{
  "source": "https://api.nasdaq.com/api/quote/BMRN/historical",
  "symbol": "BMRN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "78.17",
      "high": "78.73",
      "low": "76.91",
      "close": "78.13",
      "volume": "1068208"
    },
    {
      "date": "2021-08-09",
      "open": "78.45",
      "high": "78.545",
      "low": "77.22",
      "close": "77.50",
      "volume": "1052434"
    },
    {
      "date": "2021-08-10",
      "open": "77.54",
      "high": "77.75",
      "low": "76.48",
      "close": "76.89",
      "volume": "841661"
    },
    {
      "date": "2021-08-11",
      "open": "77.00",
      "high": "77.49",
      "low": "75.50",
      "close": "75.72",
      "volume": "1059963"
    },
    {
      "date": "2021-08-12",
      "open": "75.75",
      "high": "76.0002",
      "low": "74.86",
      "close": "75.39",
      "volume": "720244"
    },
    {
      "date": "2021-08-13",
      "open": "75.71",
      "high": "76.23",
      "low": "74.95",
      "close": "75.03",
      "volume": "933595"
    },
    {
      "date": "2021-08-16",
      "open": "74.732",
      "high": "75.42",
      "low": "73.95",
      "close": "75.10",
      "volume": "883513"
    },
    {
      "date": "2021-08-17",
      "open": "74.79",
      "high": "76.53",
      "low": "74.60",
      "close": "76.36",
      "volume": "920901"
    },
    {
      "date": "2021-08-18",
      "open": "76.58",
      "high": "76.67",
      "low": "75.34",
      "close": "75.54",
      "volume": "857236"
    },
    {
      "date": "2021-08-19",
      "open": "75.51",
      "high": "76.74",
      "low": "74.68",
      "close": "74.77",
      "volume": "1156519"
    },
    {
      "date": "2021-08-20",
      "open": "74.86",
      "high": "75.54",
      "low": "74.65",
      "close": "75.14",
      "volume": "1245102"
    },
    {
      "date": "2021-08-23",
      "open": "75.45",
      "high": "75.70",
      "low": "75.16",
      "close": "75.47",
      "volume": "950419"
    },
    {
      "date": "2021-08-24",
      "open": "75.41",
      "high": "77.29",
      "low": "75.20",
      "close": "77.24",
      "volume": "1240131"
    },
    {
      "date": "2021-08-25",
      "open": "77.06",
      "high": "78.665",
      "low": "76.82",
      "close": "78.52",
      "volume": "922311"
    },
    {
      "date": "2021-08-26",
      "open": "78.85",
      "high": "79.41",
      "low": "78.13",
      "close": "78.82",
      "volume": "1004339"
    },
    {
      "date": "2021-08-27",
      "open": "79.13",
      "high": "84.23",
      "low": "79.10",
      "close": "83.51",
      "volume": "2131456"
    },
    {
      "date": "2021-08-30",
      "open": "83.76",
      "high": "85.01",
      "low": "83.06",
      "close": "83.27",
      "volume": "1599246"
    },
    {
      "date": "2021-08-31",
      "open": "82.48",
      "high": "84.50",
      "low": "82.25",
      "close": "84.21",
      "volume": "1568455"
    },
    {
      "date": "2021-09-01",
      "open": "84.52",
      "high": "85.28",
      "low": "83.69",
      "close": "84.27",
      "volume": "848146"
    },
    {
      "date": "2021-09-02",
      "open": "84.135",
      "high": "85.24",
      "low": "83.33",
      "close": "85.15",
      "volume": "995727"
    },
    {
      "date": "2021-09-03",
      "open": "85.15",
      "high": "85.24",
      "low": "84.36",
      "close": "84.95",
      "volume": "1046655"
    },
    {
      "date": "2021-09-07",
      "open": "78.01",
      "high": "81.92",
      "low": "77.60",
      "close": "77.81",
      "volume": "2528284"
    },
    {
      "date": "2021-09-08",
      "open": "77.71",
      "high": "78.27",
      "low": "76.57",
      "close": "76.70",
      "volume": "1534840"
    },
    {
      "date": "2021-09-09",
      "open": "78.61",
      "high": "80.58",
      "low": "77.73",
      "close": "80.11",
      "volume": "2135162"
    },
    {
      "date": "2021-09-10",
      "open": "80.64",
      "high": "81.1711",
      "low": "77.93",
      "close": "77.98",
      "volume": "1324846"
    },
    {
      "date": "2021-09-13",
      "open": "78.21",
      "high": "78.78",
      "low": "77.665",
      "close": "77.98",
      "volume": "1372476"
    },
    {
      "date": "2021-09-14",
      "open": "78.50",
      "high": "78.69",
      "low": "76.10",
      "close": "76.17",
      "volume": "791398"
    },
    {
      "date": "2021-09-15",
      "open": "76.898",
      "high": "77.435",
      "low": "76.00",
      "close": "77.27",
      "volume": "1241209"
    },
    {
      "date": "2021-09-16",
      "open": "76.655",
      "high": "77.30",
      "low": "75.815",
      "close": "76.50",
      "volume": "813232"
    },
    {
      "date": "2021-09-17",
      "open": "76.42",
      "high": "77.98",
      "low": "76.40",
      "close": "77.76",
      "volume": "3068944"
    },
    {
      "date": "2021-09-20",
      "open": "77.26",
      "high": "78.69",
      "low": "76.84",
      "close": "77.38",
      "volume": "1072657"
    },
    {
      "date": "2021-09-21",
      "open": "77.16",
      "high": "78.87",
      "low": "77.16",
      "close": "78.15",
      "volume": "1178174"
    },
    {
      "date": "2021-09-22",
      "open": "78.61",
      "high": "79.63",
      "low": "77.42",
      "close": "79.03",
      "volume": "1062538"
    },
    {
      "date": "2021-09-23",
      "open": "79.29",
      "high": "79.98",
      "low": "78.881",
      "close": "79.30",
      "volume": "708889"
    },
    {
      "date": "2021-09-24",
      "open": "79.10",
      "high": "79.41",
      "low": "78.3418",
      "close": "78.60",
      "volume": "463156"
    },
    {
      "date": "2021-09-27",
      "open": "78.88",
      "high": "79.58",
      "low": "78.00",
      "close": "78.62",
      "volume": "796698"
    },
    {
      "date": "2021-09-28",
      "open": "78.00",
      "high": "78.55",
      "low": "77.09",
      "close": "77.18",
      "volume": "806071"
    },
    {
      "date": "2021-09-29",
      "open": "76.835",
      "high": "78.01",
      "low": "76.72",
      "close": "76.79",
      "volume": "893212"
    },
    {
      "date": "2021-09-30",
      "open": "77.03",
      "high": "77.86",
      "low": "76.80",
      "close": "77.29",
      "volume": "1463192"
    },
    {
      "date": "2021-10-01",
      "open": "77.175",
      "high": "77.7411",
      "low": "76.13",
      "close": "77.16",
      "volume": "1031748"
    },
    {
      "date": "2021-10-04",
      "open": "76.00",
      "high": "77.03",
      "low": "75.19",
      "close": "75.88",
      "volume": "964075"
    },
    {
      "date": "2021-10-05",
      "open": "75.98",
      "high": "76.94",
      "low": "75.96",
      "close": "76.73",
      "volume": "668093"
    },
    {
      "date": "2021-10-06",
      "open": "76.46",
      "high": "78.71",
      "low": "76.46",
      "close": "77.87",
      "volume": "1011539"
    },
    {
      "date": "2021-10-07",
      "open": "78.77",
      "high": "79.49",
      "low": "76.97",
      "close": "77.14",
      "volume": "903723"
    },
    {
      "date": "2021-10-08",
      "open": "77.49",
      "high": "78.48",
      "low": "76.88",
      "close": "77.83",
      "volume": "1156373"
    },
    {
      "date": "2021-10-11",
      "open": "77.71",
      "high": "79.32",
      "low": "77.555",
      "close": "77.90",
      "volume": "816182"
    },
    {
      "date": "2021-10-12",
      "open": "78.04",
      "high": "79.37",
      "low": "77.96",
      "close": "78.63",
      "volume": "1429869"
    },
    {
      "date": "2021-10-13",
      "open": "78.77",
      "high": "79.42",
      "low": "76.68",
      "close": "76.82",
      "volume": "1353619"
    },
    {
      "date": "2021-10-14",
      "open": "76.87",
      "high": "78.37",
      "low": "76.0601",
      "close": "77.52",
      "volume": "1672113"
    },
    {
      "date": "2021-10-15",
      "open": "77.52",
      "high": "77.99",
      "low": "75.87",
      "close": "75.89",
      "volume": "1520399"
    },
    {
      "date": "2021-10-18",
      "open": "75.75",
      "high": "75.81",
      "low": "73.10",
      "close": "73.92",
      "volume": "1688695"
    },
    {
      "date": "2021-10-19",
      "open": "74.40",
      "high": "75.50",
      "low": "73.92",
      "close": "74.14",
      "volume": "1505845"
    },
    {
      "date": "2021-10-20",
      "open": "74.60",
      "high": "75.89",
      "low": "74.415",
      "close": "75.15",
      "volume": "1061723"
    },
    {
      "date": "2021-10-21",
      "open": "75.27",
      "high": "75.86",
      "low": "74.97",
      "close": "75.08",
      "volume": "703226"
    },
    {
      "date": "2021-10-22",
      "open": "74.80",
      "high": "74.80",
      "low": "73.275",
      "close": "73.74",
      "volume": "1026153"
    },
    {
      "date": "2021-10-25",
      "open": "73.80",
      "high": "74.1517",
      "low": "73.35",
      "close": "73.51",
      "volume": "1517319"
    },
    {
      "date": "2021-10-26",
      "open": "73.60",
      "high": "74.05",
      "low": "73.045",
      "close": "73.42",
      "volume": "1680769"
    },
    {
      "date": "2021-10-27",
      "open": "73.35",
      "high": "73.405",
      "low": "71.59",
      "close": "71.72",
      "volume": "1573284"
    },
    {
      "date": "2021-10-28",
      "open": "73.50",
      "high": "78.52",
      "low": "72.61",
      "close": "78.20",
      "volume": "4825732"
    },
    {
      "date": "2021-10-29",
      "open": "77.81",
      "high": "79.99",
      "low": "77.52",
      "close": "79.23",
      "volume": "2090430"
    },
    {
      "date": "2021-11-01",
      "open": "79.16",
      "high": "82.08",
      "low": "79.0655",
      "close": "82.05",
      "volume": "1866761"
    },
    {
      "date": "2021-11-02",
      "open": "82.24",
      "high": "83.10",
      "low": "81.04",
      "close": "83.09",
      "volume": "1653564"
    },
    {
      "date": "2021-11-03",
      "open": "83.32",
      "high": "84.24",
      "low": "82.86",
      "close": "83.48",
      "volume": "1391380"
    },
    {
      "date": "2021-11-04",
      "open": "82.09",
      "high": "83.80",
      "low": "82.09",
      "close": "83.37",
      "volume": "1438973"
    },
    {
      "date": "2021-11-05",
      "open": "82.68",
      "high": "84.84",
      "low": "82.23",
      "close": "83.92",
      "volume": "1467553"
    },
    {
      "date": "2021-11-08",
      "open": "83.92",
      "high": "84.67",
      "low": "83.26",
      "close": "83.43",
      "volume": "1435244"
    },
    {
      "date": "2021-11-09",
      "open": "83.11",
      "high": "83.57",
      "low": "81.95",
      "close": "82.76",
      "volume": "1349354"
    },
    {
      "date": "2021-11-10",
      "open": "82.09",
      "high": "83.80",
      "low": "81.19",
      "close": "81.54",
      "volume": "1072025"
    },
    {
      "date": "2021-11-11",
      "open": "81.51",
      "high": "82.16",
      "low": "81.01",
      "close": "81.44",
      "volume": "1409656"
    },
    {
      "date": "2021-11-12",
      "open": "81.60",
      "high": "81.97",
      "low": "81.30",
      "close": "81.73",
      "volume": "867797"
    },
    {
      "date": "2021-11-15",
      "open": "82.46",
      "high": "82.98",
      "low": "81.90",
      "close": "82.07",
      "volume": "1117463"
    },
    {
      "date": "2021-11-16",
      "open": "82.55",
      "high": "83.14",
      "low": "81.17",
      "close": "81.30",
      "volume": "1076530"
    },
    {
      "date": "2021-11-17",
      "open": "80.87",
      "high": "82.09",
      "low": "80.39",
      "close": "80.74",
      "volume": "1223990"
    },
    {
      "date": "2021-11-18",
      "open": "81.07",
      "high": "83.13",
      "low": "80.55",
      "close": "82.92",
      "volume": "1934016"
    },
    {
      "date": "2021-11-19",
      "open": "83.54",
      "high": "91.72",
      "low": "82.24",
      "close": "91.47",
      "volume": "6221878"
    },
    {
      "date": "2021-11-22",
      "open": "91.80",
      "high": "92.17",
      "low": "90.12",
      "close": "90.30",
      "volume": "1894118"
    },
    {
      "date": "2021-11-23",
      "open": "89.44",
      "high": "90.70",
      "low": "88.11",
      "close": "89.79",
      "volume": "1887553"
    },
    {
      "date": "2021-11-24",
      "open": "89.47",
      "high": "90.12",
      "low": "88.80",
      "close": "89.57",
      "volume": "944441"
    },
    {
      "date": "2021-11-26",
      "open": "89.55",
      "high": "89.74",
      "low": "86.26",
      "close": "87.58",
      "volume": "1036420"
    },
    {
      "date": "2021-11-29",
      "open": "88.16",
      "high": "89.02",
      "low": "87.19",
      "close": "87.40",
      "volume": "1147159"
    },
    {
      "date": "2021-11-30",
      "open": "85.88",
      "high": "88.166",
      "low": "85.50",
      "close": "86.29",
      "volume": "3480576"
    },
    {
      "date": "2021-12-01",
      "open": "86.27",
      "high": "88.31",
      "low": "84.01",
      "close": "84.50",
      "volume": "1210646"
    },
    {
      "date": "2021-12-02",
      "open": "84.925",
      "high": "85.89",
      "low": "84.1529",
      "close": "84.68",
      "volume": "990143"
    },
    {
      "date": "2021-12-03",
      "open": "84.24",
      "high": "84.97",
      "low": "82.345",
      "close": "82.95",
      "volume": "1300152"
    },
    {
      "date": "2021-12-06",
      "open": "81.90",
      "high": "84.97",
      "low": "81.155",
      "close": "84.24",
      "volume": "989094"
    },
    {
      "date": "2021-12-07",
      "open": "85.31",
      "high": "86.62",
      "low": "84.71",
      "close": "86.12",
      "volume": "1227083"
    },
    {
      "date": "2021-12-08",
      "open": "86.79",
      "high": "89.05",
      "low": "85.85",
      "close": "88.38",
      "volume": "1030681"
    },
    {
      "date": "2021-12-09",
      "open": "88.07",
      "high": "88.91",
      "low": "85.49",
      "close": "85.62",
      "volume": "1352125"
    },
    {
      "date": "2021-12-10",
      "open": "85.46",
      "high": "85.88",
      "low": "84.04",
      "close": "84.89",
      "volume": "1111266"
    },
    {
      "date": "2021-12-13",
      "open": "84.60",
      "high": "85.33",
      "low": "83.34",
      "close": "83.79",
      "volume": "1363728"
    },
    {
      "date": "2021-12-14",
      "open": "83.06",
      "high": "84.02",
      "low": "82.08",
      "close": "82.92",
      "volume": "1468700"
    },
    {
      "date": "2021-12-15",
      "open": "82.71",
      "high": "84.68",
      "low": "81.94",
      "close": "84.18",
      "volume": "1755541"
    },
    {
      "date": "2021-12-16",
      "open": "85.00",
      "high": "85.605",
      "low": "82.67",
      "close": "83.59",
      "volume": "1263862"
    },
    {
      "date": "2021-12-17",
      "open": "83.33",
      "high": "87.97",
      "low": "82.65",
      "close": "86.48",
      "volume": "2222161"
    },
    {
      "date": "2021-12-20",
      "open": "85.55",
      "high": "87.43",
      "low": "85.0501",
      "close": "86.89",
      "volume": "1253761"
    },
    {
      "date": "2021-12-21",
      "open": "87.11",
      "high": "89.89",
      "low": "87.00",
      "close": "89.65",
      "volume": "1415378"
    },
    {
      "date": "2021-12-22",
      "open": "89.79",
      "high": "90.36",
      "low": "88.55",
      "close": "89.95",
      "volume": "735485"
    },
    {
      "date": "2021-12-23",
      "open": "90.02",
      "high": "91.74",
      "low": "89.507",
      "close": "91.16",
      "volume": "664558"
    },
    {
      "date": "2021-12-27",
      "open": "90.74",
      "high": "91.18",
      "low": "90.12",
      "close": "90.69",
      "volume": "532109"
    },
    {
      "date": "2021-12-28",
      "open": "90.50",
      "high": "90.88",
      "low": "89.2201",
      "close": "89.43",
      "volume": "413753"
    },
    {
      "date": "2021-12-29",
      "open": "89.55",
      "high": "89.80",
