date": "2025-03-14",
      "open": "60.54",
      "high": "62.41",
      "low": "60.1623",
      "close": "62.16",
      "volume": "2197719"
    },
    {
      "date": "2025-03-17",
      "open": "62.31",
      "high": "63.7625",
      "low": "61.83",
      "close": "62.58",
      "volume": "1531681"
    },
    {
      "date": "2025-03-18",
      "open": "62.81",
      "high": "62.87",
      "low": "61.115",
      "close": "62.83",
      "volume": "1242709"
    },
    {
      "date": "2025-03-19",
      "open": "62.52",
      "high": "63.005",
      "low": "60.83",
      "close": "60.89",
      "volume": "1520534"
    },
    {
      "date": "2025-03-20",
      "open": "60.67",
      "high": "61.33",
      "low": "59.65",
      "close": "60.34",
      "volume": "992796"
    },
    {
      "date": "2025-03-21",
      "open": "59.97",
      "high": "61.14",
      "low": "59.45",
      "close": "60.61",
      "volume": "2581240"
    },
    {
      "date": "2025-03-24",
      "open": "60.71",
      "high": "62.15",
      "low": "60.47",
      "close": "61.07",
      "volume": "1121505"
    },
    {
      "date": "2025-03-25",
      "open": "61.22",
      "high": "61.86",
      "low": "59.33",
      "close": "59.98",
      "volume": "1454476"
    },
    {
      "date": "2025-03-26",
      "open": "59.97",
      "high": "60.36",
      "low": "58.97",
      "close": "59.38",
      "volume": "1913835"
    },
    {
      "date": "2025-03-27",
      "open": "59.36",
      "high": "60.79",
      "low": "59.1001",
      "close": "59.95",
      "volume": "1604537"
    },
    {
      "date": "2025-03-28",
      "open": "59.71",
      "high": "59.88",
      "low": "58.47",
      "close": "58.73",
      "volume": "1505061"
    },
    {
      "date": "2025-03-31",
      "open": "57.98",
      "high": "59.205",
      "low": "56.70",
      "close": "58.63",
      "volume": "1467651"
    },
    {
      "date": "2025-04-01",
      "open": "57.69",
      "high": "58.75",
      "low": "57.07",
      "close": "57.35",
      "volume": "1675873"
    },
    {
      "date": "2025-04-02",
      "open": "57.04",
      "high": "58.64",
      "low": "56.82",
      "close": "58.38",
      "volume": "1455862"
    },
    {
      "date": "2025-04-03",
      "open": "56.93",
      "high": "57.19",
      "low": "54.82",
      "close": "54.86",
      "volume": "1989326"
    },
    {
      "date": "2025-04-04",
      "open": "53.01",
      "high": "53.75",
      "low": "50.35",
      "close": "51.72",
      "volume": "2931895"
    },
    {
      "date": "2025-04-07",
      "open": "50.55",
      "high": "54.33",
      "low": "48.91",
      "close": "52.31",
      "volume": "3815820"
    },
    {
      "date": "2025-04-08",
      "open": "53.26",
      "high": "53.8299",
      "low": "48.34",
      "close": "48.81",
      "volume": "3343927"
    },
    {
      "date": "2025-04-09",
      "open": "46.53",
      "high": "54.32",
      "low": "46.44",
      "close": "54.07",
      "volume": "4371449"
    },
    {
      "date": "2025-04-10",
      "open": "52.65",
      "high": "52.65",
      "low": "48.40",
      "close": "49.26",
      "volume": "2696104"
    },
    {
      "date": "2025-04-11",
      "open": "49.26",
      "high": "51.09",
      "low": "48.415",
      "close": "50.72",
      "volume": "3195478"
    },
    {
      "date": "2025-04-14",
      "open": "51.95",
      "high": "52.745",
      "low": "50.935",
      "close": "52.535",
      "volume": "1798212"
    },
    {
      "date": "2025-04-15",
      "open": "53.00",
      "high": "53.00",
      "low": "50.54",
      "close": "51.07",
      "volume": "1295283"
    },
    {
      "date": "2025-04-16",
      "open": "51.23",
      "high": "51.87",
      "low": "49.72",
      "close": "49.975",
      "volume": "1609294"
    },
    {
      "date": "2025-04-17",
      "open": "49.42",
      "high": "50.00",
      "low": "47.70",
      "close": "48.10",
      "volume": "2741467"
    },
    {
      "date": "2025-04-21",
      "open": "47.23",
      "high": "47.77",
      "low": "46.01",
      "close": "47.51",
      "volume": "2468713"
    },
    {
      "date": "2025-04-22",
      "open": "48.29",
      "high": "49.41",
      "low": "47.83",
      "close": "49.08",
      "volume": "2148918"
    },
    {
      "date": "2025-04-23",
      "open": "51.31",
      "high": "53.544",
      "low": "50.03",
      "close": "50.16",
      "volume": "1756817"
    },
    {
      "date": "2025-04-24",
      "open": "50.40",
      "high": "51.995",
      "low": "49.67",
      "close": "50.78",
      "volume": "2472234"
    },
    {
      "date": "2025-04-25",
      "open": "50.34",
      "high": "50.365",
      "low": "49.15",
      "close": "50.24",
      "volume": "1468337"
    },
    {
      "date": "2025-04-28",
      "open": "50.36",
      "high": "51.53",
      "low": "49.74",
      "close": "50.25",
      "volume": "1556334"
    },
    {
      "date": "2025-04-29",
      "open": "50.21",
      "high": "50.7542",
      "low": "49.545",
      "close": "50.50",
      "volume": "1335457"
    },
    {
      "date": "2025-04-30",
      "open": "50.01",
      "high": "50.41",
      "low": "49.335",
      "close": "50.35",
      "volume": "1530037"
    },
    {
      "date": "2025-05-01",
      "open": "50.07",
      "high": "50.83",
      "low": "48.215",
      "close": "49.63",
      "volume": "1609796"
    },
    {
      "date": "2025-05-02",
      "open": "50.95",
      "high": "51.54",
      "low": "50.20",
      "close": "50.49",
      "volume": "1525117"
    },
    {
      "date": "2025-05-05",
      "open": "50.49",
      "high": "51.04",
      "low": "49.69",
      "close": "49.80",
      "volume": "1688978"
    },
    {
      "date": "2025-05-06",
      "open": "49.32",
      "high": "49.45",
      "low": "47.29",
      "close": "47.72",
      "volume": "3186203"
    },
    {
      "date": "2025-05-07",
      "open": "49.99",
      "high": "50.39",
      "low": "46.7749",
      "close": "48.75",
      "volume": "3468609"
    },
    {
      "date": "2025-05-08",
      "open": "48.59",
      "high": "50.805",
      "low": "47.28",
      "close": "49.78",
      "volume": "4635512"
    },
    {
      "date": "2025-05-09",
      "open": "50.00",
      "high": "50.77",
      "low": "49.78",
      "close": "49.94",
      "volume": "3168945"
    },
    {
      "date": "2025-05-12",
      "open": "51.54",
      "high": "54.40",
      "low": "51.32",
      "close": "53.90",
      "volume": "3352527"
    },
    {
      "date": "2025-05-13",
      "open": "53.45",
      "high": "53.655",
      "low": "51.56",
      "close": "51.61",
      "volume": "2574172"
    },
    {
      "date": "2025-05-14",
      "open": "51.12",
      "high": "51.335",
      "low": "47.75",
      "close": "47.86",
      "volume": "2849122"
    },
    {
      "date": "2025-05-15",
      "open": "48.03",
      "high": "48.50",
      "low": "46.35",
      "close": "48.24",