      "low": "88.41",
      "close": "89.65",
      "volume": "487948"
    },
    {
      "date": "2021-12-30",
      "open": "89.81",
      "high": "90.79",
      "low": "88.9757",
      "close": "89.08",
      "volume": "433347"
    },
    {
      "date": "2021-12-31",
      "open": "88.96",
      "high": "90.07",
      "low": "88.22",
      "close": "88.35",
      "volume": "429545"
    },
    {
      "date": "2022-01-03",
      "open": "88.10",
      "high": "89.43",
      "low": "87.10",
      "close": "89.36",
      "volume": "715657"
    },
    {
      "date": "2022-01-04",
      "open": "88.98",
      "high": "89.2895",
      "low": "85.53",
      "close": "87.22",
      "volume": "1328612"
    },
    {
      "date": "2022-01-05",
      "open": "87.22",
      "high": "87.62",
      "low": "83.99",
      "close": "84.33",
      "volume": "1696083"
    },
    {
      "date": "2022-01-06",
      "open": "84.33",
      "high": "85.95",
      "low": "83.23",
      "close": "85.19",
      "volume": "1018504"
    },
    {
      "date": "2022-01-07",
      "open": "86.40",
      "high": "88.27",
      "low": "84.17",
      "close": "84.25",
      "volume": "1613115"
    },
    {
      "date": "2022-01-10",
      "open": "87.10",
      "high": "88.04",
      "low": "82.00",
      "close": "84.39",
      "volume": "4496756"
    },
    {
      "date": "2022-01-11",
      "open": "84.37",
      "high": "89.07",
      "low": "84.30",
      "close": "88.99",
      "volume": "1810954"
    },
    {
      "date": "2022-01-12",
      "open": "89.145",
      "high": "91.00",
      "low": "87.595",
      "close": "88.10",
      "volume": "2041465"
    },
    {
      "date": "2022-01-13",
      "open": "87.86",
      "high": "89.70",
      "low": "87.63",
      "close": "88.16",
      "volume": "1110271"
    },
    {
      "date": "2022-01-14",
      "open": "87.61",
      "high": "90.32",
      "low": "86.40",
      "close": "90.22",
      "volume": "1349566"
    },
    {
      "date": "2022-01-18",
      "open": "90.1677",
      "high": "90.1677",
      "low": "86.54",
      "close": "86.71",
      "volume": "1307969"
    },
    {
      "date": "2022-01-19",
      "open": "86.83",
      "high": "87.85",
      "low": "85.72",
      "close": "86.00",
      "volume": "985834"
    },
    {
      "date": "2022-01-20",
      "open": "86.18",
      "high": "87.49",
      "low": "84.26",
      "close": "84.45",
      "volume": "863840"
    },
    {
      "date": "2022-01-21",
      "open": "84.10",
      "high": "85.06",
      "low": "83.57",
      "close": "84.65",
      "volume": "1450918"
    },
    {
      "date": "2022-01-24",
      "open": "83.35",
      "high": "86.47",
      "low": "81.11",
      "close": "86.22",
      "volume": "2126169"
    },
    {
      "date": "2022-01-25",
      "open": "84.72",
      "high": "86.21",
      "low": "83.70",
      "close": "84.86",
      "volume": "1014557"
    },
    {
      "date": "2022-01-26",
      "open": "85.445",
      "high": "87.30",
      "low": "83.13",
      "close": "83.70",
      "volume": "1012275"
    },
    {
      "date": "2022-01-27",
      "open": "84.01",
      "high": "85.38",
      "low": "82.82",
      "close": "83.05",
      "volume": "756213"
    },
    {
      "date": "2022-01-28",
      "open": "82.85",
      "high": "86.17",
      "low": "82.09",
      "close": "86.16",
      "volume": "764487"
    },
    {
      "date": "2022-01-31",
      "open": "85.81",
      "high": "88.80",
      "low": "85.49",
      "close": "88.63",
      "volume": "973447"
    },
    {
      "date": "2022-02-01",
      "open": "88.64",
      "high": "89.48",
      "low": "87.85",
      "close": "89.44",
      "volume": "701154"
    },
    {
      "date": "2022-02-02",
      "open": "89.94",
      "high": "89.94",
      "low": "87.65",
      "close": "88.44",
      "volume": "572022"
    },
    {
      "date": "2022-02-03",
      "open": "87.12",
      "high": "88.12",
      "low": "86.98",
      "close": "87.77",
      "volume": "800157"
    },
    {
      "date": "2022-02-04",
      "open": "87.66",
      "high": "89.56",
      "low": "87.46",
      "close": "88.63",
      "volume": "1372085"
    },
    {
      "date": "2022-02-07",
      "open": "88.66",
      "high": "90.74",
      "low": "88.66",
      "close": "89.37",
      "volume": "1635206"
    },
    {
      "date": "2022-02-08",
      "open": "89.22",
      "high": "89.22",
      "low": "87.55",
      "close": "88.51",
      "volume": "1716498"
    },
    {
      "date": "2022-02-09",
      "open": "89.37",
      "high": "92.57",
      "low": "87.70",
      "close": "92.52",
      "volume": "1767375"
    },
    {
      "date": "2022-02-10",
      "open": "91.15",
      "high": "94.20",
      "low": "90.51",
      "close": "91.61",
      "volume": "1630839"
    },
    {
      "date": "2022-02-11",
      "open": "91.65",
      "high": "93.155",
      "low": "90.46",
      "close": "90.91",
      "volume": "707294"
    },
    {
      "date": "2022-02-14",
      "open": "90.54",
      "high": "90.9157",
      "low": "89.51",
      "close": "90.01",
      "volume": "527853"
    },
    {
      "date": "2022-02-15",
      "open": "90.82",
      "high": "92.185",
      "low": "89.98",
      "close": "92.07",
      "volume": "843506"
    },
    {
      "date": "2022-02-16",
      "open": "91.71",
      "high": "93.23",
      "low": "90.485",
      "close": "92.69",
      "volume": "902607"
    },
    {
      "date": "2022-02-17",
      "open": "92.00",
      "high": "92.37",
      "low": "90.03",
      "close": "90.30",
      "volume": "686319"
    },
    {
      "date": "2022-02-18",
      "open": "88.59",
      "high": "89.89",
      "low": "84.59",
      "close": "84.86",
      "volume": "1705730"
    },
    {
      "date": "2022-02-22",
      "open": "83.90",
      "high": "86.69",
      "low": "83.41",
      "close": "85.37",
      "volume": "1447059"
    },
    {
      "date": "2022-02-23",
      "open": "85.47",
      "high": "86.90",
      "low": "82.28",
      "close": "82.52",
      "volume": "1285002"
    },
    {
      "date": "2022-02-24",
      "open": "72.02",
      "high": "78.83",
      "low": "72.00",
      "close": "77.35",
      "volume": "4326695"
    },
    {
      "date": "2022-02-25",
      "open": "77.24",
      "high": "78.80",
      "low": "77.24",
      "close": "78.00",
      "volume": "1669199"
    },
    {
      "date": "2022-02-28",
      "open": "77.66",
      "high": "79.01",
      "low": "76.93",
      "close": "78.12",
      "volume": "2138019"
    },
    {
      "date": "2022-03-01",
      "open": "77.59",
      "high": "79.225",
      "low": "76.99",
      "close": "77.37",
      "volume": "1270445"
    },
    {
      "date": "2022-03-02",
      "open": "77.21",
      "high": "78.90",
      "low": "76.115",
      "close": "78.15",
      "volume": "1163965"
    },
    {
      "date": "2022-03-03",
      "open": "77.69",
      "high": "78.14",
      "low": "75.10",
      "close": "75.43",
      "volume": "1399953"
    },
    {
      "date": "2022-03-04",
      "open": "75.13",
      "high": "76.61",
      "low": "74.80",
      "close": "76.32",
      "volume": "2178100"
    },
    {
      "date": "2022-03-07",
      "open": "76.25",
      "high": "77.38",
      "low": "74.025",
      "close": "74.28",
      "volume": "1481389"
    },
    {
      "date": "2022-03-08",
      "open": "73.88",
      "high": "78.60",
      "low": "73.755",
      "close": "76.26",
      "volume": "1419928"
    },
    {
      "date": "2022-03-09",
      "open": "76.70",
      "high": "79.68",
      "low": "76.31",
      "close": "78.87",
      "volume": "1583428"
    },
    {
      "date": "2022-03-10",
      "open": "77.57",
      "high": "78.35",
      "low": "76.68",
      "close": "77.89",
      "volume": "821615"
    },
    {
      "date": "2022-03-11",
      "open": "77.81",
      "high": "78.06",
      "low": "75.88",
      "close": "75.98",
      "volume": "842813"
    },
    {
      "date": "2022-03-14",
      "open": "76.19",
      "high": "77.31",
      "low": "75.19",
      "close": "76.01",
      "volume": "782305"
    },
    {
      "date": "2022-03-15",
      "open": "75.96",
      "high": "78.27",
      "low": "75.00",
      "close": "78.27",
      "volume": "1041680"
    },
    {
      "date": "2022-03-16",
      "open": "79.11",
      "high": "80.76",
      "low": "77.98",
      "close": "80.72",
      "volume": "1072521"
    },
    {
      "date": "2022-03-17",
      "open": "80.30",
      "high": "81.66",
      "low": "77.97",
      "close": "80.28",
      "volume": "1458804"
    },
    {
      "date": "2022-03-18",
      "open": "80.12",
      "high": "81.92",
      "low": "80.04",
      "close": "81.67",
      "volume": "981609"
    },
    {
      "date": "2022-03-21",
      "open": "81.29",
      "high": "82.325",
      "low": "80.74",
      "close": "81.16",
      "volume": "681452"
    },
    {
      "date": "2022-03-22",
      "open": "81.00",
      "high": "82.57",
      "low": "79.29",
      "close": "82.15",
      "volume": "1081569"
    },
    {
      "date": "2022-03-23",
      "open": "81.78",
      "high": "82.37",
      "low": "80.685",
      "close": "80.86",
      "volume": "869789"
    },
    {
      "date": "2022-03-24",
      "open": "80.90",
      "high": "81.51",
      "low": "80.31",
      "close": "80.88",
      "volume": "531330"
    },
    {
      "date": "2022-03-25",
      "open": "80.61",
      "high": "80.99",
      "low": "78.88",
      "close": "79.02",
      "volume": "628372"
    },
    {
      "date": "2022-03-28",
      "open": "79.21",
      "high": "79.7325",
      "low": "77.825",
      "close": "78.36",
      "volume": "966613"
    },
    {
      "date": "2022-03-29",
      "open": "79.43",
      "high": "80.16",
      "low": "78.805",
      "close": "79.56",
      "volume": "1198508"
    },
    {
      "date": "2022-03-30",
      "open": "79.56",
      "high": "80.99",
      "low": "77.53",
      "close": "77.89",
      "volume": "1188821"
    },
    {
      "date": "2022-03-31",
      "open": "78.33",
      "high": "78.67",
      "low": "76.80",
      "close": "77.10",
      "volume": "2946866"
    },
    {
      "date": "2022-04-01",
      "open": "77.18",
      "high": "79.70",
      "low": "76.76",
      "close": "79.27",
      "volume": "2818138"
    },
    {
      "date": "2022-04-04",
      "open": "79.71",
      "high": "81.125",
      "low": "79.55",
      "close": "80.28",
      "volume": "1093976"
    },
    {
      "date": "2022-04-05",
      "open": "80.00",
      "high": "81.8482",
      "low": "79.34",
      "close": "79.45",
      "volume": "1014971"
    },
    {
      "date": "2022-04-06",
      "open": "78.74",
      "high": "80.53",
      "low": "78.46",
      "close": "80.16",
      "volume": "602296"
    },
    {
      "date": "2022-04-07",
      "open": "79.92",
      "high": "84.12",
      "low": "79.92",
      "close": "83.35",
      "volume": "1438433"
    },
    {
      "date": "2022-04-08",
      "open": "83.33",
      "high": "86.59",
      "low": "83.08",
      "close": "85.99",
      "volume": "1739046"
    },
    {
      "date": "2022-04-11",
      "open": "85.71",
      "high": "86.54",
      "low": "83.235",
      "close": "83.27",
      "volume": "1091723"
    },
    {
      "date": "2022-04-12",
      "open": "83.89",
      "high": "84.36",
      "low": "82.29",
      "close": "82.59",
      "volume": "723119"
    },
    {
      "date": "2022-04-13",
      "open": "82.47",
      "high": "84.385",
      "low": "82.45",
      "close": "84.00",
      "volume": "780994"
    },
    {
      "date": "2022-04-14",
      "open": "83.66",
      "high": "84.67",
      "low": "82.89",
      "close": "82.95",
      "volume": "751063"
    },
    {
      "date": "2022-04-18",
      "open": "81.91",
      "high": "82.14",
      "low": "80.49",
      "close": "81.18",
      "volume": "992908"
    },
    {
      "date": "2022-04-19",
      "open": "81.61",
      "high": "82.19",
      "low": "80.47",
      "close": "80.58",
      "volume": "1068927"
    },
    {
      "date": "2022-04-20",
      "open": "80.52",
      "high": "81.42",
      "low": "79.67",
      "close": "80.61",
      "volume": "1244760"
    },
    {
      "date": "2022-04-21",
      "open": "81.20",
      "high": "82.085",
      "low": "80.05",
      "close": "80.50",
      "volume": "805497"
    },
    {
      "date": "2022-04-22",
      "open": "80.15",
      "high": "81.01",
      "low": "79.97",
      "close": "80.50",
      "volume": "919505"
    },
    {
      "date": "2022-04-25",
      "open": "82.18",
      "high": "82.7374",
      "low": "80.74",
      "close": "81.88",
      "volume": "1095975"
    },
    {
      "date": "2022-04-26",
      "open": "80.97",
      "high": "81.95",
      "low": "79.28",
      "close": "79.29",
      "volume": "919006"
    },
    {
      "date": "2022-04-27",
      "open": "79.94",
      "high": "81.15",
      "low": "79.50",
      "close": "80.31",
      "volume": "1110693"
    },
    {
      "date": "2022-04-28",
      "open": "83.79",
      "high": "84.29",
      "low": "78.95",
      "close": "82.64",
      "volume": "2199514"
    },
    {
      "date": "2022-04-29",
      "open": "81.95",
      "high": "83.61",
      "low": "81.12",
      "close": "81.35",
      "volume": "1468016"
    },
    {
      "date": "2022-05-02",
      "open": "80.38",
      "high": "83.47",
      "low": "80.36",
      "close": "83.31",
      "volume": "1212071"
    },
    {
      "date": "2022-05-03",
      "open": "83.13",
      "high": "84.03",
      "low": "82.28",
      "close": "83.52",
      "volume": "1334137"
    },
    {
      "date": "2022-05-04",
      "open": "83.82",
      "high": "84.66",
      "low": "81.31",
      "close": "84.65",
      "volume": "877444"
    },
    {
      "date": "2022-05-05",
      "open": "84.14",
      "high": "84.30",
      "low": "81.12",
      "close": "81.97",
      "volume": "821990"
    },
    {
      "date": "2022-05-06",
      "open": "81.00",
      "high": "81.87",
      "low": "78.96",
      "close": "79.26",
      "volume": "840877"
    },
    {
      "date": "2022-05-09",
      "open": "78.00",
      "high": "78.48",
      "low": "73.93",
      "close": "74.62",
      "volume": "1814447"
    },
    {
      "date": "2022-05-10",
      "open": "76.44",
      "high": "80.225",
      "low": "76.00",
      "close": "79.43",
      "volume": "1684519"
    },
    {
      "date": "2022-05-11",
      "open": "78.56",
      "high": "79.565",
      "low": "75.60",
      "close": "75.68",
      "volume": "1610454"
    },
    {
      "date": "2022-05-12",
      "open": "75.12",
      "high": "76.47",
      "low": "74.30",
      "close": "76.38",
      "volume": "1608525"
    },
    {
      "date": "2022-05-13",
      "open": "77.30",
      "high": "78.895",
      "low": "76.90",
      "close": "77.73",
      "volume": "1820135"
    },
    {
      "date": "2022-05-16",
      "open": "77.65",
      "high": "78.17",
      "low": "76.41",
      "close": "77.32",
      "volume": "1082939"
    },
    {
      "date": "2022-05-17",
      "open": "77.61",
      "high": "79.335",
      "low": "77.59",
      "close": "79.12",
      "volume": "1069362"
    },
    {
      "date": "2022-05-18",
      "open": "78.30",
      "high": "79.99",
      "low": "77.61",
      "close": "78.18",
      "volume": "925809"
    },
    {
      "date": "2022-05-19",
      "open": "78.40",
      "high": "80.36",
      "low": "78.115",
      "close": "79.28",
      "volume": "852209"
    },
    {
      "date": "2022-05-20",
      "open": "79.76",
      "high": "80.78",
      "low": "78.26",
      "close": "79.72",
      "volume": "1114146"
    },
    {
      "date": "2022-05-23",
      "open": "80.09",
      "high": "81.11",
      "low": "79.23",
      "close": "80.36",
      "volume": "573851"
    },
    {
      "date": "2022-05-24",
      "open": "80.00",
      "high": "80.34",
      "low": "78.06",
      "close": "78.78",
      "volume": "932496"
    },
    {
      "date": "2022-05-25",
      "open": "78.57",
      "high": "79.425",
      "low": "77.26",
      "close": "78.93",
      "volume": "759293"
    },
    {
      "date": "2022-05-26",
      "open": "78.94",
      "high": "79.84",
      "low": "78.36",
      "close": "78.86",
      "volume": "691617"
    },
    {
      "date": "2022-05-27",
      "open": "79.00",
      "high": "81.20",
      "low": "78.65",
      "close": "80.97",
      "volume": "659473"
    },
    {
      "date": "2022-05-31",
      "open": "80.44",
      "high": "80.45",
      "low": "75.045",
      "close": "75.13",
      "volume": "2291893"
    },
    {
      "date": "2022-06-01",
      "open": "75.32",
      "high": "76.54",
      "low": "72.89",
      "close": "74.37",
      "volume": "1381282"
    },
    {
      "date": "2022-06-02",
      "open": "74.50",
      "high": "76.07",
      "low": "73.98",
      "close": "75.70",
      "volume": "1386594"
    },
    {
      "date": "2022-06-03",
      "open": "75.60",
      "high": "78.21",
      "low": "75.30",
      "close": "77.49",
      "volume": "1244659"
    },
    {
      "date": "2022-06-06",
      "open": "78.01",
      "high": "78.095",
      "low": "75.79",
      "close": "76.08",
      "volume": "982298"
    },
    {
      "date": "2022-06-07",
      "open": "75.95",
      "high": "78.32",
      "low": "75.864",
      "close": "78.20",
      "volume": "1050912"
    },
    {
      "date": "2022-06-08",
      "open": "78.37",
      "high": "78.87",
      "low": "77.34",
      "close": "77.57",
      "volume": "836575"
    },
    {
      "date": "2022-06-09",
      "open": "77.19",
      "high": "77.44",
      "low": "76.43",
      "close": "76.66",
      "volume": "695924"
    },
    {
      "date": "2022-06-10",
      "open": "75.62",
      "high": "75.87",
      "low": "74.59",
      "close": "75.08",
      "volume": "735429"
    },
    {
      "date": "2022-06-13",
      "open": "73.12",
      "high": "73.64",
      "low": "71.52",
      "close": "71.91",
      "volume": "1523349"
    },
    {
      "date": "2022-06-14",
      "open": "71.91",
      "high": "72.48",
      "low": "70.73",
      "close": "71.48",
      "volume": "1194193"
    },
    {
      "date": "2022-06-15",
      "open": "72.11",
      "high": "75.20",
      "low": "72.09",
      "close": "74.15",
      "volume": "1548169"
    },
    {
      "date": "2022-06-16",
      "open": "73.02",
      "high": "73.77",
      "low": "71.70",
      "close": "72.17",
      "volume": "1249858"
    },
    {
      "date": "2022-06-17",
      "open": "72.22",
      "high": "77.98",
      "low": "72.22",
      "close": "76.08",
      "volume": "2943450"
    },
    {
      "date": "2022-06-21",
      "open": "77.22",
      "high": "79.90",
      "low": "77.22",
      "close": "78.40",
      "volume": "1880337"
    },
    {
      "date": "2022-06-22",
      "open": "78.13",
      "high": "83.56",
      "low": "77.735",
      "close": "81.32",
      "volume": "2117354"
    },
    {
      "date": "2022-06-23",
      "open": "81.48",
      "high": "84.85",
      "low": "81.48",
      "close": "84.55",
      "volume": "1305561"
    },
    {
      "date": "2022-06-24",
      "open": "85.57",
      "high": "86.98",
      "low": "81.75",
      "close": "86.85",
      "volume": "2260207"
    },
    {
      "date": "2022-06-27",
      "open": "86.37",
      "high": "86.86",
      "low": "84.60",
      "close": "85.09",
      "volume": "1242961"
    },
    {
      "date": "2022-06-28",
      "open": "84.88",
      "high": "85.1587",
      "low": "82.25",
      "close": "83.15",
      "volume": "1890286"
    },
    {
      "date": "2022-06-29",
      "open": "82.75",
      "high": "84.11",
      "low": "82.055",
      "close": "83.92",
      "volume": "946007"
    },
    {
      "date": "2022-06-30",
      "open": "83.27",
      "high": "83.83",
      "low": "81.83",
      "close": "82.87",
      "volume": "1106821"
    },
    {
      "date": "2022-07-01",
      "open": "82.92",
      "high": "85.06",
      "low": "82.70",
      "close": "84.98",
      "volume": "885541"
    },
    {
      "date": "2022-07-05",
      "open": "84.40",
      "high": "86.45",
      "low": "84.01",
      "close": "86.36",
      "volume": "933041"
    },
    {
      "date": "2022-07-06",
      "open": "86.23",
      "high": "87.84",
      "low": "85.08",
      "close": "86.41",
      "volume": "786290"
    },
    {
      "date": "2022-07-07",
      "open": "86.41",
      "high": "88.515",
      "low": "86.36",
      "close": "88.35",
      "volume": "1050872"
    },
    {
      "date": "2022-07-08",
      "open": "87.28",
      "high": "90.47",
      "low": "87.28",
      "close": "89.02",
      "volume": "1053686"
    },
    {
      "date": "2022-07-11",
      "open": "88.93",
      "high": "89.04",
      "low": "87.74",
      "close": "87.83",
      "volume": "655442"
    },
    {
      "date": "2022-07-12",
      "open": "87.80",
      "high": "88.90",
      "low": "86.81",
      "close": "87.85",
      "volume": "878865"
    },
    {
      "date": "2022-07-13",
      "open": "87.28",
      "high": "89.48",
      "low": "87.22",
      "close": "88.11",
      "volume": "953422"
    },
    {
      "date": "2022-07-14",
      "open": "87.30",
      "high": "87.57",
      "low": "86.21",
      "close": "86.71",
      "volume": "871048"
    },
    {
      "date": "2022-07-15",
      "open": "87.31",
      "high": "87.55",
      "low": "86.285",
      "close": "87.08",
      "volume": "1021261"
    },
    {
      "date": "2022-07-18",
      "open": "87.55",
      "high": "87.9727",
      "low": "84.92",
      "close": "85.50",
      "volume": "736784"
    },
    {
      "date": "2022-07-19",
      "open": "86.44",
      "high": "86.97",
      "low": "85.54",
      "close": "86.09",
      "volume": "740593"
    },
    {
      "date": "2022-07-20",
      "open": "86.09",
      "high": "86.90",
      "low": "84.33",
      "close": "84.91",
      "volume": "825008"
    },
    {
      "date": "2022-07-21",
      "open": "85.51",
      "high": "85.96",
      "low": "84.85",
      "close": "85.71",
      "volume": "922071"
    },
    {
      "date": "2022-07-22",
      "open": "85.56",
      "high": "86.14",
      "low": "84.61",
      "close": "85.23",
      "volume": "758835"
    },
    {
      "date": "2022-07-25",
      "open": "85.64",
      "high": "85.90",
      "low": "84.68",
      "close": "85.35",
      "volume": "711259"
    },
    {
      "date": "2022-07-26",
      "open": "85.05",
      "high": "86.50",
      "low": "84.78",
      "close": "85.26",
      "volume": "788200"
    },
    {
      "date": "2022-07-27",
      "open": "85.67",
      "high": "87.22",
      "low": "85.50",
      "close": "87.02",
      "volume": "754424"
    },
    {
      "date": "2022-07-28",
      "open": "86.82",
      "high": "87.90",
      "low": "85.35",
      "close": "87.08",
      "volume": "568180"
    },
    {
      "date": "2022-07-29",
      "open": "87.19",
      "high": "87.23",
      "low": "85.02",
      "close": "86.05",
      "volume": "969531"
    },
    {
      "date": "2022-08-01",
      "open": "85.94",
      "high": "86.56",
      "low": "84.685",
      "close": "85.41",
      "volume": "1035405"
    },
    {
      "date": "2022-08-02",
      "open": "85.42",
      "high": "87.60",
      "low": "84.985",
      "close": "86.69",
      "volume": "800447"
    },
    {
      "date": "2022-08-03",
      "open": "86.95",
      "high": "89.18",
      "low": "86.89",
      "close": "88.40",
      "volume": "1324257"
    },
    {
      "date": "2022-08-04",
      "open": "89.90",
      "high": "94.11",
      "low": "89.64",
      "close": "92.98",
      "volume": "2426997"
    },
    {
      "date": "2022-08-05",
      "open": "91.90",
      "high": "96.50",
      "low": "91.65",
      "close": "95.82",
      "volume": "2364912"
    },
    {
      "date": "2022-08-08",
      "open": "96.21",
      "high": "97.76",
      "low": "93.93",
      "close": "95.70",
      "volume": "1702525"
    },
    {
      "date": "2022-08-09",
      "open": "95.40",
      "high": "97.48",
      "low": "95.40",
      "close": "95.70",
      "volume": "1099470"
    },
    {
      "date": "2022-08-10",
      "open": "96.00",
      "high": "96.38",
      "low": "94.41",
      "close": "96.00",
      "volume": "1206676"
    },
    {
      "date": "2022-08-11",
      "open": "95.62",
      "high": "96.7038",
      "low": "94.755",
      "close": "95.07",
      "volume": "1226797"
    },
    {
      "date": "2022-08-12",
      "open": "94.75",
      "high": "95.43",
      "low": "94.14",
      "close": "95.07",
      "volume": "910404"
    },
    {
      "date": "2022-08-15",
      "open": "95.21",
      "high": "96.99",
      "low": "94.48",
      "close": "96.94",
      "volume": "1169564"
    },
    {
      "date": "2022-08-16",
      "open": "97.00",
      "high": "97.00",
      "low": "94.77",
      "close": "95.03",
      "volume": "716500"
    },
    {
      "date": "2022-08-17",
      "open": "94.50",
      "high": "95.57",
      "low": "94.07",
      "close": "94.84",
      "volume": "558392"
    },
    {
      "date": "2022-08-18",
      "open": "95.16",
      "high": "95.16",
      "low": "92.8494",
      "close": "92.96",
      "volume": "653206"
    },
    {
      "date": "2022-08-19",
      "open": "92.02",
      "high": "93.29",
      "low": "92.02",
      "close": "92.84",
      "volume": "773389"
    },
    {
      "date": "2022-08-22",
      "open": "92.38",
      "high": "93.465",
      "low": "92.16",
      "close": "92.45",
      "volume": "615801"
    },
    {
      "date": "2022-08-23",
      "open": "92.33",
      "high": "93.05",
      "low": "90.73",
      "close": "91.59",
      "volume": "683135"
    },
    {
      "date": "2022-08-24",
      "open": "91.55",
      "high": "93.68",
      "low": "91.39",
      "close": "92.90",
      "volume": "648433"
    },
    {
      "date": "2022-08-25",
      "open": "94.12",
      "high": "94.33",
      "low": "92.67",
      "close": "93.30",
      "volume": "910614"
    },
    {
      "date": "2022-08-26",
      "open": "93.21",
      "high": "93.58",
      "low": "90.925",
      "close": "91.01",
      "volume": "623695"
    },
    {
      "date": "2022-08-29",
      "open": "89.85",
      "high": "91.405",
      "low": "89.205",
      "close": "90.33",
      "volume": "748034"
    },
    {
      "date": "2022-08-30",
      "open": "90.30",
      "high": "90.92",
      "low": "89.28",
      "close": "90.19",
      "volume": "912455"
    },
    {
      "date": "2022-08-31",
      "open": "90.46",
      "high": "91.14",
      "low": "89.05",
      "close": "89.20",
      "volume": "1457625"
    },
    {
      "date": "2022-09-01",
      "open": "89.17",
      "high": "90.90",
      "low": "88.78",
      "close": "90.87",
      "volume": "1106532"
    },
    {
      "date": "2022-09-02",
      "open": "91.16",
      "high": "91.40",
      "low": "89.21",
      "close": "89.64",
      "volume": "644572"
    },
    {
      "date": "2022-09-06",
      "open": "89.64",
      "high": "89.92",
      "low": "88.29",
      "close": "88.85",
      "volume": "834280"
    },
    {
      "date": "2022-09-07",
      "open": "88.96",
      "high": "91.64",
      "low": "88.70",
      "close": "91.21",
      "volume": "853136"
    },
    {
      "date": "2022-09-08",
      "open": "91.26",
      "high": "93.05",
      "low": "90.985",
      "close": "93.01",
      "volume": "964349"
    },
    {
      "date": "2022-09-09",
      "open": "92.29",
      "high": "93.23",
      "low": "91.82",
      "close": "92.93",
      "volume": "721878"
    },
    {
      "date": "2022-09-12",
      "open": "90.00",
      "high": "90.73",
      "low": "88.31",
      "close": "90.24",
      "volume": "1442545"
    },
    {
      "date": "2022-09-13",
      "open": "89.51",
      "high": "89.51",
      "low": "86.25",
      "close": "86.54",
      "volume": "1391500"
    },
    {
      "date": "2022-09-14",
      "open": "86.78",
      "high": "87.14",
      "low": "85.675",
      "close": "86.86",
      "volume": "963991"
    },
    {
      "date": "2022-09-15",
      "open": "86.63",
      "high": "88.21",
      "low": "85.73",
      "close": "88.09",
      "volume": "855488"
    },
    {
      "date": "2022-09-16",
      "open": "87.25",
      "high": "88.31",
      "low": "86.6983",
      "close": "88.21",
      "volume": "1245525"
    },
    {
      "date": "2022-09-19",
      "open": "87.92",
      "high": "88.02",
      "low": "86.83",
      "close": "87.70",
      "volume": "694666"
    },
    {
      "date": "2022-09-20",
      "open": "86.82",
      "high": "87.68",
      "low": "86.17",
      "close": "86.96",
      "volume": "472045"
    },
    {
      "date": "2022-09-21",
      "open": "86.99",
      "high": "87.37",
      "low": "85.01",
      "close": "85.12",
      "volume": "460118"
    },
    {
      "date": "2022-09-22",
      "open": "84.45",
      "high": "85.24",
      "low": "83.71",
      "close": "84.92",
      "volume": "868186"
    },
    {
      "date": "2022-09-23",
      "open": "84.29",
      "high": "84.93",
      "low": "83.38",
      "close": "84.84",
      "volume": "1023463"
    },
    {
      "date": "2022-09-26",
      "open": "84.20",
      "high": "84.48",
      "low": "81.66",
      "close": "82.16",
      "volume": "1401683"
    },
    {
      "date": "2022-09-27",
      "open": "82.87",
      "high": "84.43",
      "low": "82.54",
      "close": "83.44",
      "volume": "1265675"
    },
    {
      "date": "2022-09-28",
      "open": "84.37",
      "high": "86.20",
      "low": "83.47",
      "close": "85.84",
      "volume": "1358959"
    },
    {
      "date": "2022-09-29",
      "open": "85.65",
      "high": "85.79",
      "low": "84.27",
      "close": "85.06",
      "volume": "788136"
    },
    {
      "date": "2022-09-30",
      "open": "84.99",
      "high": "86.75",
      "low": "84.51",
      "close": "84.77",
      "volume": "1437084"
    },
    {
      "date": "2022-10-03",
      "open": "85.64",
      "high": "87.43",
      "low": "84.57",
      "close": "86.70",
      "volume": "931668"
    },
    {
      "date": "2022-10-04",
      "open": "87.18",
      "high": "88.075",
      "low": "85.76",
      "close": "87.91",
      "volume": "1439586"
    },
    {
      "date": "2022-10-05",
      "open": "87.89",
      "high": "89.82",
      "low": "87.395",
      "close": "89.53",
      "volume": "1276492"
    },
    {
      "date": "2022-10-06",
      "open": "89.25",
      "high": "92.06",
      "low": "88.75",
      "close": "91.48",
      "volume": "1539197"
    },
    {
      "date": "2022-10-07",
      "open": "91.16",
      "high": "91.16",
      "low": "87.63",
      "close": "88.15",
      "volume": "1075978"
    },
    {
      "date": "2022-10-10",
      "open": "87.84",
      "high": "88.81",
      "low": "87.39",
      "close": "87.45",
      "volume": "967949"
    },
    {
      "date": "2022-10-11",
      "open": "87.42",
      "high": "89.04",
      "low": "87.12",
      "close": "88.07",
      "volume": "1222289"
    },
    {
      "date": "2022-10-12",
      "open": "88.67",
      "high": "89.685",
      "low": "88.02",
      "close": "88.95",
      "volume": "844699"
    },
    {
      "date": "2022-10-13",
      "open": "87.44",
      "high": "90.37",
      "low": "87.17",
      "close": "89.40",
      "volume": "1989866"
    },
    {
      "date": "2022-10-14",
      "open": "89.89",
      "high": "90.31",
      "low": "87.13",
      "close": "87.25",
      "volume": "1177154"
    },
    {
      "date": "2022-10-17",
      "open": "87.31",
      "high": "89.51",
      "low": "87.31",
      "close": "88.78",
      "volume": "961304"
    },
    {
      "date": "2022-10-18",
      "open": "89.84",
      "high": "90.535",
      "low": "88.56",
      "close": "89.49",
      "volume": "1489389"
    },