      "volume": "2047794"
    },
    {
      "date": "2025-05-16",
      "open": "48.41",
      "high": "49.18",
      "low": "47.55",
      "close": "49.15",
      "volume": "1616134"
    },
    {
      "date": "2025-05-19",
      "open": "48.31",
      "high": "49.32",
      "low": "47.94",
      "close": "49.28",
      "volume": "2082004"
    },
    {
      "date": "2025-05-20",
      "open": "49.22",
      "high": "49.92",
      "low": "48.64",
      "close": "49.53",
      "volume": "1852705"
    },
    {
      "date": "2025-05-21",
      "open": "48.73",
      "high": "48.865",
      "low": "46.27",
      "close": "46.66",
      "volume": "2342068"
    },
    {
      "date": "2025-05-22",
      "open": "46.41",
      "high": "47.94",
      "low": "46.05",
      "close": "47.32",
      "volume": "2050559"
    },
    {
      "date": "2025-05-23",
      "open": "46.24",
      "high": "46.97",
      "low": "46.205",
      "close": "46.78",
      "volume": "1471200"
    },
    {
      "date": "2025-05-27",
      "open": "47.68",
      "high": "48.71",
      "low": "47.34",
      "close": "48.69",
      "volume": "1854390"
    },
    {
      "date": "2025-05-28",
      "open": "48.67",
      "high": "48.8399",
      "low": "47.25",
      "close": "47.93",
      "volume": "2687546"
    },
    {
      "date": "2025-05-29",
      "open": "48.59",
      "high": "48.88",
      "low": "47.93",
      "close": "48.33",
      "volume": "1572096"
    },
    {
      "date": "2025-05-30",
      "open": "48.14",
      "high": "49.025",
      "low": "47.23",
      "close": "48.40",
      "volume": "11773070"
    },
    {
      "date": "2025-06-02",
      "open": "47.88",
      "high": "48.79",
      "low": "47.25",
      "close": "48.61",
      "volume": "2430936"
    },
    {
      "date": "2025-06-03",
      "open": "48.28",
      "high": "49.53",
      "low": "47.54",
      "close": "48.78",
      "volume": "1835585"
    },
    {
      "date": "2025-06-04",
      "open": "48.83",
      "high": "50.16",
      "low": "48.5801",
      "close": "49.85",
      "volume": "1827972"
    },
    {
      "date": "2025-06-05",
      "open": "49.80",
      "high": "50.05",
      "low": "47.88",
      "close": "48.31",
      "volume": "2205798"
    },
    {
      "date": "2025-06-06",
      "open": "48.78",
      "high": "49.53",
      "low": "48.61",
      "close": "48.69",
      "volume": "1191720"
    },
    {
      "date": "2025-06-09",
      "open": "49.57",
      "high": "50.56",
      "low": "48.95",
      "close": "49.88",
      "volume": "2105313"
    },
    {
      "date": "2025-06-10",
      "open": "50.52",
      "high": "51.68",
      "low": "49.95",
      "close": "51.40",
      "volume": "3973246"
    },
    {
      "date": "2025-06-11",
      "open": "51.61",
      "high": "52.82",
      "low": "51.145",
      "close": "51.54",
      "volume": "2732397"
    },
    {
      "date": "2025-06-12",
      "open": "51.10",
      "high": "52.20",
      "low": "50.49",
      "close": "51.53",
      "volume": "1811657"
    },
    {
      "date": "2025-06-13",
      "open": "50.49",
      "high": "51.35",
      "low": "50.30",
      "close": "50.52",
      "volume": "1915514"
    },
    {
      "date": "2025-06-16",
      "open": "50.62",
      "high": "51.66",
      "low": "49.72",
      "close": "51.63",
      "volume": "1635489"
    },
    {
      "date": "2025-06-17",
      "open": "50.90",
      "high": "51.24",
      "low": "49.10",
      "close": "49.50",
      "volume": "2335070"
    },
    {
      "date": "2025-06-18",
      "open": "49.58",
      "high": "50.42",
      "low": "49.05",
      "close": "50.13",
      "volume": "2164765"
    },
    {
      "date": "2025-06-20",
      "open": "50.33",
      "high": "50.54",
      "low": "49.72",
      "close": "49.89",
      "volume": "2577393"
    },
    {
      "date": "2025-06-23",
      "open": "49.81",
      "high": "49.9695",
      "low": "48.41",
      "close": "49.30",
      "volume": "1375244"
    },
    {
      "date": "2025-06-24",
      "open": "50.10",
      "high": "50.25",
      "low": "49.43",
      "close": "50.00",
      "volume": "1580958"
    },
    {
      "date": "2025-06-25",
      "open": "49.83",
      "high": "53.28",
      "low": "49.27",
      "close": "51.89",
      "volume": "3881753"
    },
    {
      "date": "2025-06-26",
      "open": "51.48",
      "high": "53.41",
      "low": "50.605",
      "close": "52.80",
      "volume": "2348827"
    },
    {
      "date": "2025-06-27",
      "open": "53.00",
      "high": "53.00",
      "low": "51.10",
      "close": "51.84",
      "volume": "2486390"
    },
    {
      "date": "2025-06-30",
      "open": "52.01",
      "high": "52.13",
      "low": "50.79",
      "close": "51.45",
      "volume": "1917534"
    },
    {
      "date": "2025-07-01",
      "open": "51.12",
      "high": "53.95",
      "low": "49.89",
      "close": "52.08",
      "volume": "2532628"
    },
    {
      "date": "2025-07-02",
      "open": "52.16",
      "high": "53.23",
      "low": "51.56",
      "close": "53.18",
      "volume": "1805402"
    },
    {
      "date": "2025-07-03",
      "open": "53.31",
      "high": "53.62",
      "low": "52.6978",
      "close": "53.14",
      "volume": "843085"
    },
    {
      "date": "2025-07-07",
      "open": "52.80",
      "high": "52.80",
      "low": "50.9713",
      "close": "51.535",
      "volume": "2101684"
    },
    {
      "date": "2025-07-08",
      "open": "51.68",
      "high": "53.43",
      "low": "51.26",
      "close": "52.68",
      "volume": "1664272"
    },
    {
      "date": "2025-07-09",
      "open": "52.91",
      "high": "53.61",
      "low": "51.83",
      "close": "52.59",
      "volume": "1513005"
    },
    {
      "date": "2025-07-10",
      "open": "52.67",
      "high": "55.525",
      "low": "52.3401",
      "close": "54.41",
      "volume": "1985904"
    },
    {
      "date": "2025-07-11",
      "open": "53.68",
      "high": "54.46",
      "low": "53.43",
      "close": "54.14",
      "volume": "1420805"
    },
    {
      "date": "2025-07-14",
      "open": "53.37",
      "high": "53.675",
      "low": "52.29",
      "close": "52.62",
      "volume": "1592278"
    },
    {
      "date": "2025-07-15",
      "open": "52.99",
      "high": "53.355",
      "low": "51.27",
      "close": "51.42",
      "volume": "1526305"
    },
    {
      "date": "2025-07-16",
      "open": "51.98",
      "high": "52.05",
      "low": "50.72",
      "close": "51.79",
      "volume": "1073673"
    },
    {
      "date": "2025-07-17",
      "open": "51.92",
      "high": "53.33",
      "low": "51.63",
      "close": "53.29",
      "volume": "1275263"
    },
    {
      "date": "2025-07-18",
      "open": "53.71",
      "high": "53.89",
      "low": "51.74",
      "close": "52.02",
      "volume": "1806033"
    },
    {
      "date": "2025-07-21",
      "open": "51.94",
      "high": "51.965",