    {
      "date": "2022-10-19",
      "open": "88.45",
      "high": "89.43",
      "low": "87.80",
      "close": "88.35",
      "volume": "1159220"
    },
    {
      "date": "2022-10-20",
      "open": "88.04",
      "high": "89.70",
      "low": "87.945",
      "close": "88.70",
      "volume": "905629"
    },
    {
      "date": "2022-10-21",
      "open": "89.30",
      "high": "90.805",
      "low": "88.935",
      "close": "90.01",
      "volume": "1302571"
    },
    {
      "date": "2022-10-24",
      "open": "89.99",
      "high": "90.80",
      "low": "89.45",
      "close": "89.87",
      "volume": "970438"
    },
    {
      "date": "2022-10-25",
      "open": "89.63",
      "high": "91.66",
      "low": "89.45",
      "close": "91.47",
      "volume": "1633473"
    },
    {
      "date": "2022-10-26",
      "open": "91.58",
      "high": "92.76",
      "low": "91.425",
      "close": "92.10",
      "volume": "1614706"
    },
    {
      "date": "2022-10-27",
      "open": "89.63",
      "high": "89.63",
      "low": "83.10",
      "close": "85.73",
      "volume": "4290071"
    },
    {
      "date": "2022-10-28",
      "open": "85.67",
      "high": "86.95",
      "low": "84.295",
      "close": "86.77",
      "volume": "2084333"
    },
    {
      "date": "2022-10-31",
      "open": "89.06",
      "high": "89.06",
      "low": "85.14",
      "close": "86.63",
      "volume": "1548034"
    },
    {
      "date": "2022-11-01",
      "open": "87.24",
      "high": "89.06",
      "low": "86.1329",
      "close": "86.60",
      "volume": "1611132"
    },
    {
      "date": "2022-11-02",
      "open": "86.12",
      "high": "86.22",
      "low": "84.07",
      "close": "84.17",
      "volume": "1920023"
    },
    {
      "date": "2022-11-03",
      "open": "84.59",
      "high": "85.60",
      "low": "83.75",
      "close": "84.88",
      "volume": "1124887"
    },
    {
      "date": "2022-11-04",
      "open": "84.79",
      "high": "84.88",
      "low": "81.535",
      "close": "82.49",
      "volume": "1611455"
    },
    {
      "date": "2022-11-07",
      "open": "82.46",
      "high": "82.675",
      "low": "80.66",
      "close": "81.33",
      "volume": "1697926"
    },
    {
      "date": "2022-11-08",
      "open": "81.50",
      "high": "82.27",
      "low": "80.62",
      "close": "81.25",
      "volume": "1469819"
    },
    {
      "date": "2022-11-09",
      "open": "81.08",
      "high": "81.70",
      "low": "80.53",
      "close": "80.93",
      "volume": "1104398"
    },
    {
      "date": "2022-11-10",
      "open": "82.95",
      "high": "84.15",
      "low": "82.49",
      "close": "83.32",
      "volume": "1126487"
    },
    {
      "date": "2022-11-11",
      "open": "82.69",
      "high": "83.48",
      "low": "80.57",
      "close": "82.16",
      "volume": "1214451"
    },
    {
      "date": "2022-11-14",
      "open": "84.96",
      "high": "86.29",
      "low": "83.75",
      "close": "84.39",
      "volume": "2158259"
    },
    {
      "date": "2022-11-15",
      "open": "85.30",
      "high": "87.435",
      "low": "84.78",
      "close": "86.18",
      "volume": "1159528"
    },
    {
      "date": "2022-11-16",
      "open": "86.69",
      "high": "86.69",
      "low": "85.51",
      "close": "85.84",
      "volume": "1049333"
    },
    {
      "date": "2022-11-17",
      "open": "85.66",
      "high": "87.92",
      "low": "85.63",
      "close": "87.43",
      "volume": "1031537"
    },
    {
      "date": "2022-11-18",
      "open": "88.04",
      "high": "88.76",
      "low": "87.65",
      "close": "88.31",
      "volume": "807153"
    },
    {
      "date": "2022-11-21",
      "open": "88.67",
      "high": "88.86",
      "low": "87.975",
      "close": "88.51",
      "volume": "1129159"
    },
    {
      "date": "2022-11-22",
      "open": "88.99",
      "high": "91.63",
      "low": "88.01",
      "close": "91.18",
      "volume": "1620250"
    },
    {
      "date": "2022-11-23",
      "open": "95.09",
      "high": "99.74",
      "low": "94.905",
      "close": "97.79",
      "volume": "4635440"
    },
    {
      "date": "2022-11-25",
      "open": "97.46",
      "high": "98.43",
      "low": "96.31",
      "close": "96.92",
      "volume": "727779"
    },
    {
      "date": "2022-11-28",
      "open": "97.25",
      "high": "100.30",
      "low": "96.52",
      "close": "98.66",
      "volume": "2591319"
    },
    {
      "date": "2022-11-29",
      "open": "99.01",
      "high": "99.56",
      "low": "97.00",
      "close": "97.12",
      "volume": "1304257"
    },
    {
      "date": "2022-11-30",
      "open": "98.51",
      "high": "101.28",
      "low": "97.85",
      "close": "100.98",
      "volume": "2493125"
    },
    {
      "date": "2022-12-01",
      "open": "100.71",
      "high": "103.06",
      "low": "99.29",
      "close": "103.02",
      "volume": "2013886"
    },
    {
      "date": "2022-12-02",
      "open": "103.00",
      "high": "106.72",
      "low": "102.745",
      "close": "105.56",
      "volume": "2220168"
    },
    {
      "date": "2022-12-05",
      "open": "105.00",
      "high": "105.34",
      "low": "103.25",
      "close": "103.53",
      "volume": "994347"
    },
    {
      "date": "2022-12-06",
      "open": "102.97",
      "high": "103.44",
      "low": "101.17",
      "close": "102.22",
      "volume": "889357"
    },
    {
      "date": "2022-12-07",
      "open": "101.09",
      "high": "103.94",
      "low": "101.09",
      "close": "103.69",
      "volume": "1319198"
    },
    {
      "date": "2022-12-08",
      "open": "103.99",
      "high": "104.62",
      "low": "103.17",
      "close": "104.39",
      "volume": "723024"
    },
    {
      "date": "2022-12-09",
      "open": "104.23",
      "high": "104.46",
      "low": "102.28",
      "close": "102.33",
      "volume": "815513"
    },
    {
      "date": "2022-12-12",
      "open": "102.25",
      "high": "106.35",
      "low": "102.25",
      "close": "106.26",
      "volume": "1856434"
    },
    {
      "date": "2022-12-13",
      "open": "107.08",
      "high": "107.905",
      "low": "106.55",
      "close": "107.08",
      "volume": "1765332"
    },
    {
      "date": "2022-12-14",
      "open": "106.93",
      "high": "109.25",
      "low": "106.51",
      "close": "108.38",
      "volume": "1672054"
    },
    {
      "date": "2022-12-15",
      "open": "108.00",
      "high": "109.56",
      "low": "106.81",
      "close": "108.61",
      "volume": "1614617"
    },
    {
      "date": "2022-12-16",
      "open": "107.73",
      "high": "108.92",
      "low": "107.13",
      "close": "108.63",
      "volume": "2537038"
    },
    {
      "date": "2022-12-19",
      "open": "108.63",
      "high": "108.63",
      "low": "105.81",
      "close": "106.61",
      "volume": "1225988"
    },
    {
      "date": "2022-12-20",
      "open": "105.92",
      "high": "106.75",
      "low": "105.56",
      "close": "106.30",
      "volume": "997223"
    },
    {
      "date": "2022-12-21",
      "open": "105.94",
      "high": "107.08",
      "low": "104.53",
      "close": "104.62",
      "volume": "1457763"
    },
    {
      "date": "2022-12-22",
      "open": "104.61",
      "high": "105.70",
      "low": "103.99",
      "close": "105.66",
      "volume": "1335845"
    },
    {
      "date": "2022-12-23",
      "open": "105.01",
      "high": "105.56",
      "low": "103.87",
      "close": "104.34",
      "volume": "696039"
    },
    {
      "date": "2022-12-27",
      "open": "104.50",
      "high": "104.8496",
      "low": "102.03",
      "close": "102.16",
      "volume": "760776"
    },
    {
      "date": "2022-12-28",
      "open": "101.98",
      "high": "103.10",
      "low": "101.30",
      "close": "101.74",
      "volume": "904492"
    },
    {
      "date": "2022-12-29",
      "open": "101.87",
      "high": "103.45",
      "low": "101.67",
      "close": "102.44",
      "volume": "794578"
    },
    {
      "date": "2022-12-30",
      "open": "101.92",
      "high": "103.57",
      "low": "100.95",
      "close": "103.49",
      "volume": "910233"
    },
    {
      "date": "2023-01-03",
      "open": "103.00",
      "high": "103.325",
      "low": "100.52",
      "close": "100.61",
      "volume": "1325481"
    },
    {
      "date": "2023-01-04",
      "open": "103.69",
      "high": "106.93",
      "low": "102.26",
      "close": "106.92",
      "volume": "2741570"
    },
    {
      "date": "2023-01-05",
      "open": "107.00",
      "high": "107.59",
      "low": "105.77",
      "close": "106.86",
      "volume": "1917538"
    },
    {
      "date": "2023-01-06",
      "open": "108.17",
      "high": "109.29",
      "low": "106.90",
      "close": "108.71",
      "volume": "2205809"
    },
    {
      "date": "2023-01-09",
      "open": "109.83",
      "high": "110.25",
      "low": "105.95",
      "close": "107.10",
      "volume": "2526703"
    },
    {
      "date": "2023-01-10",
      "open": "107.26",
      "high": "111.97",
      "low": "106.99",
      "close": "111.40",
      "volume": "2864771"
    },
    {
      "date": "2023-01-11",
      "open": "111.23",
      "high": "112.70",
      "low": "109.14",
      "close": "111.15",
      "volume": "1699156"
    },
    {
      "date": "2023-01-12",
      "open": "110.50",
      "high": "113.65",
      "low": "110.01",
      "close": "113.57",
      "volume": "1723544"
    },
    {
      "date": "2023-01-13",
      "open": "112.25",
      "high": "114.80",
      "low": "111.87",
      "close": "112.72",
      "volume": "1582120"
    },
    {
      "date": "2023-01-17",
      "open": "111.55",
      "high": "112.9855",
      "low": "111.02",
      "close": "111.75",
      "volume": "1554892"
    },
    {
      "date": "2023-01-18",
      "open": "111.31",
      "high": "112.0451",
      "low": "110.3301",
      "close": "110.69",
      "volume": "1107348"
    },
    {
      "date": "2023-01-19",
      "open": "110.47",
      "high": "110.47",
      "low": "109.099",
      "close": "109.20",
      "volume": "1148269"
    },
    {
      "date": "2023-01-20",
      "open": "109.47",
      "high": "111.03",
      "low": "109.29",
      "close": "110.75",
      "volume": "1338390"
    },
    {
      "date": "2023-01-23",
      "open": "110.40",
      "high": "111.55",
      "low": "110.20",
      "close": "111.45",
      "volume": "1191561"
    },
    {
      "date": "2023-01-24",
      "open": "111.45",
      "high": "114.02",
      "low": "111.26",
      "close": "113.82",
      "volume": "1202791"
    },
    {
      "date": "2023-01-25",
      "open": "114.60",
      "high": "116.59",
      "low": "114.39",
      "close": "116.03",
      "volume": "2476466"
    },
    {
      "date": "2023-01-26",
      "open": "116.00",
      "high": "117.11",
      "low": "115.03",
      "close": "116.98",
      "volume": "1346680"
    },
    {
      "date": "2023-01-27",
      "open": "117.00",
      "high": "117.77",
      "low": "116.81",
      "close": "117.27",
      "volume": "1217219"
    },
    {
      "date": "2023-01-30",
      "open": "116.62",
      "high": "117.49",
      "low": "114.61",
      "close": "114.70",
      "volume": "1516479"
    },
    {
      "date": "2023-01-31",
      "open": "115.00",
      "high": "115.59",
      "low": "114.55",
      "close": "115.35",
      "volume": "1237400"
    },
    {
      "date": "2023-02-01",
      "open": "115.05",
      "high": "116.86",
      "low": "114.25",
      "close": "116.71",
      "volume": "1576137"
    },
    {
      "date": "2023-02-02",
      "open": "116.64",
      "high": "116.70",
      "low": "111.84",
      "close": "112.84",
      "volume": "1758450"
    },
    {
      "date": "2023-02-03",
      "open": "113.26",
      "high": "113.97",
      "low": "111.59",
      "close": "112.20",
      "volume": "1062620"
    },
    {
      "date": "2023-02-06",
      "open": "111.80",
      "high": "112.98",
      "low": "110.78",
      "close": "112.18",
      "volume": "902512"
    },
    {
      "date": "2023-02-07",
      "open": "112.03",
      "high": "112.03",
      "low": "109.90",
      "close": "111.31",
      "volume": "1791082"
    },
    {
      "date": "2023-02-08",
      "open": "110.59",
      "high": "111.79",
      "low": "109.72",
      "close": "110.44",
      "volume": "834231"
    },
    {
      "date": "2023-02-09",
      "open": "110.62",
      "high": "111.73",
      "low": "110.47",
      "close": "110.70",
      "volume": "987374"
    },
    {
      "date": "2023-02-10",
      "open": "110.11",
      "high": "110.665",
      "low": "109.09",
      "close": "109.46",
      "volume": "748874"
    },
    {
      "date": "2023-02-13",
      "open": "109.15",
      "high": "109.65",
      "low": "108.42",
      "close": "109.01",
      "volume": "1233451"
    },
    {
      "date": "2023-02-14",
      "open": "108.00",
      "high": "109.13",
      "low": "105.93",
      "close": "108.74",
      "volume": "1193151"
    },
    {
      "date": "2023-02-15",
      "open": "108.60",
      "high": "108.82",
      "low": "107.66",
      "close": "108.18",
      "volume": "1203433"
    },
    {
      "date": "2023-02-16",
      "open": "108.06",
      "high": "108.28",
      "low": "106.755",
      "close": "107.29",
      "volume": "880038"
    },
    {
      "date": "2023-02-17",
      "open": "107.04",
      "high": "108.36",
      "low": "106.55",
      "close": "108.31",
      "volume": "969895"
    },
    {
      "date": "2023-02-21",
      "open": "108.44",
      "high": "108.44",
      "low": "105.915",
      "close": "105.97",
      "volume": "986953"
    },
    {
      "date": "2023-02-22",
      "open": "104.37",
      "high": "105.69",
      "low": "102.94",
      "close": "103.12",
      "volume": "1943966"
    },
    {
      "date": "2023-02-23",
      "open": "103.20",
      "high": "103.975",
      "low": "102.78",
      "close": "103.18",
      "volume": "979806"
    },
    {
      "date": "2023-02-24",
      "open": "102.50",
      "high": "102.97",
      "low": "101.48",
      "close": "102.07",
      "volume": "1468028"
    },
    {
      "date": "2023-02-27",
      "open": "102.31",
      "high": "103.58",
      "low": "102.085",
      "close": "103.24",
      "volume": "1445318"
    },
    {
      "date": "2023-02-28",
      "open": "99.30",
      "high": "102.96",
      "low": "97.37",
      "close": "99.59",
      "volume": "2826430"
    },
    {
      "date": "2023-03-01",
      "open": "100.26",
      "high": "102.79",
      "low": "100.26",
      "close": "100.99",
      "volume": "1689060"
    },
    {
      "date": "2023-03-02",
      "open": "100.39",
      "high": "100.79",
      "low": "99.25",
      "close": "100.12",
      "volume": "1182240"
    },
    {
      "date": "2023-03-03",
      "open": "100.26",
      "high": "101.48",
      "low": "98.65",
      "close": "101.20",
      "volume": "1340403"
    },
    {
      "date": "2023-03-06",
      "open": "94.99",
      "high": "97.11",
      "low": "93.38",
      "close": "94.30",
      "volume": "4401181"
    },
    {
      "date": "2023-03-07",
      "open": "93.47",
      "high": "95.50",
      "low": "92.88",
      "close": "93.42",
      "volume": "2359307"
    },
    {
      "date": "2023-03-08",
      "open": "93.53",
      "high": "94.60",
      "low": "92.81",
      "close": "94.31",
      "volume": "1582438"
    },
    {
      "date": "2023-03-09",
      "open": "94.13",
      "high": "94.61",
      "low": "92.17",
      "close": "92.99",
      "volume": "1539586"
    },
    {
      "date": "2023-03-10",
      "open": "92.28",
      "high": "92.905",
      "low": "89.39",
      "close": "90.49",
      "volume": "1692384"
    },
    {
      "date": "2023-03-13",
      "open": "90.45",
      "high": "92.64",
      "low": "89.825",
      "close": "90.02",
      "volume": "1956749"
    },
    {
      "date": "2023-03-14",
      "open": "91.47",
      "high": "91.57",
      "low": "89.96",
      "close": "90.25",
      "volume": "1538821"
    },
    {
      "date": "2023-03-15",
      "open": "89.25",
      "high": "89.64",
      "low": "87.52",
      "close": "87.74",
      "volume": "1512390"
    },
    {
      "date": "2023-03-16",
      "open": "87.45",
      "high": "93.63",
      "low": "87.34",
      "close": "93.41",
      "volume": "2829202"
    },
    {
      "date": "2023-03-17",
      "open": "92.37",
      "high": "92.45",
      "low": "90.49",
      "close": "91.67",
      "volume": "1758429"
    },
    {
      "date": "2023-03-20",
      "open": "92.07",
      "high": "93.76",
      "low": "91.23",
      "close": "92.34",
      "volume": "1201311"
    },
    {
      "date": "2023-03-21",
      "open": "92.24",
      "high": "92.82",
      "low": "91.77",
      "close": "92.08",
      "volume": "1581097"
    },
    {
      "date": "2023-03-22",
      "open": "92.25",
      "high": "92.25",
      "low": "89.98",
      "close": "90.08",
      "volume": "963211"
    },
    {
      "date": "2023-03-23",
      "open": "91.69",
      "high": "91.69",
      "low": "89.35",
      "close": "90.11",
      "volume": "1244800"
    },
    {
      "date": "2023-03-24",
      "open": "90.01",
      "high": "91.16",
      "low": "89.34",
      "close": "90.74",
      "volume": "772224"
    },
    {
      "date": "2023-03-27",
      "open": "91.50",
      "high": "92.1018",
      "low": "91.10",
      "close": "91.50",
      "volume": "1078411"
    },
    {
      "date": "2023-03-28",
      "open": "91.23",
      "high": "92.10",
      "low": "90.805",
      "close": "91.44",
      "volume": "859878"
    },
    {
      "date": "2023-03-29",
      "open": "91.89",
      "high": "94.445",
      "low": "91.39",
      "close": "94.20",
      "volume": "1072586"
    },
    {
      "date": "2023-03-30",
      "open": "94.45",
      "high": "95.89",
      "low": "94.34",
      "close": "95.29",
      "volume": "1226568"
    },
    {
      "date": "2023-03-31",
      "open": "95.57",
      "high": "97.695",
      "low": "95.56",
      "close": "97.24",
      "volume": "1434651"
    },
    {
      "date": "2023-04-03",
      "open": "97.09",
      "high": "97.42",
      "low": "96.46",
      "close": "96.60",
      "volume": "881347"
    },
    {
      "date": "2023-04-04",
      "open": "96.80",
      "high": "96.855",
      "low": "95.131",
      "close": "95.43",
      "volume": "946542"
    },
    {
      "date": "2023-04-05",
      "open": "95.99",
      "high": "96.99",
      "low": "95.465",
      "close": "96.57",
      "volume": "1072287"
    },
    {
      "date": "2023-04-06",
      "open": "96.28",
      "high": "99.80",
      "low": "95.75",
      "close": "99.60",
      "volume": "1488172"
    },
    {
      "date": "2023-04-10",
      "open": "99.56",
      "high": "99.66",
      "low": "97.275",
      "close": "98.05",
      "volume": "869533"
    },
    {
      "date": "2023-04-11",
      "open": "98.06",
      "high": "98.82",
      "low": "97.48",
      "close": "97.84",
      "volume": "1026892"
    },
    {
      "date": "2023-04-12",
      "open": "99.00",
      "high": "99.445",
      "low": "97.85",
      "close": "97.96",
      "volume": "856626"
    },
    {
      "date": "2023-04-13",
      "open": "97.31",
      "high": "98.975",
      "low": "97.31",
      "close": "98.34",
      "volume": "1039282"
    },
    {
      "date": "2023-04-14",
      "open": "98.40",
      "high": "99.18",
      "low": "98.06",
      "close": "99.01",
      "volume": "841727"
    },
    {
      "date": "2023-04-17",
      "open": "99.55",
      "high": "100.38",
      "low": "98.83",
      "close": "100.30",
      "volume": "881153"
    },
    {
      "date": "2023-04-18",
      "open": "100.25",
      "high": "100.31",
      "low": "98.11",
      "close": "98.41",
      "volume": "759104"
    },
    {
      "date": "2023-04-19",
      "open": "98.40",
      "high": "99.505",
      "low": "98.13",
      "close": "99.06",
      "volume": "950938"
    },
    {
      "date": "2023-04-20",
      "open": "98.55",
      "high": "98.69",
      "low": "96.465",
      "close": "96.82",
      "volume": "1203354"
    },
    {
      "date": "2023-04-21",
      "open": "97.05",
      "high": "98.06",
      "low": "96.57",
      "close": "97.51",
      "volume": "1723878"
    },
    {
      "date": "2023-04-24",
      "open": "97.80",
      "high": "97.97",
      "low": "95.65",
      "close": "96.16",
      "volume": "1327464"
    },
    {
      "date": "2023-04-25",
      "open": "96.35",
      "high": "96.76",
      "low": "94.895",
      "close": "95.57",
      "volume": "1005814"
    },
    {
      "date": "2023-04-26",
      "open": "94.67",
      "high": "95.00",
      "low": "92.67",
      "close": "93.00",
      "volume": "1529115"
    },
    {
      "date": "2023-04-27",
      "open": "92.07",
      "high": "93.41",
      "low": "89.25",
      "close": "92.45",
      "volume": "1959014"
    },
    {
      "date": "2023-04-28",
      "open": "92.07",
      "high": "96.55",
      "low": "91.96",
      "close": "96.04",
      "volume": "1739425"
    },
    {
      "date": "2023-05-01",
      "open": "96.54",
      "high": "97.42",
      "low": "95.3042",
      "close": "96.98",
      "volume": "1041449"
    },
    {
      "date": "2023-05-02",
      "open": "96.29",
      "high": "96.77",
      "low": "93.62",
      "close": "93.82",
      "volume": "1072060"
    },
    {
      "date": "2023-05-03",
      "open": "93.635",
      "high": "94.50",
      "low": "93.04",
      "close": "93.58",
      "volume": "1024804"
    },
    {
      "date": "2023-05-04",
      "open": "93.89",
      "high": "95.47",
      "low": "92.30",
      "close": "95.45",
      "volume": "798249"
    },
    {
      "date": "2023-05-05",
      "open": "95.79",
      "high": "97.14",
      "low": "94.8447",
      "close": "96.63",
      "volume": "934206"
    },
    {
      "date": "2023-05-08",
      "open": "96.69",
      "high": "97.50",
      "low": "95.08",
      "close": "95.94",
      "volume": "771275"
    },
    {
      "date": "2023-05-09",
      "open": "95.49",
      "high": "95.98",
      "low": "93.801",
      "close": "95.61",
      "volume": "836198"
    },
    {
      "date": "2023-05-10",
      "open": "96.02",
      "high": "96.02",
      "low": "93.94",
      "close": "95.14",
      "volume": "787836"
    },
    {
      "date": "2023-05-11",
      "open": "95.15",
      "high": "95.4086",
      "low": "93.935",
      "close": "95.39",
      "volume": "806393"
    },
    {
      "date": "2023-05-12",
      "open": "96.05",
      "high": "96.16",
      "low": "93.36",
      "close": "93.93",
      "volume": "1062355"
    },
    {
      "date": "2023-05-15",
      "open": "94.04",
      "high": "96.47",
      "low": "93.93",
      "close": "95.18",
      "volume": "1008861"
    },
    {
      "date": "2023-05-16",
      "open": "93.61",
      "high": "94.41",
      "low": "90.915",
      "close": "92.02",
      "volume": "1228182"
    },
    {
      "date": "2023-05-17",
      "open": "92.52",
      "high": "92.75",
      "low": "91.41",
      "close": "92.265",
      "volume": "825167"
    },
    {
      "date": "2023-05-18",
      "open": "92.48",
      "high": "92.48",
      "low": "91.16",
      "close": "92.23",
      "volume": "633496"
    },
    {
      "date": "2023-05-19",
      "open": "92.53",
      "high": "93.35",
      "low": "91.52",
      "close": "91.90",
      "volume": "766254"
    },
    {
      "date": "2023-05-22",
      "open": "92.04",
      "high": "93.11",
      "low": "91.79",
      "close": "92.77",
      "volume": "608716"
    },
    {
      "date": "2023-05-23",
      "open": "92.43",
      "high": "93.29",
      "low": "91.64",
      "close": "91.99",
      "volume": "747122"
    },
    {
      "date": "2023-05-24",
      "open": "91.76",
      "high": "91.85",
      "low": "90.38",
      "close": "90.54",
      "volume": "666168"
    },
    {
      "date": "2023-05-25",
      "open": "89.95",
      "high": "89.95",
      "low": "87.81",
      "close": "88.73",
      "volume": "954488"
    },
    {
      "date": "2023-05-26",
      "open": "88.99",
      "high": "89.81",
      "low": "88.48",
      "close": "88.485",
      "volume": "725011"
    },
    {
      "date": "2023-05-30",
      "open": "88.20",
      "high": "88.45",
      "low": "86.40",
      "close": "87.22",
      "volume": "1107708"
    },
    {
      "date": "2023-05-31",
      "open": "87.54",
      "high": "88.5545",
      "low": "86.58",
      "close": "86.94",
      "volume": "2631548"
    },
    {
      "date": "2023-06-01",
      "open": "87.16",
      "high": "88.44",
      "low": "85.66",
      "close": "88.26",
      "volume": "1075278"
    },
    {
      "date": "2023-06-02",
      "open": "88.74",
      "high": "93.45",
      "low": "88.64",
      "close": "93.36",
      "volume": "1729645"
    },
    {
      "date": "2023-06-05",
      "open": "93.03",
      "high": "93.49",
      "low": "90.75",
      "close": "91.73",
      "volume": "998428"
    },
    {
      "date": "2023-06-06",
      "open": "92.29",
      "high": "92.965",
      "low": "91.75",
      "close": "92.01",
      "volume": "802146"
    },
    {
      "date": "2023-06-07",
      "open": "91.88",
      "high": "92.7719",
      "low": "90.7314",
      "close": "91.00",
      "volume": "932309"
    },
    {
      "date": "2023-06-08",
      "open": "91.01",
      "high": "92.45",
      "low": "90.92",
      "close": "92.26",
      "volume": "538998"
    },
    {
      "date": "2023-06-09",
      "open": "92.13",
      "high": "92.235",
      "low": "91.18",
      "close": "91.37",
      "volume": "621372"
    },
    {
      "date": "2023-06-12",
      "open": "91.50",
      "high": "93.53",
      "low": "91.50",
      "close": "93.32",
      "volume": "822302"
    },
    {
      "date": "2023-06-13",
      "open": "93.49",
      "high": "94.975",
      "low": "93.4619",
      "close": "94.75",
      "volume": "1042942"
    },
    {
      "date": "2023-06-14",
      "open": "95.25",
      "high": "95.3048",
      "low": "94.05",
      "close": "94.41",
      "volume": "925150"
    },
    {
      "date": "2023-06-15",
      "open": "94.00",
      "high": "96.35",
      "low": "93.96",
      "close": "95.84",
      "volume": "972619"
    },
    {
      "date": "2023-06-16",
      "open": "95.98",
      "high": "96.675",
      "low": "95.45",
      "close": "96.29",
      "volume": "1425932"
    },
    {
      "date": "2023-06-20",
      "open": "95.41",
      "high": "96.16",
      "low": "94.7714",
      "close": "95.21",
      "volume": "977255"
    },
    {
      "date": "2023-06-21",
      "open": "95.11",
      "high": "96.43",
      "low": "94.95",
      "close": "96.34",
      "volume": "813118"
    },
    {
      "date": "2023-06-22",
      "open": "96.03",
      "high": "96.205",
      "low": "95.33",
      "close": "95.61",
      "volume": "686563"
    },
    {
      "date": "2023-06-23",
      "open": "95.44",
      "high": "95.44",
      "low": "93.15",
      "close": "93.50",
      "volume": "1650442"
    },
    {
      "date": "2023-06-26",
      "open": "93.50",
      "high": "93.67",
      "low": "92.26",
      "close": "92.29",
      "volume": "1207816"
    },
    {
      "date": "2023-06-27",
      "open": "92.37",
      "high": "92.77",
      "low": "91.445",
      "close": "91.73",
      "volume": "984837"
    },
    {
      "date": "2023-06-28",
      "open": "92.17",
      "high": "92.83",
      "low": "91.43",
      "close": "92.22",
      "volume": "1127249"
    },
    {
      "date": "2023-06-29",
      "open": "91.93",
      "high": "96.245",
      "low": "88.20",
      "close": "88.93",
      "volume": "5881999"
    },
    {
      "date": "2023-06-30",
      "open": "90.00",
      "high": "91.77",
      "low": "86.54",
      "close": "86.68",
      "volume": "3704600"
    },
    {
      "date": "2023-07-03",
      "open": "86.21",
      "high": "86.93",
      "low": "85.40",
      "close": "85.89",
      "volume": "1695918"
    },
    {
      "date": "2023-07-05",
      "open": "87.42",
      "high": "88.00",
      "low": "86.00",
      "close": "87.27",
      "volume": "1398062"
    },
    {
      "date": "2023-07-06",
      "open": "85.93",
      "high": "86.14",
      "low": "83.85",
      "close": "85.60",
      "volume": "3240171"
    },
    {
      "date": "2023-07-07",
      "open": "85.37",
      "high": "86.1375",
      "low": "84.02",
      "close": "85.07",
      "volume": "1341085"
    },
    {
      "date": "2023-07-10",
      "open": "85.09",
      "high": "87.1199",
      "low": "84.92",
      "close": "85.52",
      "volume": "1307040"
    },
    {
      "date": "2023-07-11",
      "open": "85.28",
      "high": "85.50",
      "low": "84.30",
      "close": "85.25",
      "volume": "1447040"
    },
    {
      "date": "2023-07-12",
      "open": "85.35",
      "high": "86.10",
      "low": "84.4901",
      "close": "85.24",
      "volume": "1333086"
    },
    {
      "date": "2023-07-13",
      "open": "85.80",
      "high": "86.10",
      "low": "84.86",
      "close": "85.71",
      "volume": "898587"
    },
    {
      "date": "2023-07-14",
      "open": "85.89",
      "high": "86.62",
      "low": "84.665",
      "close": "85.87",
      "volume": "1264376"
    },
    {
      "date": "2023-07-17",
      "open": "85.87",
      "high": "87.36",
      "low": "85.50",
      "close": "86.67",
      "volume": "960401"
    },
    {
      "date": "2023-07-18",
      "open": "86.66",
      "high": "87.085",
      "low": "85.66",
      "close": "86.28",
      "volume": "1186349"
    },
    {
      "date": "2023-07-19",
      "open": "86.93",
      "high": "87.60",
      "low": "86.3272",
      "close": "87.08",
      "volume": "960282"
    },
    {
      "date": "2023-07-20",
      "open": "86.91",
      "high": "87.89",
      "low": "86.63",
      "close": "87.54",
      "volume": "844588"
    },
    {
      "date": "2023-07-21",
      "open": "87.91",
      "high": "88.30",
      "low": "87.375",
      "close": "87.72",
      "volume": "1212370"
    },
    {
      "date": "2023-07-24",
      "open": "87.58",
      "high": "88.58",
      "low": "87.34",
      "close": "87.41",
      "volume": "853539"
    },
    {
      "date": "2023-07-25",
      "open": "87.54",
      "high": "88.17",
      "low": "87.46",
      "close": "87.83",
      "volume": "876396"
    },
    {
      "date": "2023-07-26",
      "open": "87.65",
      "high": "88.05",
      "low": "86.91",
      "close": "87.27",
      "volume": "950522"
    },
    {
      "date": "2023-07-27",
      "open": "87.77",
      "high": "87.775",
      "low": "86.055",
      "close": "86.56",
      "volume": "1180162"
    },
    {
      "date": "2023-07-28",
      "open": "87.31",
      "high": "87.72",
      "low": "86.25",
      "close": "87.61",
      "volume": "1171038"
    },
    {
      "date": "2023-07-31",
      "open": "87.94",
      "high": "88.05",
      "low": "87.07",
      "close": "87.93",
      "volume": "1551118"
    },
    {
      "date": "2023-08-01",
      "open": "87.00",
      "high": "89.08",
      "low": "84.65",
      "close": "89.00",
      "volume": "3192855"
    },
    {
      "date": "2023-08-02",
      "open": "88.85",
      "high": "89.62",
      "low": "87.13",
      "close": "88.39",
      "volume": "1115296"
    },
    {
      "date": "2023-08-03",
      "open": "88.37",
      "high": "88.54",
      "low": "87.69",
      "close": "87.74",
      "volume": "1095402"
    },
    {
      "date": "2023-08-04",
      "open": "87.88",
      "high": "89.435",
      "low": "87.88",
      "close": "88.54",
      "volume": "1062406"
    },
    {
      "date": "2023-08-07",
      "open": "88.10",
      "high": "88.17",
      "low": "87.25",
      "close": "87.83",
      "volume": "827559"
    },
    {
      "date": "2023-08-08",
      "open": "88.29",
      "high": "90.88",
      "low": "87.93",