      "low": "49.71",
      "close": "50.27",
      "volume": "2599053"
    },
    {
      "date": "2025-07-22",
      "open": "50.93",
      "high": "53.56",
      "low": "50.68",
      "close": "53.12",
      "volume": "1650044"
    },
    {
      "date": "2025-07-23",
      "open": "55.66",
      "high": "55.99",
      "low": "54.09",
      "close": "55.31",
      "volume": "2631374"
    },
    {
      "date": "2025-07-24",
      "open": "55.31",
      "high": "58.66",
      "low": "54.81",
      "close": "58.47",
      "volume": "4382460"
    },
    {
      "date": "2025-07-25",
      "open": "58.86",
      "high": "59.50",
      "low": "57.76",
      "close": "58.78",
      "volume": "2697087"
    },
    {
      "date": "2025-07-28",
      "open": "58.815",
      "high": "60.055",
      "low": "58.355",
      "close": "58.55",
      "volume": "2952225"
    },
    {
      "date": "2025-07-29",
      "open": "58.45",
      "high": "58.94",
      "low": "57.44",
      "close": "57.87",
      "volume": "2100728"
    },
    {
      "date": "2025-07-30",
      "open": "58.20",
      "high": "58.50",
      "low": "57.10",
      "close": "57.71",
      "volume": "1981245"
    },
    {
      "date": "2025-07-31",
      "open": "56.73",
      "high": "57.74",
      "low": "54.61",
      "close": "54.73",
      "volume": "2877015"
    },
    {
      "date": "2025-08-01",
      "open": "53.81",
      "high": "55.08",
      "low": "52.99",
      "close": "54.89",
      "volume": "1771181"
    },
    {
      "date": "2025-08-04",
      "open": "54.42",
      "high": "55.28",
      "low": "53.705",
      "close": "54.88",
      "volume": "1847280"
    },
    {
      "date": "2025-08-05",
      "open": "55.00",
      "high": "55.23",
      "low": "53.96",
      "close": "54.64",
      "volume": "2616768"
    },
    {
      "date": "2025-08-06",
      "open": "53.16",
      "high": "54.56",
      "low": "47.655",
      "close": "49.87",
      "volume": "6682413"
    },
    {
      "date": "2025-08-07",
      "open": "50.51",
      "high": "50.85",
      "low": "49.15",
      "close": "50.15",
      "volume": "3135361"
    },
    {
      "date": "2025-08-08",
      "open": "50.38",
      "high": "50.58",
      "low": "49.56",
      "close": "50.42",
      "volume": "1898101"
    },
    {
      "date": "2025-08-11",
      "open": "50.21",
      "high": "51.36",
      "low": "49.68",
      "close": "50.15",
      "volume": "1965120"
    },
    {
      "date": "2025-08-12",
      "open": "50.15",
      "high": "52.90",
      "low": "50.04",
      "close": "52.83",
      "volume": "2060013"
    },
    {
      "date": "2025-08-13",
      "open": "53.18",
      "high": "54.83",
      "low": "52.9201",
      "close": "54.71",
      "volume": "1667072"
    },
    {
      "date": "2025-08-14",
      "open": "53.86",
      "high": "54.175",
      "low": "53.22",
      "close": "53.74",
      "volume": "1597109"
    },
    {
      "date": "2025-08-15",
      "open": "54.33",
      "high": "54.38",
      "low": "53.385",
      "close": "53.60",
      "volume": "1305891"
    },
    {
      "date": "2025-08-18",
      "open": "53.44",
      "high": "54.14",
      "low": "53.07",
      "close": "53.29",
      "volume": "1325582"
    },
    {
      "date": "2025-08-19",
      "open": "53.33",
      "high": "54.92",
      "low": "53.33",
      "close": "54.87",
      "volume": "1617580"
    },
    {
      "date": "2025-08-20",
      "open": "54.68",
      "high": "54.95",
      "low": "53.99",
      "close": "54.33",
      "volume": "1661448"
    },
    {
      "date": "2025-08-21",
      "open": "54.66",
      "high": "54.9357",
      "low": "53.89",
      "close": "54.00",
      "volume": "1872932"
    },
    {
      "date": "2025-08-22",
      "open": "54.89",
      "high": "57.43",
      "low": "54.305",
      "close": "57.09",
      "volume": "1442496"
    },
    {
      "date": "2025-08-25",
      "open": "56.86",
      "high": "56.94",
      "low": "55.77",
      "close": "56.71",
      "volume": "2317266"
    },
    {
      "date": "2025-08-26",
      "open": "56.64",
      "high": "57.60",
      "low": "56.105",
      "close": "56.79",
      "volume": "1870483"
    },
    {
      "date": "2025-08-27",
      "open": "56.88",
      "high": "57.3711",
      "low": "56.0201",
      "close": "56.22",
      "volume": "1813940"
    },
    {
      "date": "2025-08-28",
      "open": "56.23",
      "high": "56.60",
      "low": "52.93",
      "close": "54.33",
      "volume": "4028766"
    },
    {
      "date": "2025-08-29",
      "open": "54.15",
      "high": "55.25",
      "low": "54.085",
      "close": "54.63",
      "volume": "1720783"
    },
    {
      "date": "2025-09-02",
      "open": "54.17",
      "high": "54.38",
      "low": "52.31",
      "close": "53.42",
      "volume": "1738974"
    },
    {
      "date": "2025-09-03",
      "open": "53.60",
      "high": "54.04",
      "low": "52.81",
      "close": "53.34",
      "volume": "2340583"
    },
    {
      "date": "2025-09-04",
      "open": "53.19",
      "high": "53.19",
      "low": "51.615",
      "close": "52.92",
      "volume": "2402255"
    },
    {
      "date": "2025-09-05",
      "open": "53.04",
      "high": "54.48",
      "low": "52.77",
      "close": "54.41",
      "volume": "1745318"
    },
    {
      "date": "2025-09-08",
      "open": "54.05",
      "high": "54.33",
      "low": "53.285",
      "close": "54.11",
      "volume": "2427814"
    },
    {
      "date": "2025-09-09",
      "open": "54.19",
      "high": "54.54",
      "low": "53.49",
      "close": "54.20",
      "volume": "2229709"
    },
    {
      "date": "2025-09-10",
      "open": "53.90",
      "high": "54.62",
      "low": "50.87",
      "close": "50.96",
      "volume": "3130403"
    },
    {
      "date": "2025-09-11",
      "open": "51.02",
      "high": "53.40",
      "low": "50.975",
      "close": "53.21",
      "volume": "1846586"
    },
    {
      "date": "2025-09-12",
      "open": "52.96",
      "high": "52.96",
      "low": "50.76",
      "close": "51.26",
      "volume": "1982067"
    },
    {
      "date": "2025-09-15",
      "open": "51.52",
      "high": "51.87",
      "low": "51.02",
      "close": "51.62",
      "volume": "2006229"
    },
    {
      "date": "2025-09-16",
      "open": "51.52",
      "high": "52.20",
      "low": "50.96",
      "close": "51.78",
      "volume": "3987733"
    },
    {
      "date": "2025-09-17",
      "open": "51.84",
      "high": "53.75",
      "low": "51.10",
      "close": "51.52",
      "volume": "1820009"
    },
    {
      "date": "2025-09-18",
      "open": "52.03",
      "high": "53.26",
      "low": "51.80",
      "close": "52.99",
      "volume": "1647167"
    },
    {
      "date": "2025-09-19",
      "open": "53.24",
      "high": "53.43",
      "low": "51.96",
      "close": "53.15",
      "volume": "4477845"
    },
    {
      "date": "2025-09-22",