      "close": "90.615",
      "volume": "1417253"
    },
    {
      "date": "2023-08-09",
      "open": "91.29",
      "high": "94.0658",
      "low": "91.24",
      "close": "93.23",
      "volume": "1679880"
    },
    {
      "date": "2023-08-10",
      "open": "93.21",
      "high": "93.4003",
      "low": "89.78",
      "close": "90.91",
      "volume": "1325079"
    },
    {
      "date": "2023-08-11",
      "open": "90.57",
      "high": "90.78",
      "low": "88.935",
      "close": "89.41",
      "volume": "1003160"
    },
    {
      "date": "2023-08-14",
      "open": "89.29",
      "high": "90.77",
      "low": "89.01",
      "close": "90.29",
      "volume": "776021"
    },
    {
      "date": "2023-08-15",
      "open": "90.20",
      "high": "91.18",
      "low": "89.72",
      "close": "90.67",
      "volume": "614520"
    },
    {
      "date": "2023-08-16",
      "open": "90.00",
      "high": "90.73",
      "low": "89.45",
      "close": "90.00",
      "volume": "673947"
    },
    {
      "date": "2023-08-17",
      "open": "90.00",
      "high": "90.7788",
      "low": "89.32",
      "close": "89.40",
      "volume": "704574"
    },
    {
      "date": "2023-08-18",
      "open": "89.27",
      "high": "90.16",
      "low": "88.46",
      "close": "89.05",
      "volume": "1235605"
    },
    {
      "date": "2023-08-21",
      "open": "88.89",
      "high": "90.38",
      "low": "88.743",
      "close": "89.87",
      "volume": "934540"
    },
    {
      "date": "2023-08-22",
      "open": "89.94",
      "high": "90.865",
      "low": "89.785",
      "close": "90.53",
      "volume": "501932"
    },
    {
      "date": "2023-08-23",
      "open": "91.12",
      "high": "91.17",
      "low": "90.04",
      "close": "91.07",
      "volume": "753685"
    },
    {
      "date": "2023-08-24",
      "open": "91.35",
      "high": "93.27",
      "low": "91.04",
      "close": "93.14",
      "volume": "1092975"
    },
    {
      "date": "2023-08-25",
      "open": "93.54",
      "high": "93.89",
      "low": "91.98",
      "close": "93.64",
      "volume": "734457"
    },
    {
      "date": "2023-08-28",
      "open": "94.00",
      "high": "94.39",
      "low": "92.845",
      "close": "93.68",
      "volume": "1343693"
    },
    {
      "date": "2023-08-29",
      "open": "93.30",
      "high": "94.645",
      "low": "92.09",
      "close": "94.48",
      "volume": "1048432"
    },
    {
      "date": "2023-08-30",
      "open": "95.00",
      "high": "95.13",
      "low": "93.52",
      "close": "93.81",
      "volume": "920115"
    },
    {
      "date": "2023-08-31",
      "open": "94.42",
      "high": "95.025",
      "low": "91.15",
      "close": "91.38",
      "volume": "1410552"
    },
    {
      "date": "2023-09-01",
      "open": "92.21",
      "high": "93.73",
      "low": "91.54",
      "close": "93.03",
      "volume": "1004327"
    },
    {
      "date": "2023-09-05",
      "open": "92.48",
      "high": "92.61",
      "low": "90.63",
      "close": "90.74",
      "volume": "1142101"
    },
    {
      "date": "2023-09-06",
      "open": "90.35",
      "high": "91.48",
      "low": "90.29",
      "close": "91.00",
      "volume": "1193567"
    },
    {
      "date": "2023-09-07",
      "open": "90.72",
      "high": "90.985",
      "low": "89.05",
      "close": "90.42",
      "volume": "1140517"
    },
    {
      "date": "2023-09-08",
      "open": "90.81",
      "high": "91.375",
      "low": "89.85",
      "close": "90.19",
      "volume": "949362"
    },
    {
      "date": "2023-09-11",
      "open": "90.20",
      "high": "90.91",
      "low": "89.61",
      "close": "90.86",
      "volume": "1170630"
    },
    {
      "date": "2023-09-12",
      "open": "91.20",
      "high": "92.2847",
      "low": "90.70",
      "close": "92.06",
      "volume": "743661"
    },
    {
      "date": "2023-09-13",
      "open": "92.30",
      "high": "92.95",
      "low": "90.96",
      "close": "91.62",
      "volume": "1136668"
    },
    {
      "date": "2023-09-14",
      "open": "91.99",
      "high": "92.48",
      "low": "87.60",
      "close": "87.68",
      "volume": "1410832"
    },
    {
      "date": "2023-09-15",
      "open": "87.38",
      "high": "89.14",
      "low": "87.0207",
      "close": "88.16",
      "volume": "1548407"
    },
    {
      "date": "2023-09-18",
      "open": "88.07",
      "high": "88.79",
      "low": "87.91",
      "close": "88.60",
      "volume": "1052108"
    },
    {
      "date": "2023-09-19",
      "open": "88.84",
      "high": "89.59",
      "low": "88.09",
      "close": "88.82",
      "volume": "1261491"
    },
    {
      "date": "2023-09-20",
      "open": "88.72",
      "high": "89.66",
      "low": "87.98",
      "close": "88.38",
      "volume": "920059"
    },
    {
      "date": "2023-09-21",
      "open": "87.78",
      "high": "88.24",
      "low": "86.19",
      "close": "86.27",
      "volume": "994697"
    },
    {
      "date": "2023-09-22",
      "open": "86.28",
      "high": "86.99",
      "low": "85.76",
      "close": "86.51",
      "volume": "976591"
    },
    {
      "date": "2023-09-25",
      "open": "86.28",
      "high": "87.385",
      "low": "85.865",
      "close": "87.04",
      "volume": "1304907"
    },
    {
      "date": "2023-09-26",
      "open": "87.17",
      "high": "88.55",
      "low": "86.90",
      "close": "88.06",
      "volume": "2201255"
    },
    {
      "date": "2023-09-27",
      "open": "88.74",
      "high": "90.77",
      "low": "88.37",
      "close": "90.37",
      "volume": "2314176"
    },
    {
      "date": "2023-09-28",
      "open": "89.54",
      "high": "90.15",
      "low": "88.43",
      "close": "89.25",
      "volume": "1589840"
    },
    {
      "date": "2023-09-29",
      "open": "89.57",
      "high": "89.94",
      "low": "88.34",
      "close": "88.48",
      "volume": "1643424"
    },
    {
      "date": "2023-10-02",
      "open": "88.35",
      "high": "88.35",
      "low": "85.86",
      "close": "87.08",
      "volume": "1729227"
    },
    {
      "date": "2023-10-03",
      "open": "86.52",
      "high": "87.55",
      "low": "86.15",
      "close": "86.19",
      "volume": "1304317"
    },
    {
      "date": "2023-10-04",
      "open": "86.33",
      "high": "86.56",
      "low": "85.145",
      "close": "85.90",
      "volume": "899569"
    },
    {
      "date": "2023-10-05",
      "open": "85.76",
      "high": "87.55",
      "low": "85.56",
      "close": "87.29",
      "volume": "957609"
    },
    {
      "date": "2023-10-06",
      "open": "87.06",
      "high": "89.05",
      "low": "86.975",
      "close": "88.11",
      "volume": "889828"
    },
    {
      "date": "2023-10-09",
      "open": "86.85",
      "high": "87.485",
      "low": "86.155",
      "close": "87.03",
      "volume": "795741"
    },
    {
      "date": "2023-10-10",
      "open": "87.15",
      "high": "88.55",
      "low": "86.85",
      "close": "88.33",
      "volume": "761572"
    },
    {
      "date": "2023-10-11",
      "open": "88.47",
      "high": "89.00",
      "low": "87.49",
      "close": "88.58",
      "volume": "821425"
    },
    {
      "date": "2023-10-12",
      "open": "88.68",
      "high": "88.68",
      "low": "85.64",
      "close": "86.54",
      "volume": "1338865"
    },
    {
      "date": "2023-10-13",
      "open": "86.44",
      "high": "87.50",
      "low": "85.8901",
      "close": "86.34",
      "volume": "507141"
    },
    {
      "date": "2023-10-16",
      "open": "86.10",
      "high": "86.13",
      "low": "84.31",
      "close": "84.79",
      "volume": "2178719"
    },
    {
      "date": "2023-10-17",
      "open": "84.43",
      "high": "87.12",
      "low": "84.42",
      "close": "86.67",
      "volume": "1245120"
    },
    {
      "date": "2023-10-18",
      "open": "85.93",
      "high": "86.59",
      "low": "85.065",
      "close": "85.40",
      "volume": "1124474"
    },
    {
      "date": "2023-10-19",
      "open": "85.20",
      "high": "85.275",
      "low": "82.41",
      "close": "82.59",
      "volume": "900133"
    },
    {
      "date": "2023-10-20",
      "open": "83.08",
      "high": "83.33",
      "low": "82.08",
      "close": "82.11",
      "volume": "977321"
    },
    {
      "date": "2023-10-23",
      "open": "82.68",
      "high": "83.47",
      "low": "81.65",
      "close": "82.84",
      "volume": "819565"
    },
    {
      "date": "2023-10-24",
      "open": "83.42",
      "high": "83.93",
      "low": "82.62",
      "close": "83.35",
      "volume": "779489"
    },
    {
      "date": "2023-10-25",
      "open": "83.35",
      "high": "83.35",
      "low": "81.40",
      "close": "81.77",
      "volume": "542648"
    },
    {
      "date": "2023-10-26",
      "open": "81.60",
      "high": "82.4201",
      "low": "81.17",
      "close": "81.97",
      "volume": "929769"
    },
    {
      "date": "2023-10-27",
      "open": "81.56",
      "high": "81.93",
      "low": "80.24",
      "close": "80.67",
      "volume": "1620249"
    },
    {
      "date": "2023-10-30",
      "open": "80.32",
      "high": "81.71",
      "low": "80.14",
      "close": "80.98",
      "volume": "2291821"
    },
    {
      "date": "2023-10-31",
      "open": "80.82",
      "high": "81.62",
      "low": "80.11",
      "close": "81.45",
      "volume": "1773287"
    },
    {
      "date": "2023-11-01",
      "open": "81.75",
      "high": "84.265",
      "low": "81.74",
      "close": "84.01",
      "volume": "1794911"
    },
    {
      "date": "2023-11-02",
      "open": "81.00",
      "high": "81.755",
      "low": "76.02",
      "close": "79.67",
      "volume": "4444591"
    },
    {
      "date": "2023-11-03",
      "open": "80.16",
      "high": "80.49",
      "low": "79.05",
      "close": "79.59",
      "volume": "2403385"
    },
    {
      "date": "2023-11-06",
      "open": "79.37",
      "high": "79.37",
      "low": "76.19",
      "close": "76.22",
      "volume": "2015117"
    },
    {
      "date": "2023-11-07",
      "open": "82.88",
      "high": "86.50",
      "low": "81.92",
      "close": "85.49",
      "volume": "5795650"
    },
    {
      "date": "2023-11-08",
      "open": "85.38",
      "high": "85.99",
      "low": "83.51",
      "close": "85.51",
      "volume": "2586908"
    },
    {
      "date": "2023-11-09",
      "open": "85.65",
      "high": "85.70",
      "low": "83.60",
      "close": "83.72",
      "volume": "3023943"
    },
    {
      "date": "2023-11-10",
      "open": "83.76",
      "high": "84.66",
      "low": "82.94",
      "close": "83.98",
      "volume": "2537084"
    },
    {
      "date": "2023-11-13",
      "open": "83.18",
      "high": "83.98",
      "low": "82.55",
      "close": "83.39",
      "volume": "1261644"
    },
    {
      "date": "2023-11-14",
      "open": "84.83",
      "high": "85.89",
      "low": "84.43",
      "close": "84.86",
      "volume": "1491676"
    },
    {
      "date": "2023-11-15",
      "open": "84.78",
      "high": "87.88",
      "low": "84.245",
      "close": "87.06",
      "volume": "3071942"
    },
    {
      "date": "2023-11-16",
      "open": "87.14",
      "high": "88.20",
      "low": "85.93",
      "close": "87.21",
      "volume": "2902053"
    },
    {
      "date": "2023-11-17",
      "open": "87.18",
      "high": "87.88",
      "low": "86.71",
      "close": "87.52",
      "volume": "1776988"
    },
    {
      "date": "2023-11-20",
      "open": "87.33",
      "high": "88.595",
      "low": "87.0056",
      "close": "87.53",
      "volume": "3122973"
    },
    {
      "date": "2023-11-21",
      "open": "87.46",
      "high": "88.59",
      "low": "86.87",
      "close": "88.06",
      "volume": "1528772"
    },
    {
      "date": "2023-11-22",
      "open": "88.81",
      "high": "88.81",
      "low": "87.42",
      "close": "88.42",
      "volume": "1306180"
    },
    {
      "date": "2023-11-24",
      "open": "88.69",
      "high": "89.37",
      "low": "88.14",
      "close": "88.19",
      "volume": "343322"
    },
    {
      "date": "2023-11-27",
      "open": "87.73",
      "high": "89.12",
      "low": "87.59",
      "close": "88.60",
      "volume": "2783890"
    },
    {
      "date": "2023-11-28",
      "open": "88.41",
      "high": "88.515",
      "low": "87.465",
      "close": "87.76",
      "volume": "1253801"
    },
    {
      "date": "2023-11-29",
      "open": "87.77",
      "high": "89.805",
      "low": "87.68",
      "close": "89.74",
      "volume": "1654186"
    },
    {
      "date": "2023-11-30",
      "open": "89.85",
      "high": "91.27",
      "low": "89.34",
      "close": "91.08",
      "volume": "2547036"
    },
    {
      "date": "2023-12-01",
      "open": "91.21",
      "high": "92.50",
      "low": "89.76",
      "close": "92.42",
      "volume": "2243163"
    },
    {
      "date": "2023-12-04",
      "open": "92.50",
      "high": "94.97",
      "low": "92.26",
      "close": "94.40",
      "volume": "3463186"
    },
    {
      "date": "2023-12-05",
      "open": "94.23",
      "high": "94.87",
      "low": "93.24",
      "close": "93.61",
      "volume": "2715565"
    },
    {
      "date": "2023-12-06",
      "open": "92.24",
      "high": "94.44",
      "low": "92.24",
      "close": "94.16",
      "volume": "2296358"
    },
    {
      "date": "2023-12-07",
      "open": "94.43",
      "high": "95.42",
      "low": "93.27",
      "close": "94.94",
      "volume": "2454208"
    },
    {
      "date": "2023-12-08",
      "open": "94.27",
      "high": "94.325",
      "low": "92.36",
      "close": "92.94",
      "volume": "1793126"
    },
    {
      "date": "2023-12-11",
      "open": "92.48",
      "high": "93.73",
      "low": "92.44",
      "close": "93.50",
      "volume": "1013165"
    },
    {
      "date": "2023-12-12",
      "open": "93.51",
      "high": "96.53",
      "low": "92.82",
      "close": "95.90",
      "volume": "1720972"
    },
    {
      "date": "2023-12-13",
      "open": "95.30",
      "high": "98.67",
      "low": "95.30",
      "close": "98.51",
      "volume": "1638249"
    },
    {
      "date": "2023-12-14",
      "open": "99.12",
      "high": "99.56",
      "low": "97.04",
      "close": "97.62",
      "volume": "2147927"
    },
    {
      "date": "2023-12-15",
      "open": "97.67",
      "high": "98.36",
      "low": "96.09",
      "close": "97.16",
      "volume": "1570998"
    },
    {
      "date": "2023-12-18",
      "open": "97.66",
      "high": "97.778",
      "low": "95.74",
      "close": "96.25",
      "volume": "1400435"
    },
    {
      "date": "2023-12-19",
      "open": "96.77",
      "high": "97.125",
      "low": "96.34",
      "close": "96.54",
      "volume": "826484"
    },
    {
      "date": "2023-12-20",
      "open": "96.39",
      "high": "96.39",
      "low": "92.52",
      "close": "92.66",
      "volume": "1828573"
    },
    {
      "date": "2023-12-21",
      "open": "93.99",
      "high": "96.27",
      "low": "93.99",
      "close": "95.16",
      "volume": "1211301"
    },
    {
      "date": "2023-12-22",
      "open": "95.22",
      "high": "97.71",
      "low": "95.185",
      "close": "96.21",
      "volume": "3668977"
    },
    {
      "date": "2023-12-26",
      "open": "96.38",
      "high": "96.9011",
      "low": "95.85",
      "close": "96.46",
      "volume": "846164"
    },
    {
      "date": "2023-12-27",
      "open": "97.18",
      "high": "98.02",
      "low": "96.3501",
      "close": "97.88",
      "volume": "1128295"
    },
    {
      "date": "2023-12-28",
      "open": "98.01",
      "high": "98.54",
      "low": "96.82",
      "close": "97.13",
      "volume": "675853"
    },
    {
      "date": "2023-12-29",
      "open": "96.85",
      "high": "97.43",
      "low": "96.0952",
      "close": "96.42",
      "volume": "630336"
    },
    {
      "date": "2024-01-02",
      "open": "96.45",
      "high": "98.28",
      "low": "96.03",