      "open": "53.01",
      "high": "54.00",
      "low": "52.50",
      "close": "53.04",
      "volume": "2437815"
    },
    {
      "date": "2025-09-23",
      "open": "53.06",
      "high": "54.57",
      "low": "52.74",
      "close": "52.92",
      "volume": "2392048"
    },
    {
      "date": "2025-09-24",
      "open": "52.92",
      "high": "53.075",
      "low": "50.88",
      "close": "51.22",
      "volume": "2320548"
    },
    {
      "date": "2025-09-25",
      "open": "50.78",
      "high": "51.38",
      "low": "50.13",
      "close": "50.48",
      "volume": "2461388"
    },
    {
      "date": "2025-09-26",
      "open": "50.56",
      "high": "52.08",
      "low": "50.52",
      "close": "51.85",
      "volume": "1695672"
    },
    {
      "date": "2025-09-29",
      "open": "52.11",
      "high": "52.46",
      "low": "51.32",
      "close": "52.23",
      "volume": "2974639"
    },
    {
      "date": "2025-09-30",
      "open": "52.23",
      "high": "55.73",
      "low": "51.745",
      "close": "55.63",
      "volume": "3640590"
    },
    {
      "date": "2025-10-01",
      "open": "55.57",
      "high": "60.17",
      "low": "54.40",
      "close": "59.92",
      "volume": "3836428"
    },
    {
      "date": "2025-10-02",
      "open": "60.13",
      "high": "62.82",
      "low": "59.56",
      "close": "62.09",
      "volume": "7247117"
    },
    {
      "date": "2025-10-03",
      "open": "62.42",
      "high": "63.87",
      "low": "61.87",
      "close": "62.95",
      "volume": "3492984"
    },
    {
      "date": "2025-10-06",
      "open": "62.95",
      "high": "63.10",
      "low": "61.50",
      "close": "61.92",
      "volume": "2820148"
    },
    {
      "date": "2025-10-07",
      "open": "62.095",
      "high": "63.28",
      "low": "58.985",
      "close": "59.19",
      "volume": "2549032"
    },
    {
      "date": "2025-10-08",
      "open": "59.17",
      "high": "61.055",
      "low": "58.855",
      "close": "60.56",
      "volume": "2095185"
    },
    {
      "date": "2025-10-09",
      "open": "60.56",
      "high": "60.97",
      "low": "59.62",
      "close": "59.90",
      "volume": "1630815"
    },
    {
      "date": "2025-10-10",
      "open": "59.95",
      "high": "60.07",
      "low": "57.85",
      "close": "58.66",
      "volume": "1600217"
    },
    {
      "date": "2025-10-13",
      "open": "59.35",
      "high": "59.88",
      "low": "58.23",
      "close": "59.65",
      "volume": "1565372"
    },
    {
      "date": "2025-10-14",
      "open": "58.73",
      "high": "60.075",
      "low": "58.15",
      "close": "59.27",
      "volume": "1691243"
    },
    {
      "date": "2025-10-15",
      "open": "59.63",
      "high": "60.58",
      "low": "58.78",
      "close": "59.58",
      "volume": "1351496"
    },
    {
      "date": "2025-10-16",
      "open": "59.62",
      "high": "62.37",
      "low": "59.61",
      "close": "61.60",
      "volume": "1797869"
    },
    {
      "date": "2025-10-17",
      "open": "61.33",
      "high": "62.43",
      "low": "61.1707",
      "close": "61.86",
      "volume": "1991676"
    },
    {
      "date": "2025-10-20",
      "open": "62.50",
      "high": "63.54",
      "low": "62.055",
      "close": "62.54",
      "volume": "1490447"
    },
    {
      "date": "2025-10-21",
      "open": "63.38",
      "high": "64.94",
      "low": "62.635",
      "close": "63.46",
      "volume": "1942796"
    },
    {
      "date": "2025-10-22",
      "open": "63.36",
      "high": "64.795",
      "low": "62.90",
      "close": "63.79",
      "volume": "1691052"
    },
    {
      "date": "2025-10-23",
      "open": "63.80",
      "high": "66.40",
      "low": "63.285",
      "close": "66.06",
      "volume": "2368526"
    },
    {
      "date": "2025-10-24",
      "open": "66.30",
      "high": "66.96",
      "low": "65.81",
      "close": "65.905",
      "volume": "1806811"
    },
    {
      "date": "2025-10-27",
      "open": "65.79",
      "high": "65.86",
      "low": "64.16",
      "close": "64.25",
      "volume": "1690550"
    },
    {
      "date": "2025-10-28",
      "open": "64.65",
      "high": "65.16",
      "low": "63.60",
      "close": "63.94",
      "volume": "1143036"
    },
    {
      "date": "2025-10-29",
      "open": "63.50",
      "high": "64.10",
      "low": "61.365",
      "close": "62.02",
      "volume": "1833180"
    },
    {
      "date": "2025-10-30",
      "open": "61.85",
      "high": "62.23",
      "low": "60.81",
      "close": "60.96",
      "volume": "1424913"
    },
    {
      "date": "2025-10-31",
      "open": "60.81",
      "high": "62.96",
      "low": "60.475",
      "close": "62.57",
      "volume": "2108427"
    },
    {
      "date": "2025-11-03",
      "open": "61.91",
      "high": "62.38",
      "low": "60.78",
      "close": "61.26",
      "volume": "1879048"
    },
    {
      "date": "2025-11-04",
      "open": "61.22",
      "high": "62.665",
      "low": "60.77",
      "close": "61.10",
      "volume": "3015944"
    },
    {
      "date": "2025-11-05",
      "open": "54.40",
      "high": "61.12",
      "low": "54.20",
      "close": "59.94",
      "volume": "4297306"
    },
    {
      "date": "2025-11-06",
      "open": "60.43",
      "high": "60.79",
      "low": "56.93",
      "close": "58.18",
      "volume": "2370015"
    },
    {
      "date": "2025-11-07",
      "open": "57.76",
      "high": "58.04",
      "low": "56.53",
      "close": "57.41",
      "volume": "1756126"
    },
    {
      "date": "2025-11-10",
      "open": "57.77",
      "high": "58.41",
      "low": "56.97",
      "close": "57.46",
      "volume": "1840915"
    },
    {
      "date": "2025-11-11",
      "open": "58.00",
      "high": "59.8975",
      "low": "58.00",
      "close": "59.18",
      "volume": "2228588"
    },
    {
      "date": "2025-11-12",
      "open": "59.12",
      "high": "61.65",
      "low": "58.80",
      "close": "61.40",
      "volume": "2609586"
    },
    {
      "date": "2025-11-13",
      "open": "60.57",
      "high": "62.305",
      "low": "60.365",
      "close": "60.75",
      "volume": "2515376"
    },
    {
      "date": "2025-11-14",
      "open": "59.43",
      "high": "60.59",
      "low": "58.67",
      "close": "59.38",
      "volume": "1969073"
    },
    {
      "date": "2025-11-17",
      "open": "58.98",
      "high": "59.54",
      "low": "58.16",
      "close": "58.61",
      "volume": "1672209"
    },
    {
      "date": "2025-11-18",
      "open": "57.905",
      "high": "58.89",
      "low": "57.23",
      "close": "58.15",
      "volume": "1726764"
    },
    {
      "date": "2025-11-19",
      "open": "57.96",
      "high": "58.49",
      "low": "57.02",
      "close": "57.81",
      "volume": "1257133"
    },
    {
      "date": "2025-11-20",
      "open": "59.10",
      "high": "59.47",
      "low": "58.135",
      "close": "58.73",
      "volume": "1534635"
    },