      "close": "98.05",
      "volume": "1109934"
    },
    {
      "date": "2024-01-03",
      "open": "98.99",
      "high": "98.99",
      "low": "96.08",
      "close": "96.68",
      "volume": "913229"
    },
    {
      "date": "2024-01-04",
      "open": "96.67",
      "high": "98.44",
      "low": "96.50",
      "close": "97.73",
      "volume": "1081419"
    },
    {
      "date": "2024-01-05",
      "open": "96.64",
      "high": "97.08",
      "low": "95.81",
      "close": "96.47",
      "volume": "690726"
    },
    {
      "date": "2024-01-08",
      "open": "96.21",
      "high": "99.25",
      "low": "94.92",
      "close": "99.00",
      "volume": "962743"
    },
    {
      "date": "2024-01-09",
      "open": "98.19",
      "high": "98.23",
      "low": "95.17",
      "close": "96.13",
      "volume": "1192584"
    },
    {
      "date": "2024-01-10",
      "open": "96.38",
      "high": "96.95",
      "low": "95.035",
      "close": "95.89",
      "volume": "978017"
    },
    {
      "date": "2024-01-11",
      "open": "95.13",
      "high": "96.645",
      "low": "94.52",
      "close": "96.00",
      "volume": "1921812"
    },
    {
      "date": "2024-01-12",
      "open": "95.51",
      "high": "96.595",
      "low": "92.96",
      "close": "93.33",
      "volume": "1746542"
    },
    {
      "date": "2024-01-16",
      "open": "92.97",
      "high": "94.075",
      "low": "92.08",
      "close": "93.46",
      "volume": "1074012"
    },
    {
      "date": "2024-01-17",
      "open": "92.99",
      "high": "93.88",
      "low": "92.10",
      "close": "93.43",
      "volume": "729662"
    },
    {
      "date": "2024-01-18",
      "open": "93.53",
      "high": "93.81",
      "low": "92.08",
      "close": "92.53",
      "volume": "838062"
    },
    {
      "date": "2024-01-19",
      "open": "92.69",
      "high": "92.93",
      "low": "91.85",
      "close": "92.25",
      "volume": "1116404"
    },
    {
      "date": "2024-01-22",
      "open": "92.00",
      "high": "94.22",
      "low": "91.50",
      "close": "94.04",
      "volume": "1261836"
    },
    {
      "date": "2024-01-23",
      "open": "94.51",
      "high": "94.51",
      "low": "92.43",
      "close": "93.04",
      "volume": "1760098"
    },
    {
      "date": "2024-01-24",
      "open": "93.30",
      "high": "93.86",
      "low": "92.11",
      "close": "92.31",
      "volume": "1139669"
    },
    {
      "date": "2024-01-25",
      "open": "92.51",
      "high": "92.94",
      "low": "90.70",
      "close": "91.25",
      "volume": "1199448"
    },
    {
      "date": "2024-01-26",
      "open": "91.62",
      "high": "91.65",
      "low": "90.32",
      "close": "90.87",
      "volume": "1104895"
    },
    {
      "date": "2024-01-29",
      "open": "91.00",
      "high": "91.78",
      "low": "89.46",
      "close": "91.78",
      "volume": "691154"
    },
    {
      "date": "2024-01-30",
      "open": "91.59",
      "high": "91.59",
      "low": "89.43",
      "close": "89.62",
      "volume": "1675898"
    },
    {
      "date": "2024-01-31",
      "open": "89.67",
      "high": "90.01",
      "low": "87.63",
      "close": "88.08",
      "volume": "1121492"
    },
    {
      "date": "2024-02-01",
      "open": "87.72",
      "high": "88.87",
      "low": "87.2601",
      "close": "88.74",
      "volume": "1429546"
    },
    {
      "date": "2024-02-02",
      "open": "87.91",
      "high": "88.43",
      "low": "87.285",
      "close": "88.11",
      "volume": "1396297"
    },
    {
      "date": "2024-02-05",
      "open": "87.76",
      "high": "88.33",
      "low": "87.0801",
      "close": "87.72",
      "volume": "1133273"
    },
    {
      "date": "2024-02-06",
      "open": "88.12",
      "high": "90.05",
      "low": "87.49",
      "close": "89.80",
      "volume": "1608957"
    },
    {
      "date": "2024-02-07",
      "open": "89.46",
      "high": "91.06",
      "low": "88.41",
      "close": "89.66",
      "volume": "2851102"
    },
    {
      "date": "2024-02-08",
      "open": "89.77",
      "high": "90.175",
      "low": "87.43",
      "close": "88.15",
      "volume": "1140939"
    },
    {
      "date": "2024-02-09",
      "open": "88.28",
      "high": "88.64",
      "low": "87.83",
      "close": "88.46",
      "volume": "1355301"
    },
    {
      "date": "2024-02-12",
      "open": "88.47",
      "high": "89.16",
      "low": "88.10",
      "close": "88.18",
      "volume": "1279650"
    },
    {
      "date": "2024-02-13",
      "open": "87.15",
      "high": "87.39",
      "low": "85.60",
      "close": "86.13",
      "volume": "925494"
    },
    {
      "date": "2024-02-14",
      "open": "86.24",
      "high": "86.81",
      "low": "85.71",
      "close": "86.01",
      "volume": "1233373"
    },
    {
      "date": "2024-02-15",
      "open": "86.11",
      "high": "88.725",
      "low": "85.97",
      "close": "88.30",
      "volume": "1990552"
    },
    {
      "date": "2024-02-16",
      "open": "88.30",
      "high": "89.49",
      "low": "87.85",
      "close": "88.77",
      "volume": "1058238"
    },
    {
      "date": "2024-02-20",
      "open": "88.14",
      "high": "90.255",
      "low": "87.53",
      "close": "88.67",
      "volume": "1859731"
    },
    {
      "date": "2024-02-21",
      "open": "88.67",
      "high": "89.20",
      "low": "87.40",
      "close": "88.54",
      "volume": "1268429"
    },
    {
      "date": "2024-02-22",
      "open": "89.30",
      "high": "90.50",
      "low": "88.625",
      "close": "89.97",
      "volume": "1652780"
    },
    {
      "date": "2024-02-23",
      "open": "90.94",
      "high": "94.15",
      "low": "89.48",
      "close": "91.24",
      "volume": "3652648"
    },
    {
      "date": "2024-02-26",
      "open": "90.93",
      "high": "91.23",
      "low": "88.11",
      "close": "90.10",
      "volume": "1470158"
    },
    {
      "date": "2024-02-27",
      "open": "90.64",
      "high": "92.16",
      "low": "90.055",
      "close": "90.68",
      "volume": "1249150"
    },
    {
      "date": "2024-02-28",
      "open": "89.82",
      "high": "90.28",
      "low": "88.32",
      "close": "88.40",
      "volume": "1172830"
    },
    {
      "date": "2024-02-29",
      "open": "88.80",
      "high": "89.00",
      "low": "86.02",
      "close": "86.28",
      "volume": "2604480"
    },
    {
      "date": "2024-03-01",
      "open": "86.39",
      "high": "88.275",
      "low": "85.88",
      "close": "87.14",
      "volume": "1927867"
    },
    {
      "date": "2024-03-04",
      "open": "87.57",
      "high": "87.92",
      "low": "86.51",
      "close": "87.72",
      "volume": "800734"
    },
    {
      "date": "2024-03-05",
      "open": "87.09",
      "high": "87.42",
      "low": "85.01",
      "close": "86.02",
      "volume": "1710509"
    },
    {
      "date": "2024-03-06",
      "open": "87.25",
      "high": "87.60",
      "low": "86.11",
      "close": "86.77",
      "volume": "1133389"
    },
    {
      "date": "2024-03-07",
      "open": "87.21",
      "high": "87.87",
      "low": "85.625",
      "close": "85.89",
      "volume": "1224164"
    },
    {
      "date": "2024-03-08",
      "open": "85.90",
      "high": "86.5545",
      "low": "85.70",
      "close": "85.95",
      "volume": "1252138"
    },
    {
      "date": "2024-03-11",
      "open": "85.69",
      "high": "86.82",
      "low": "85.53",
      "close": "86.00",
      "volume": "1368855"
    },
    {
      "date": "2024-03-12",
      "open": "86.27",
      "high": "86.69",
      "low": "84.87",
      "close": "85.18",
      "volume": "1027892"
    },
    {
      "date": "2024-03-13",
      "open": "85.19",
      "high": "85.7125",
      "low": "84.57",
      "close": "84.77",
      "volume": "1312690"
    },
    {
      "date": "2024-03-14",
      "open": "84.61",
      "high": "84.9388",
      "low": "83.53",
      "close": "84.39",
      "volume": "1244299"
    },
    {
      "date": "2024-03-15",
      "open": "84.56",
      "high": "84.75",
      "low": "83.44",
      "close": "83.87",
      "volume": "1185803"
    },
    {
      "date": "2024-03-18",
      "open": "84.13",
      "high": "84.665",
      "low": "83.6613",
      "close": "83.81",
      "volume": "1404481"
    },
    {
      "date": "2024-03-19",
      "open": "84.43",
      "high": "85.60",
      "low": "83.7748",
      "close": "85.27",
      "volume": "1300210"
    },
    {
      "date": "2024-03-20",
      "open": "85.01",
      "high": "85.19",
      "low": "83.82",
      "close": "84.76",
      "volume": "879941"
    },
    {
      "date": "2024-03-21",
      "open": "84.99",
      "high": "85.245",
      "low": "83.835",
      "close": "84.11",
      "volume": "919108"
    },
    {
      "date": "2024-03-22",
      "open": "84.35",
      "high": "85.29",
      "low": "83.895",
      "close": "85.13",
      "volume": "876820"
    },
    {
      "date": "2024-03-25",
      "open": "84.70",
      "high": "86.99",
      "low": "84.70",
      "close": "86.52",
      "volume": "1409254"
    },
    {
      "date": "2024-03-26",
      "open": "86.94",
      "high": "87.86",
      "low": "86.495",
      "close": "87.74",
      "volume": "1346939"
    },
    {
      "date": "2024-03-27",
      "open": "88.18",
      "high": "88.74",
      "low": "87.92",
      "close": "88.61",
      "volume": "1031697"
    },
    {
      "date": "2024-03-28",
      "open": "88.34",
      "high": "88.655",
      "low": "86.65",
      "close": "87.34",
      "volume": "1027708"
    },
    {
      "date": "2024-04-01",
      "open": "86.98",
      "high": "87.305",
      "low": "86.09",
      "close": "87.10",
      "volume": "715533"
    },
    {
      "date": "2024-04-02",
      "open": "86.25",
      "high": "86.94",
      "low": "85.62",
      "close": "86.80",
      "volume": "1410588"
    },
    {
      "date": "2024-04-03",
      "open": "86.48",
      "high": "87.72",
      "low": "86.475",
      "close": "86.78",
      "volume": "1166479"
    },
    {
      "date": "2024-04-04",
      "open": "86.78",
      "high": "88.13",
      "low": "86.63",
      "close": "86.89",
      "volume": "1151883"
    },
    {
      "date": "2024-04-05",
      "open": "86.46",
      "high": "87.228",
      "low": "86.01",
      "close": "86.95",
      "volume": "828855"
    },
    {
      "date": "2024-04-08",
      "open": "87.00",
      "high": "88.11",
      "low": "86.95",
      "close": "87.28",
      "volume": "1344968"
    },
    {
      "date": "2024-04-09",
      "open": "87.35",
      "high": "89.19",
      "low": "87.35",
      "close": "88.98",
      "volume": "1178105"
    },
    {
      "date": "2024-04-10",
      "open": "88.38",
      "high": "90.41",
      "low": "87.79",
      "close": "90.21",
      "volume": "2204505"
    },
    {
      "date": "2024-04-11",
      "open": "90.99",
      "high": "91.59",
      "low": "89.33",
      "close": "91.46",
      "volume": "2296918"
    },
    {
      "date": "2024-04-12",
      "open": "91.26",
      "high": "93.26",
      "low": "91.09",
      "close": "92.22",
      "volume": "2419825"
    },
    {
      "date": "2024-04-15",
      "open": "92.58",
      "high": "93.36",
      "low": "90.96",
      "close": "91.51",
      "volume": "1942193"
    },
    {
      "date": "2024-04-16",
      "open": "90.93",
      "high": "91.78",
      "low": "90.16",
      "close": "90.87",
      "volume": "1235787"
    },
    {
      "date": "2024-04-17",
      "open": "91.14",
      "high": "91.525",
      "low": "90.02",
      "close": "90.47",
      "volume": "1282481"
    },
    {
      "date": "2024-04-18",
      "open": "90.25",
      "high": "91.21",
      "low": "89.775",
      "close": "90.07",
      "volume": "944850"
    },
    {
      "date": "2024-04-19",
      "open": "89.67",
      "high": "90.18",
      "low": "88.29",
      "close": "88.63",
      "volume": "1778647"
    },
    {
      "date": "2024-04-22",
      "open": "89.46",
      "high": "89.8075",
      "low": "88.89",
      "close": "89.49",
      "volume": "1257361"
    },
    {
      "date": "2024-04-23",
      "open": "90.03",
      "high": "92.215",
      "low": "89.93",
      "close": "92.06",
      "volume": "1299078"
    },
    {
      "date": "2024-04-24",
      "open": "92.69",
      "high": "93.015",
      "low": "91.005",
      "close": "91.20",
      "volume": "1599632"
    },
    {
      "date": "2024-04-25",
      "open": "86.26",
      "high": "86.78",
      "low": "81.00",
      "close": "82.17",
      "volume": "7884498"
    },
    {
      "date": "2024-04-26",
      "open": "82.33",
      "high": "83.09",
      "low": "80.90",
      "close": "80.91",
      "volume": "2257132"
    },
    {
      "date": "2024-04-29",
      "open": "81.65",
      "high": "83.85",
      "low": "81.44",
      "close": "82.13",
      "volume": "2008727"
    },
    {
      "date": "2024-04-30",
      "open": "81.79",
      "high": "81.79",
      "low": "80.52",
      "close": "80.76",
      "volume": "2018244"
    },
    {
      "date": "2024-05-01",
      "open": "81.07",
      "high": "83.98",
      "low": "80.50",
      "close": "83.33",
      "volume": "1881895"
    },
    {
      "date": "2024-05-02",
      "open": "82.91",
      "high": "85.035",
      "low": "81.43",
      "close": "83.80",
      "volume": "1221297"
    },
    {
      "date": "2024-05-03",
      "open": "84.80",
      "high": "84.80",
      "low": "82.32",
      "close": "82.44",
      "volume": "1632894"
    },
    {
      "date": "2024-05-06",
      "open": "83.20",
      "high": "83.585",
      "low": "81.83",
      "close": "82.10",
      "volume": "895206"
    },
    {
      "date": "2024-05-07",
      "open": "82.40",
      "high": "83.02",
      "low": "81.77",
      "close": "82.58",
      "volume": "904833"
    },
    {
      "date": "2024-05-08",
      "open": "82.00",
      "high": "83.19",
      "low": "81.79",
      "close": "81.83",
      "volume": "1288621"
    },
    {
      "date": "2024-05-09",
      "open": "81.62",
      "high": "82.41",
      "low": "81.40",
      "close": "81.72",
      "volume": "1155017"
    },
    {
      "date": "2024-05-10",
      "open": "81.14",
      "high": "81.95",
      "low": "80.7417",
      "close": "81.03",
      "volume": "1521244"
    },
    {
      "date": "2024-05-13",
      "open": "81.24",
      "high": "81.57",
      "low": "80.37",
      "close": "80.50",
      "volume": "1291756"
    },
    {
      "date": "2024-05-14",
      "open": "80.74",
      "high": "80.74",
      "low": "79.52",
      "close": "79.65",
      "volume": "1530829"
    },
    {
      "date": "2024-05-15",
      "open": "80.12",
      "high": "80.96",
      "low": "79.96",
      "close": "80.40",
      "volume": "2124282"
    },
    {
      "date": "2024-05-16",
      "open": "80.18",
      "high": "80.66",
      "low": "76.52",
      "close": "76.97",
      "volume": "3858058"
    },
    {
      "date": "2024-05-17",
      "open": "76.24",
      "high": "78.03",
      "low": "76.14",
      "close": "77.56",
      "volume": "3433447"
    },
    {
      "date": "2024-05-20",
      "open": "77.52",
      "high": "77.58",
      "low": "76.25",
      "close": "77.05",
      "volume": "1731155"
    },
    {
      "date": "2024-05-21",
      "open": "76.72",
      "high": "77.61",
      "low": "76.40",
      "close": "77.34",
      "volume": "1837649"
    },
    {
      "date": "2024-05-22",
      "open": "76.77",
      "high": "78.195",
      "low": "76.375",
      "close": "76.45",
      "volume": "2746523"
    },
    {
      "date": "2024-05-23",
      "open": "76.17",
      "high": "76.17",
      "low": "75.0319",
      "close": "75.90",
      "volume": "2859280"
    },
    {
      "date": "2024-05-24",
      "open": "75.77",
      "high": "75.96",
      "low": "75.12",
      "close": "75.52",
      "volume": "2028948"
    },
    {
      "date": "2024-05-28",
      "open": "75.69",
      "high": "75.775",
      "low": "74.09",