    {
      "date": "2025-11-21",
      "open": "58.83",
      "high": "62.56",
      "low": "58.42",
      "close": "61.53",
      "volume": "2001749"
    },
    {
      "date": "2025-11-24",
      "open": "61.29",
      "high": "64.115",
      "low": "61.16",
      "close": "63.49",
      "volume": "2954428"
    },
    {
      "date": "2025-11-25",
      "open": "64.03",
      "high": "66.055",
      "low": "63.36",
      "close": "65.85",
      "volume": "2046999"
    },
    {
      "date": "2025-11-26",
      "open": "65.44",
      "high": "65.7405",
      "low": "64.09",
      "close": "64.63",
      "volume": "1472256"
    },
    {
      "date": "2025-11-28",
      "open": "64.63",
      "high": "65.115",
      "low": "63.99",
      "close": "64.51",
      "volume": "867038"
    },
    {
      "date": "2025-12-01",
      "open": "63.78",
      "high": "65.25",
      "low": "63.57",
      "close": "63.76",
      "volume": "1657014"
    },
    {
      "date": "2025-12-02",
      "open": "63.85",
      "high": "64.00",
      "low": "62.84",
      "close": "62.95",
      "volume": "1368627"
    },
    {
      "date": "2025-12-03",
      "open": "63.33",
      "high": "64.725",
      "low": "63.105",
      "close": "63.82",
      "volume": "1783107"
    },
    {
      "date": "2025-12-04",
      "open": "63.78",
      "high": "63.79",
      "low": "61.27",
      "close": "63.54",
      "volume": "1442714"
    },
    {
      "date": "2025-12-05",
      "open": "63.50",
      "high": "63.975",
      "low": "61.35",
      "close": "61.68",
      "volume": "1764985"
    },
    {
      "date": "2025-12-08",
      "open": "61.68",
      "high": "61.69",
      "low": "59.95",
      "close": "60.29",
      "volume": "2070615"
    },
    {
      "date": "2025-12-09",
      "open": "60.04",
      "high": "60.5958",
      "low": "58.78",
      "close": "58.82",
      "volume": "1835920"
    },
    {
      "date": "2025-12-10",
      "open": "58.82",
      "high": "61.195",
      "low": "58.75",
      "close": "60.83",
      "volume": "2301051"
    },
    {
      "date": "2025-12-11",
      "open": "60.36",
      "high": "61.155",
      "low": "59.24",
      "close": "60.26",
      "volume": "1479806"
    },
    {
      "date": "2025-12-12",
      "open": "60.57",
      "high": "60.595",
      "low": "58.24",
      "close": "58.51",
      "volume": "2371187"
    },
    {
      "date": "2025-12-15",
      "open": "59.78",
      "high": "60.275",
      "low": "57.425",
      "close": "58.69",
      "volume": "1723764"
    },
    {
      "date": "2025-12-16",
      "open": "58.74",
      "high": "58.90",
      "low": "56.59",
      "close": "57.44",
      "volume": "2750470"
    },
    {
      "date": "2025-12-17",
      "open": "57.36",
      "high": "58.28",
      "low": "56.93",
      "close": "56.99",
      "volume": "1697437"
    },
    {
      "date": "2025-12-18",
      "open": "57.49",
      "high": "58.43",
      "low": "56.84",
      "close": "57.10",
      "volume": "1731425"
    },
    {
      "date": "2025-12-19",
      "open": "57.83",
      "high": "58.87",
      "low": "57.03",
      "close": "58.27",
      "volume": "3128327"
    },
    {
      "date": "2025-12-22",
      "open": "58.28",
      "high": "59.39",
      "low": "58.015",
      "close": "58.96",
      "volume": "1244090"
    },
    {
      "date": "2025-12-23",
      "open": "59.08",
      "high": "59.58",
      "low": "58.54",
      "close": "59.25",
      "volume": "1373746"
    },
    {
      "date": "2025-12-24",
      "open": "58.97",
      "high": "59.47",
      "low": "58.66",
      "close": "59.19",
      "volume": "422491"
    },
    {
      "date": "2025-12-26",
      "open": "59.14",
      "high": "59.34",
      "low": "58.765",
      "close": "59.22",
      "volume": "584898"
    },
    {
      "date": "2025-12-29",
      "open": "59.18",
      "high": "59.64",
      "low": "58.84",
      "close": "59.24",
      "volume": "789172"
    },
    {
      "date": "2025-12-30",
      "open": "58.91",
      "high": "59.32",
      "low": "58.54",
      "close": "59.12",
      "volume": "978107"
    },
    {
      "date": "2025-12-31",
      "open": "59.04",
      "high": "59.31",
      "low": "58.67",
      "close": "58.81",
      "volume": "852341"
    },
    {
      "date": "2026-01-02",
      "open": "58.81",
      "high": "60.53",
      "low": "58.40",
      "close": "59.65",
      "volume": "1941700"
    },
    {
      "date": "2026-01-05",
      "open": "59.05",
      "high": "63.14",
      "low": "59.05",
      "close": "63.03",
      "volume": "2560204"
    },
    {
      "date": "2026-01-06",
      "open": "63.61",
      "high": "66.48",
      "low": "62.63",
      "close": "65.28",
      "volume": "2086274"
    },
    {
      "date": "2026-01-07",
      "open": "65.155",
      "high": "65.53",
      "low": "64.48",
      "close": "65.05",
      "volume": "1311325"
    },
    {
      "date": "2026-01-08",
      "open": "64.35",
      "high": "65.105",
      "low": "63.39",
      "close": "64.58",
      "volume": "1955169"
    },
    {
      "date": "2026-01-09",
      "open": "65.35",
      "high": "66.95",
      "low": "64.945",
      "close": "65.70",
      "volume": "2466613"
    },
    {
      "date": "2026-01-12",
      "open": "66.23",
      "high": "67.38",
      "low": "65.52",
      "close": "66.56",
      "volume": "1509016"
    },
    {
      "date": "2026-01-13",
      "open": "67.13",
      "high": "69.00",
      "low": "63.91",
      "close": "66.36",
      "volume": "3109362"
    },
    {
      "date": "2026-01-14",
      "open": "66.79",
      "high": "68.50",
      "low": "65.81",
      "close": "68.40",
      "volume": "2736505"
    },
    {
      "date": "2026-01-15",
      "open": "68.47",
      "high": "70.66",
      "low": "67.98",
      "close": "69.96",
      "volume": "3437536"
    },
    {
      "date": "2026-01-16",
      "open": "69.84",
      "high": "70.299",
      "low": "68.21",
      "close": "68.67",
      "volume": "3533956"
    },
    {
      "date": "2026-01-20",
      "open": "67.52",
      "high": "69.74",
      "low": "66.345",
      "close": "69.565",
      "volume": "2278328"
    },
    {
      "date": "2026-01-21",
      "open": "70.00",
      "high": "71.63",
      "low": "69.18",
      "close": "71.375",
      "volume": "2698929"
    },
    {
      "date": "2026-01-22",
      "open": "71.80",
      "high": "72.16",
      "low": "69.30",
      "close": "69.65",
      "volume": "2453635"
    },
    {
      "date": "2026-01-23",
      "open": "69.21",
      "high": "69.24",
      "low": "67.35",
      "close": "68.16",
      "volume": "1900426"
    },
    {
      "date": "2026-01-26",
      "open": "67.69",
      "high": "68.175",
      "low": "66.94",
      "close": "67.63",
      "volume": "1730492"
    },
    {
      "date": "2026-01-27",
      "open": "67.53",
      "high": "68.54",
      "low": "67.02",
      "close": "68.23",
      "volume": "2518812"
    },
    {
      "date": "2026-01-28",
      "open": "67.98",
      "high": "67.98",
      "low": "65.16",
      "close": "65.56",
      "volume": "1814007"
    },
    {
      "date": "2026-01-29",
      "open": "64.96",
      "high": "65.00",
      "low": "63.05",
      "close": "63.98",
      "volume": "2457084"
    },
    {
      "date": "2026-01-30",
      "open": "63.26",
      "high": "64.35",
      "low": "62.805",
      "close": "64.09",
      "volume": "2485745"
    },
    {
      "date": "2026-02-02",
      "open": "63.61",
      "high": "65.29",
      "low": "62.93",
      "close": "65.25",
      "volume": "3249822"
    },
    {
      "date": "2026-02-03",
      "open": "65.30",
      "high": "66.48",
      "low": "62.86",
      "close": "64.63",
      "volume": "3592256"
    },
    {
      "date": "2026-02-04",
      "open": "66.69",
      "high": "69.92",
      "low": "61.695",
      "close": "68.67",
      "volume": "5537950"
    },
    {
      "date": "2026-02-05",
      "open": "68.04",
      "high": "68.57",
      "low": "65.62",
      "close": "65.86",
      "volume": "2691387"
    },
    {
      "date": "2026-02-06",
      "open": "66.76",
      "high": "67.60",
      "low": "65.845",
      "close": "66.78",
      "volume": "1547126"
    },
    {
      "date": "2026-02-09",
      "open": "66.07",
      "high": "66.51",
      "low": "64.52",
      "close": "65.48",
      "volume": "1702688"
    },
    {
      "date": "2026-02-10",
      "open": "65.48",
      "high": "65.94",
      "low": "64.42",
      "close": "64.80",
      "volume": "1708346"
    },
    {
      "date": "2026-02-11",
      "open": "64.33",
      "high": "64.78",
      "low": "62.79",
      "close": "63.45",
      "volume": "2468312"
    },
    {
      "date": "2026-02-12",
      "open": "62.82",
      "high": "63.455",
      "low": "58.04",
      "close": "59.54",
      "volume": "2889780"
    },
    {
      "date": "2026-02-13",
      "open": "59.61",
      "high": "61.14",
      "low": "59.07",
      "close": "59.93",
      "volume": "3679636"
    },
    {
      "date": "2026-02-17",
      "open": "59.82",
      "high": "60.11",
      "low": "58.35",
      "close": "58.50",
      "volume": "2559378"
    },
    {
      "date": "2026-02-18",
      "open": "58.55",
      "high": "59.68",
      "low": "57.92",
      "close": "59.33",
      "volume": "1836390"
    },
    {
      "date": "2026-02-19",
      "open": "58.78",
      "high": "59.39",
      "low": "57.37",
      "close": "58.25",
      "volume": "2187872"
    },
    {
      "date": "2026-02-20",
      "open": "57.695",
      "high": "58.40",
      "low": "56.61",
      "close": "57.52",
      "volume": "2643878"
    },
    {
      "date": "2026-02-23",
      "open": "57.43",
      "high": "57.485",
      "low": "54.20",
      "close": "54.76",
      "volume": "3196168"
    },
    {
      "date": "2026-02-24",
      "open": "54.68",
      "high": "57.67",
      "low": "54.215",
      "close": "57.60",
      "volume": "3063061"
    },
    {
      "date": "2026-02-25",
      "open": "58.19",
      "high": "58.24",
      "low": "56.875",
      "close": "57.87",
      "volume": "2207255"
    },
    {
      "date": "2026-02-26",
      "open": "57.58",
      "high": "58.15",
      "low": "55.90",
      "close": "57.92",
      "volume": "2177474"
    },
    {
      "date": "2026-02-27",
      "open": "57.20",
      "high": "59.06",
      "low": "56.185",
      "close": "59.00",
      "volume": "1820821"
    },
    {
      "date": "2026-03-02",
      "open": "57.975",
      "high": "58.425",
      "low": "56.39",
      "close": "57.82",
      "volume": "1828206"
    },
    {
      "date": "2026-03-03",
      "open": "56.12",
      "high": "57.635",
      "low": "54.59",
      "close": "56.99",
      "volume": "2099637"
    },
    {
      "date": "2026-03-04",
      "open": "57.80",
      "high": "58.07",
      "low": "56.92",
      "close": "57.85",
      "volume": "2194462"
    },
    {
      "date": "2026-03-05",
      "open": "56.89",
      "high": "58.65",
      "low": "55.345",
      "close": "55.89",
      "volume": "2483666"
    },
    {
      "date": "2026-03-06",
      "open": "54.79",
      "high": "55.21",
      "low": "53.63",
      "close": "53.89",
      "volume": "3064246"
    },
    {
      "date": "2026-03-09",
      "open": "52.81",
      "high": "55.135",
      "low": "52.38",
      "close": "54.87",
      "volume": "2677755"
    },
    {
      "date": "2026-03-10",
      "open": "54.66",
      "high": "54.87",
      "low": "52.77",
      "close": "52.82",
      "volume": "2778515"
    },
    {
      "date": "2026-03-11",
      "open": "52.57",
      "high": "53.79",
      "low": "51.87",
      "close": "53.62",
      "volume": "1982474"
    },
    {
      "date": "2026-03-12",
      "open": "52.82",
      "high": "54.03",
      "low": "49.86",
      "close": "51.47",
      "volume": "3710348"
    },
    {
      "date": "2026-03-13",
      "open": "52.27",
      "high": "52.58",
      "low": "50.62",
      "close": "50.85",
      "volume": "2439366"
    },
    {
      "date": "2026-03-16",
      "open": "51.50",
      "high": "52.25",
      "low": "48.25",
      "close": "48.81",
      "volume": "3002868"
    },
    {
      "date": "2026-03-17",
      "open": "49.62",
      "high": "51.24",
      "low": "49.50",
      "close": "51.06",
      "volume": "2447714"
    },
    {
      "date": "2026-03-18",
      "open": "50.30",
      "high": "51.30",
      "low": "49.525",
      "close": "50.81",
      "volume": "2176271"
    },
    {
      "date": "2026-03-19",
      "open": "50.015",
      "high": "52.37",
      "low": "50.015",
      "close": "51.59",
      "volume": "2381907"
    },
    {
      "date": "2026-03-20",
      "open": "51.61",
      "high": "52.18",
      "low": "50.6781",
      "close": "51.48",
      "volume": "3098548"
    },
    {
      "date": "2026-03-23",
      "open": "52.73",
      "high": "53.53",
      "low": "51.63",
      "close": "52.00",
      "volume": "1628639"
    },
    {
      "date": "2026-03-24",
      "open": "51.41",
      "high": "52.95",
      "low": "50.702",
      "close": "52.43",
      "volume": "1839268"
    },
    {
      "date": "2026-03-25",
      "open": "52.69",
      "high": "53.23",
      "low": "52.02",
      "close": "52.69",
      "volume": "1598226"
    },
    {
      "date": "2026-03-26",
      "open": "52.61",
      "high": "53.63",
      "low": "52.195",
      "close": "52.70",
      "volume": "1493012"
    },
    {
      "date": "2026-03-27",
      "open": "52.615",
      "high": "53.60",
      "low": "50.56",
      "close": "50.95",
      "volume": "1787780"
    },
    {
      "date": "2026-03-30",
      "open": "51.51",
      "high": "52.315",
      "low": "51.14",
      "close": "52.04",
      "volume": "1757754"
    },
    {
      "date": "2026-03-31",
      "open": "52.76",
      "high": "53.22",
      "low": "51.155",
      "close": "52.26",
      "volume": "2576375"
    },
    {
      "date": "2026-04-01",
      "open": "52.29",
      "high": "54.10",
      "low": "52.29",
      "close": "53.48",
      "volume": "2458717"
    },
    {
      "date": "2026-04-02",
      "open": "52.01",
      "high": "54.79",
      "low": "51.24",
      "close": "53.13",
      "volume": "1802225"
    },
    {
      "date": "2026-04-06",
      "open": "53.13",
      "high": "53.90",
      "low": "51.95",
      "close": "53.80",
      "volume": "1746124"
    },
    {
      "date": "2026-04-07",
      "open": "52.90",
      "high": "54.25",
      "low": "52.605",
      "close": "53.83",
      "volume": "2494362"
    },
    {
      "date": "2026-04-08",
      "open": "55.82",
      "high": "56.90",
      "low": "53.87",
      "close": "55.21",
      "volume": "2011249"
    },
    {
      "date": "2026-04-09",
      "open": "54.88",
      "high": "56.17",
      "low": "53.44",
      "close": "55.57",
      "volume": "2239634"
    },
    {
      "date": "2026-04-10",
      "open": "55.82",
      "high": "56.13",
      "low": "55.06",
      "close": "55.54",
      "volume": "1197380"
    },
    {
      "date": "2026-04-13",
      "open": "55.42",
      "high": "57.68",
      "low": "55.27",
      "close": "57.53",
      "volume": "1847287"
    },
    {
      "date": "2026-04-14",
      "open": "58.03",
      "high": "60.44",
      "low": "57.64",
      "close": "58.66",
      "volume": "2543741"
    },
    {
      "date": "2026-04-15",
      "open": "59.16",
      "high": "59.78",
      "low": "58.09",
      "close": "58.49",
      "volume": "1500662"
    },
    {
      "date": "2026-04-16",
      "open": "58.11",
      "high": "58.465",
      "low": "56.795",
      "close": "57.36",
      "volume": "2034916"
    },
    {
      "date": "2026-04-17",
      "open": "58.49",
      "high": "59.95",
      "low": "58.25",
      "close": "59.23",
      "volume": "1925348"
    },
    {
      "date": "2026-04-20",
      "open": "59.10",
      "high": "60.89",
      "low": "58.61",
      "close": "60.58",
      "volume": "2012457"
    },
    {
      "date": "2026-04-21",
      "open": "60.72",
      "high": "62.47",
      "low": "59.582",
      "close": "59.67",
      "volume": "1992463"
    },
    {
      "date": "2026-04-22",
      "open": "60.38",
      "high": "60.59",
      "low": "57.94",
      "close": "58.58",
      "volume": "1132730"
    },
    {
      "date": "2026-04-23",
      "open": "57.52",
      "high": "57.565",
      "low": "51.13",
      "close": "52.20",
      "volume": "3266798"
    },
    {
      "date": "2026-04-24",
      "open": "52.53",
      "high": "54.74",
      "low": "52.05",
      "close": "54.185",
      "volume": "1983863"
    },
    {
      "date": "2026-04-27",
      "open": "54.29",
      "high": "55.50",
      "low": "53.77",
      "close": "55.11",
      "volume": "1454313"
    },
    {
      "date": "2026-04-28",
      "open": "55.00",
      "high": "55.285",
      "low": "52.99",
      "close": "53.51",
      "volume": "1618787"
    },
    {
      "date": "2026-04-29",
      "open": "53.04",
      "high": "53.735",
      "low": "51.03",
      "close": "51.95",
      "volume": "1376341"
    },
    {
      "date": "2026-04-30",
      "open": "52.42",
      "high": "55.93",
      "low": "51.895",
      "close": "55.32",
      "volume": "3522922"
    },
    {
      "date": "2026-05-01",
      "open": "55.08",
      "high": "55.64",
      "low": "53.58",
      "close": "55.02",
      "volume": "1954357"
    },
    {
      "date": "2026-05-04",
      "open": "54.49",
      "high": "55.22",
      "low": "54.065",
      "close": "54.74",
      "volume": "1773286"
    },
    {
      "date": "2026-05-05",
      "open": "56.35",
      "high": "57.005",
      "low": "54.51",
      "close": "56.68",
      "volume": "2989126"
    },
    {
      "date": "2026-05-06",
      "open": "56.68",
      "high": "56.68",
      "low": "45.115",
      "close": "47.405",
      "volume": "11948710"
    },
    {
      "date": "2026-05-07",
      "open": "47.195",
      "high": "51.00",
      "low": "46.415",
      "close": "50.91",
      "volume": "5147270"
    },
    {
      "date": "2026-05-08",
      "open": "50.02",
      "high": "50.50",
      "low": "47.85",
      "close": "48.36",
      "volume": "3850168"
    },
    {
      "date": "2026-05-11",
      "open": "49.39",
      "high": "49.52",
      "low": "47.31",
      "close": "47.42",
      "volume": "2706682"
    },
    {
      "date": "2026-05-12",
      "open": "47.91",
      "high": "48.34",
      "low": "46.52",
      "close": "47.42",
      "volume": "1767193"
    },
    {
      "date": "2026-05-13",
      "open": "47.07",
      "high": "47.13",
      "low": "44.12",
      "close": "44.89",
      "volume": "3904911"
    },
    {
      "date": "2026-05-14",
      "open": "45.35",
      "high": "46.04",
      "low": "44.40",
      "close": "44.74",
      "volume": "3425809"
    },
    {
      "date": "2026-05-15",
      "open": "44.84",
      "high": "45.59",
      "low": "43.195",
      "close": "43.30",
      "volume": "5229694"
    },
    {
      "date": "2026-05-18",
      "open": "43.91",
      "high": "45.13",
      "low": "43.20",
      "close": "44.43",
      "volume": "4102026"
    },
    {
      "date": "2026-05-19",
      "open": "44.79",
      "high": "46.565",
      "low": "44.67",
      "close": "45.47",
      "volume": "3381914"
    },
    {
      "date": "2026-05-20",
      "open": "45.58",
      "high": "46.78",
      "low": "44.27",
      "close": "46.70",
      "volume": "2806320"
    },
    {
      "date": "2026-05-21",
      "open": "46.14",
      "high": "47.435",
      "low": "45.32",
      "close": "47.37",
      "volume": "2315450"
    },
    {
      "date": "2026-05-22",
      "open": "47.30",
      "high": "48.27",
      "low": "47.11",
      "close": "48.21",
      "volume": "2535154"
    },
    {
      "date": "2026-05-26",
      "open": "48.19",
      "high": "48.65",
      "low": "47.05",
      "close": "47.97",
      "volume": "2588199"
    },
    {
      "date": "2026-05-27",
      "open": "48.69",
      "high": "49.43",
      "low": "47.2201",
      "close": "48.09",
      "volume": "2151274"
    },
    {
      "date": "2026-05-28",
      "open": "48.35",
      "high": "51.21",
      "low": "48.00",
      "close": "50.84",
      "volume": "2852420"
    },
    {
      "date": "2026-05-29",
      "open": "50.61",
      "high": "52.13",
      "low": "50.42",
      "close": "51.68",
      "volume": "2928102"
    },
    {
      "date": "2026-06-01",
      "open": "51.45",
      "high": "51.805",
      "low": "50.63",
      "close": "50.79",
      "volume": "2207647"
    },
    {
      "date": "2026-06-02",
      "open": "50.065",
      "high": "50.41",
      "low": "49.265",
      "close": "49.77",
      "volume": "2282426"
    },
    {
      "date": "2026-06-03",
      "open": "49.58",
      "high": "50.89",
      "low": "49.04",
      "close": "50.85",
      "volume": "2232905"
    },
    {
      "date": "2026-06-04",
      "open": "51.91",
      "high": "53.30",
      "low": "51.34",
      "close": "53.18",
      "volume": "4200697"
    },
    {
      "date": "2026-06-05",
      "open": "53.04",
      "high": "53.18",
      "low": "51.265",
      "close": "51.99",
      "volume": "2947832"
    },
    {
      "date": "2026-06-08",
      "open": "52.43",
      "high": "53.545",
      "low": "51.93",
      "close": "52.65",
      "volume": "4440038"
    },
    {
      "date": "2026-06-09",
      "open": "53.44",
      "high": "55.16",
      "low": "53.17",
      "close": "54.41",
      "volume": "3554031"
    },
    {
      "date": "2026-06-10",
      "open": "54.43",
      "high": "54.70",
      "low": "52.27",
      "close": "52.50",
      "volume": "2648764"
    },
    {
      "date": "2026-06-11",
      "open": "52.50",
      "high": "54.09",
      "low": "51.965",
      "close": "54.02",
      "volume": "2664482"
    },
    {
      "date": "2026-06-12",
      "open": "54.06",
      "high": "54.615",
      "low": "53.29",
      "close": "54.00",
      "volume": "2558198"
    },
    {
      "date": "2026-06-15",
      "open": "55.31",
      "high": "56.50",
      "low": "54.65",
      "close": "56.17",
      "volume": "3298763"
    },
    {
      "date": "2026-06-16",
      "open": "56.41",
      "high": "56.96",
      "low": "55.53",
      "close": "56.03",
      "volume": "1529618"
    },
    {
      "date": "2026-06-17",
      "open": "55.93",
      "high": "57.33",
      "low": "54.32",
      "close": "55.00",
      "volume": "2347233"
    },
    {
      "date": "2026-06-18",
      "open": "55.35",
      "high": "58.25",
      "low": "55.15",
      "close": "57.94",
      "volume": "3773094"
    },
    {
      "date": "2026-06-22",
      "open": "58.14",
      "high": "58.56",
      "low": "55.46",
      "close": "55.61",
      "volume": "2034835"
    },
    {
      "date": "2026-06-23",
      "open": "55.76",
      "high": "57.31",
      "low": "55.76",
      "close": "56.26",
      "volume": "2314080"
    },
    {
      "date": "2026-06-24",
      "open": "57.18",
      "high": "60.26",
      "low": "56.85",
      "close": "58.875",
      "volume": "4232054"
    },
    {
      "date": "2026-06-25",
      "open": "70.225",
      "high": "70.92",
      "low": "70.08",
      "close": "70.70",
      "volume": "51699630"
    },
    {
      "date": "2026-06-26",
      "open": "70.85",
      "high": "71.23",
      "low": "70.67",
      "close": "71.00",
      "volume": "12259480"
    },
    {
      "date": "2026-06-29",
      "open": "70.81",
      "high": "71.10",
      "low": "70.75",
      "close": "70.90",
      "volume": "14855500"
    },
    {
      "date": "2026-06-30",
      "open": "70.85",
      "high": "70.94",
      "low": "70.55",
      "close": "70.65",
      "volume": "15865140"
    },
    {
      "date": "2026-07-01",
      "open": "70.78",
      "high": "71.00",
      "low": "70.56",
      "close": "71.00",
      "volume": "12482200"
    },
    {
      "date": "2026-07-02",
      "open": "70.90",
      "high": "71.00",
      "low": "70.65",
      "close": "70.83",
      "volume": "7826274"
    },
    {
      "date": "2026-07-06",
      "open": "70.84",
      "high": "70.965",
      "low": "70.62",
      "close": "70.92",
      "volume": "6778502"
    },
    {
      "date": "2026-07-07",
      "open": "70.92",
      "high": "70.98",
      "low": "70.54",
      "close": "70.61",
      "volume": "5483278"
    },
    {
      "date": "2026-07-08",
      "open": "70.65",
      "high": "70.97",
      "low": "70.49",
      "close": "70.96",
      "volume": "5691314"
    },
    {
      "date": "2026-07-09",
      "open": "70.76",
      "high": "71.20",
      "low": "70.76",
      "close": "71.15",
      "volume": "4715244"
    },
    {
      "date": "2026-07-10",
      "open": "71.07",
      "high": "71.39",
      "low": "70.84",
      "close": "71.30",
      "volume": "2938730"
    },
    {
      "date": "2026-07-13",
      "open": "71.12",
      "high": "71.49",
      "low": "71.10",
      "close": "71.36",
      "volume": "2176717"
    },
    {
      "date": "2026-07-14",
      "open": "71.35",
      "high": "71.45",
      "low": "71.135",
      "close": "71.23",
      "volume": "3000988"
    },
    {
      "date": "2026-07-15",
      "open": "71.44",
      "high": "71.50",
      "low": "71.31",
      "close": "71.48",
      "volume": "3187304"
    },
    {
      "date": "2026-07-16",
      "open": "71.47",
      "high": "71.81",
      "low": "71.45",
      "close": "71.77",
      "volume": "3424545"
    },
    {
      "date": "2026-07-17",
      "open": "71.60",
      "high": "72.12",
      "low": "71.50",
      "close": "72.12",
      "volume": "3076479"
    },
    {
      "date": "2026-07-20",
      "open": "72.00",
      "high": "72.00",
      "low": "71.585",
      "close": "71.64",
      "volume": "3217135"
    },
    {
      "date": "2026-07-21",
      "open": "71.56",
      "high": "71.81",
      "low": "71.45",
      "close": "71.63",
      "volume": "3001979"
    },
    {
      "date": "2026-07-22",
      "open": "71.65",
      "high": "71.84",
      "low": "71.52",
      "close": "71.78",
      "volume": "2667916"
    },
    {
      "date": "2026-07-23",
      "open": "71.78",
      "high": "72.11",
      "low": "71.75",
      "close": "71.77",
      "volume": "3113179"
    },
    {
      "date": "2026-07-24",
      "open": "71.90",
      "high": "71.94",
      "low": "71.58",
      "close": "71.60",
      "volume": "2065710"
    },
    {
      "date": "2026-07-27",
      "open": "71.66",
      "high": "71.88",
      "low": "71.58",
      "close": "71.62",
      "volume": "3796424"
    },
    {
      "date": "2026-07-28",
      "open": "71.76",
      "high": "72.16",
      "low": "71.76",
      "close": "72.07",
      "volume": "7785767"
    },
    {
      "date": "2026-07-29",
      "open": "72.13",
      "high": "72.365",
      "low": "71.94",
      "close": "72.03",
      "volume": "6272408"
    },
    {
      "date": "2026-07-30",
      "open": "72.02",
      "high": "72.21",
      "low": "71.99",
      "close": "72.03",
      "volume": "6052024"
    },
    {
      "date": "2026-07-31",
      "open": "72.09",
      "high": "72.17",
      "low": "71.955",
      "close": "72.09",
      "volume": "4033714"
    },
    {
      "date": "2026-08-03",
      "open": "72.14",
      "high": "72.20",
      "low": "72.07",
      "close": "72.14",
      "volume": "3285559"
    },
    {
      "date": "2026-08-04",
      "open": "72.12",
      "high": "72.17",
      "low": "72.03",
      "close": "72.09",
      "volume": "3040942"
    },
    {
      "date": "2026-08-05",
      "open": "72.14",
      "high": "72.15",
      "low": "71.93",
      "close": "72.00",
      "volume": "1778407"
    }
  ]
}