      "close": "74.43",
      "volume": "2864080"
    },
    {
      "date": "2024-05-29",
      "open": "74.11",
      "high": "75.33",
      "low": "73.69",
      "close": "75.06",
      "volume": "2759985"
    },
    {
      "date": "2024-05-30",
      "open": "75.19",
      "high": "75.285",
      "low": "73.675",
      "close": "74.48",
      "volume": "2073969"
    },
    {
      "date": "2024-05-31",
      "open": "74.54",
      "high": "75.335",
      "low": "74.17",
      "close": "75.07",
      "volume": "2545839"
    },
    {
      "date": "2024-06-03",
      "open": "75.75",
      "high": "77.75",
      "low": "75.40",
      "close": "76.41",
      "volume": "2466719"
    },
    {
      "date": "2024-06-04",
      "open": "76.80",
      "high": "79.63",
      "low": "75.89",
      "close": "79.09",
      "volume": "3772112"
    },
    {
      "date": "2024-06-05",
      "open": "79.02",
      "high": "79.81",
      "low": "77.75",
      "close": "79.67",
      "volume": "1949796"
    },
    {
      "date": "2024-06-06",
      "open": "79.67",
      "high": "81.145",
      "low": "78.95",
      "close": "80.85",
      "volume": "1966142"
    },
    {
      "date": "2024-06-07",
      "open": "81.00",
      "high": "81.47",
      "low": "80.31",
      "close": "80.69",
      "volume": "1495792"
    },
    {
      "date": "2024-06-10",
      "open": "84.48",
      "high": "85.51",
      "low": "82.85",
      "close": "82.94",
      "volume": "7450421"
    },
    {
      "date": "2024-06-11",
      "open": "82.20",
      "high": "84.15",
      "low": "82.19",
      "close": "83.87",
      "volume": "3214873"
    },
    {
      "date": "2024-06-12",
      "open": "84.04",
      "high": "85.30",
      "low": "83.525",
      "close": "84.55",
      "volume": "3412714"
    },
    {
      "date": "2024-06-13",
      "open": "84.40",
      "high": "84.8899",
      "low": "83.37",
      "close": "84.24",
      "volume": "3944251"
    },
    {
      "date": "2024-06-14",
      "open": "83.57",
      "high": "84.75",
      "low": "83.07",
      "close": "83.51",
      "volume": "2476410"
    },
    {
      "date": "2024-06-17",
      "open": "83.06",
      "high": "85.58",
      "low": "83.06",
      "close": "85.02",
      "volume": "2627357"
    },
    {
      "date": "2024-06-18",
      "open": "85.08",
      "high": "86.125",
      "low": "84.02",
      "close": "84.15",
      "volume": "2940523"
    },
    {
      "date": "2024-06-20",
      "open": "84.07",
      "high": "85.28",
      "low": "83.06",
      "close": "84.71",
      "volume": "3023446"
    },
    {
      "date": "2024-06-21",
      "open": "85.73",
      "high": "85.73",
      "low": "82.44",
      "close": "83.78",
      "volume": "29325280"
    },
    {
      "date": "2024-06-24",
      "open": "84.28",
      "high": "85.45",
      "low": "84.16",
      "close": "85.14",
      "volume": "3556808"
    },
    {
      "date": "2024-06-25",
      "open": "85.07",
      "high": "86.10",
      "low": "84.51",
      "close": "84.97",
      "volume": "2203884"
    },
    {
      "date": "2024-06-26",
      "open": "84.76",
      "high": "85.505",
      "low": "84.07",
      "close": "85.25",
      "volume": "1631333"
    },
    {
      "date": "2024-06-27",
      "open": "84.73",
      "high": "84.85",
      "low": "82.17",
      "close": "83.50",
      "volume": "1757008"
    },
    {
      "date": "2024-06-28",
      "open": "83.66",
      "high": "83.99",
      "low": "82.15",
      "close": "82.33",
      "volume": "2505732"
    },
    {
      "date": "2024-07-01",
      "open": "82.83",
      "high": "84.08",
      "low": "81.68",
      "close": "82.13",
      "volume": "1474368"
    },
    {
      "date": "2024-07-02",
      "open": "82.08",
      "high": "82.435",
      "low": "81.55",
      "close": "82.22",
      "volume": "1064286"
    },
    {
      "date": "2024-07-03",
      "open": "82.82",
      "high": "82.82",
      "low": "80.60",
      "close": "80.975",
      "volume": "613844"
    },
    {
      "date": "2024-07-05",
      "open": "80.98",
      "high": "81.98",
      "low": "80.53",
      "close": "81.45",
      "volume": "863602"
    },
    {
      "date": "2024-07-08",
      "open": "81.71",
      "high": "83.57",
      "low": "81.365",
      "close": "82.68",
      "volume": "1443432"
    },
    {
      "date": "2024-07-09",
      "open": "82.55",
      "high": "83.56",
      "low": "82.12",
      "close": "82.98",
      "volume": "966153"
    },
    {
      "date": "2024-07-10",
      "open": "83.24",
      "high": "83.24",
      "low": "82.21",
      "close": "82.29",
      "volume": "1261829"
    },
    {
      "date": "2024-07-11",
      "open": "82.76",
      "high": "84.59",
      "low": "82.09",
      "close": "83.91",
      "volume": "1505460"
    },
    {
      "date": "2024-07-12",
      "open": "84.04",
      "high": "85.75",
      "low": "83.38",
      "close": "85.02",
      "volume": "1274029"
    },
    {
      "date": "2024-07-15",
      "open": "85.19",
      "high": "85.695",
      "low": "84.23",
      "close": "84.59",
      "volume": "1082229"
    },
    {
      "date": "2024-07-16",
      "open": "85.17",
      "high": "85.92",
      "low": "84.73",
      "close": "85.89",
      "volume": "1098454"
    },
    {
      "date": "2024-07-17",
      "open": "85.49",
      "high": "85.96",
      "low": "84.20",
      "close": "84.66",
      "volume": "1076865"
    },
    {
      "date": "2024-07-18",
      "open": "84.83",
      "high": "86.24",
      "low": "83.32",
      "close": "83.34",
      "volume": "1312663"
    },
    {
      "date": "2024-07-19",
      "open": "83.16",
      "high": "84.20",
      "low": "83.11",
      "close": "84.09",
      "volume": "1883904"
    },
    {
      "date": "2024-07-22",
      "open": "84.34",
      "high": "85.78",
      "low": "84.0372",
      "close": "85.31",
      "volume": "1513748"
    },
    {
      "date": "2024-07-23",
      "open": "85.28",
      "high": "85.85",
      "low": "84.37",
      "close": "84.43",
      "volume": "1508678"
    },
    {
      "date": "2024-07-24",
      "open": "84.42",
      "high": "85.01",
      "low": "83.815",
      "close": "84.63",
      "volume": "774560"
    },
    {
      "date": "2024-07-25",
      "open": "84.64",
      "high": "86.80",
      "low": "84.60",
      "close": "85.59",
      "volume": "2030055"
    },
    {
      "date": "2024-07-26",
      "open": "85.66",
      "high": "86.45",
      "low": "84.07",
      "close": "84.59",
      "volume": "1063391"
    },
    {
      "date": "2024-07-29",
      "open": "84.34",
      "high": "84.96",
      "low": "83.21",
      "close": "84.07",
      "volume": "1089681"
    },
    {
      "date": "2024-07-30",
      "open": "84.20",
      "high": "84.9088",
      "low": "83.62",
      "close": "84.39",
      "volume": "1022590"
    },
    {
      "date": "2024-07-31",
      "open": "84.39",
      "high": "85.485",
      "low": "83.28",
      "close": "84.33",
      "volume": "945490"
    },
    {
      "date": "2024-08-01",
      "open": "84.40",
      "high": "85.53",
      "low": "84.40",
      "close": "84.62",
      "volume": "858991"
    },
    {
      "date": "2024-08-02",
      "open": "83.77",
      "high": "84.465",
      "low": "83.00",
      "close": "84.20",
      "volume": "760445"
    },
    {
      "date": "2024-08-05",
      "open": "80.24",
      "high": "83.41",
      "low": "80.06",
      "close": "80.47",
      "volume": "2230358"
    },
    {
      "date": "2024-08-06",
      "open": "87.79",
      "high": "88.00",
      "low": "83.61",
      "close": "86.87",
      "volume": "3952288"
    },
    {
      "date": "2024-08-07",
      "open": "87.49",
      "high": "87.88",
      "low": "85.60",
      "close": "86.30",
      "volume": "2192182"
    },
    {
      "date": "2024-08-08",
      "open": "87.00",
      "high": "88.05",
      "low": "86.33",
      "close": "87.90",
      "volume": "1547938"
    },
    {
      "date": "2024-08-09",
      "open": "87.72",
      "high": "89.03",
      "low": "87.20",
      "close": "88.64",
      "volume": "1364074"
    },
    {
      "date": "2024-08-12",
      "open": "88.89",
      "high": "89.98",
      "low": "88.38",
      "close": "89.03",
      "volume": "1435011"
    },
    {
      "date": "2024-08-13",
      "open": "89.26",
      "high": "91.02",
      "low": "89.15",
      "close": "90.985",
      "volume": "1274730"
    },
    {
      "date": "2024-08-14",
      "open": "90.88",
      "high": "91.00",
      "low": "89.405",
      "close": "89.61",
      "volume": "732608"
    },
    {
      "date": "2024-08-15",
      "open": "90.44",
      "high": "90.76",
      "low": "88.95",
      "close": "89.18",
      "volume": "1179855"
    },
    {
      "date": "2024-08-16",
      "open": "89.23",
      "high": "89.72",
      "low": "88.22",
      "close": "89.53",
      "volume": "833031"
    },
    {
      "date": "2024-08-19",
      "open": "89.61",
      "high": "92.79",
      "low": "89.40",
      "close": "92.76",
      "volume": "1550168"
    },
    {
      "date": "2024-08-20",
      "open": "93.94",
      "high": "94.85",
      "low": "92.96",
      "close": "93.84",
      "volume": "2087706"
    },
    {
      "date": "2024-08-21",
      "open": "93.50",
      "high": "94.64",
      "low": "92.45",
      "close": "92.57",
      "volume": "2005970"
    },
    {
      "date": "2024-08-22",
      "open": "92.73",
      "high": "92.73",
      "low": "89.71",
      "close": "90.02",
      "volume": "2276059"
    },
    {
      "date": "2024-08-23",
      "open": "90.00",
      "high": "90.79",
      "low": "89.37",
      "close": "90.02",
      "volume": "1262422"
    },
    {
      "date": "2024-08-26",
      "open": "90.45",
      "high": "90.54",
      "low": "89.67",
      "close": "89.98",
      "volume": "963989"
    },
    {
      "date": "2024-08-27",
      "open": "90.18",
      "high": "90.62",
      "low": "88.61",
      "close": "90.46",
      "volume": "1112878"
    },
    {
      "date": "2024-08-28",
      "open": "90.70",
      "high": "91.31",
      "low": "89.97",
      "close": "90.32",
      "volume": "988191"
    },
    {
      "date": "2024-08-29",
      "open": "90.60",
      "high": "93.04",
      "low": "90.29",
      "close": "91.37",
      "volume": "1532651"
    },
    {
      "date": "2024-08-30",
      "open": "91.46",
      "high": "92.345",
      "low": "89.95",
      "close": "91.21",
      "volume": "1369401"
    },
    {
      "date": "2024-09-03",
      "open": "91.21",
      "high": "92.81",
      "low": "90.85",
      "close": "91.595",
      "volume": "1979353"
    },
    {
      "date": "2024-09-04",
      "open": "91.19",
      "high": "92.05",
      "low": "87.68",
      "close": "89.86",
      "volume": "3742096"
    },
    {
      "date": "2024-09-05",
      "open": "90.01",
      "high": "90.01",
      "low": "84.89",
      "close": "85.12",
      "volume": "2445582"
    },
    {
      "date": "2024-09-06",
      "open": "85.33",
      "high": "86.04",
      "low": "83.73",
      "close": "84.08",
      "volume": "1580812"
    },
    {
      "date": "2024-09-09",
      "open": "84.28",
      "high": "84.84",
      "low": "83.45",
      "close": "84.33",
      "volume": "1686308"
    },
    {
      "date": "2024-09-10",
      "open": "84.48",
      "high": "85.64",
      "low": "83.69",
      "close": "84.85",
      "volume": "1981585"
    },
    {
      "date": "2024-09-11",
      "open": "84.72",
      "high": "84.94",
      "low": "83.43",
      "close": "84.78",
      "volume": "1454153"
    },
    {
      "date": "2024-09-12",
      "open": "84.83",
      "high": "85.00",
      "low": "83.91",
      "close": "84.38",
      "volume": "1488427"
    },
    {
      "date": "2024-09-13",
      "open": "84.43",
      "high": "85.00",
      "low": "83.95",
      "close": "84.90",
      "volume": "1195484"
    },
    {
      "date": "2024-09-16",
      "open": "77.526",
      "high": "78.00",
      "low": "69.60",
      "close": "69.86",
      "volume": "10579580"
    },
    {
      "date": "2024-09-17",
      "open": "70.00",
      "high": "71.64",
      "low": "68.8309",
      "close": "70.55",
      "volume": "4649990"
    },
    {
      "date": "2024-09-18",
      "open": "70.87",
      "high": "71.58",
      "low": "70.11",
      "close": "71.14",
      "volume": "2171496"
    },
    {
      "date": "2024-09-19",
      "open": "71.75",
      "high": "72.07",
      "low": "70.42",
      "close": "71.41",
      "volume": "2934534"
    },
    {
      "date": "2024-09-20",
      "open": "71.82",
      "high": "71.82",
      "low": "70.09",
      "close": "70.69",
      "volume": "3398035"
    },
    {
      "date": "2024-09-23",
      "open": "70.30",
      "high": "70.92",
      "low": "69.00",
      "close": "69.13",
      "volume": "2119258"
    },
    {
      "date": "2024-09-24",
      "open": "69.13",
      "high": "69.65",
      "low": "67.7501",
      "close": "69.48",
      "volume": "2151301"
    },
    {
      "date": "2024-09-25",
      "open": "69.03",
      "high": "69.54",
      "low": "68.12",
      "close": "69.02",
      "volume": "1702667"
    },
    {
      "date": "2024-09-26",
      "open": "69.21",
      "high": "70.33",
      "low": "68.70",
      "close": "70.24",
      "volume": "1303798"
    },
    {
      "date": "2024-09-27",
      "open": "70.55",
      "high": "71.00",
      "low": "70.24",
      "close": "70.58",
      "volume": "1094529"
    },
    {
      "date": "2024-09-30",
      "open": "70.58",
      "high": "71.235",
      "low": "69.9101",
      "close": "70.29",
      "volume": "1426578"
    },
    {
      "date": "2024-10-01",
      "open": "70.66",
      "high": "70.74",
      "low": "69.81",
      "close": "70.10",
      "volume": "1222449"
    },
    {
      "date": "2024-10-02",
      "open": "69.66",
      "high": "69.85",
      "low": "68.52",
      "close": "69.66",
      "volume": "1144582"
    },
    {
      "date": "2024-10-03",
      "open": "69.58",
      "high": "69.81",
      "low": "68.10",
      "close": "68.16",
      "volume": "1396627"
    },
    {
      "date": "2024-10-04",
      "open": "68.49",
      "high": "69.58",
      "low": "67.76",
      "close": "69.51",
      "volume": "1325615"
    },
    {
      "date": "2024-10-07",
      "open": "69.20",
      "high": "69.265",
      "low": "68.365",
      "close": "68.96",
      "volume": "839628"
    },
    {
      "date": "2024-10-08",
      "open": "69.00",
      "high": "69.00",
      "low": "68.03",
      "close": "68.69",
      "volume": "1701374"
    },
    {
      "date": "2024-10-09",
      "open": "68.95",
      "high": "69.95",
      "low": "68.34",
      "close": "69.80",
      "volume": "1553294"
    },
    {
      "date": "2024-10-10",
      "open": "69.80",
      "high": "69.88",
      "low": "68.95",
      "close": "69.85",
      "volume": "979432"
    },
    {
      "date": "2024-10-11",
      "open": "69.64",
      "high": "70.58",
      "low": "69.245",
      "close": "70.35",
      "volume": "807249"
    },
    {
      "date": "2024-10-14",
      "open": "70.40",
      "high": "70.77",
      "low": "69.96",
      "close": "70.27",
      "volume": "1069637"
    },
    {
      "date": "2024-10-15",
      "open": "70.12",
      "high": "70.52",
      "low": "69.5307",
      "close": "70.46",
      "volume": "1063269"
    },
    {
      "date": "2024-10-16",
      "open": "70.24",
      "high": "70.9028",
      "low": "69.94",
      "close": "70.16",
      "volume": "1429689"
    },
    {
      "date": "2024-10-17",
      "open": "70.28",
      "high": "70.28",
      "low": "69.34",
      "close": "69.47",
      "volume": "933390"
    },
    {
      "date": "2024-10-18",
      "open": "69.70",
      "high": "70.13",
      "low": "69.29",
      "close": "70.11",
      "volume": "1510073"
    },
    {
      "date": "2024-10-21",
      "open": "69.99",
      "high": "70.81",
      "low": "69.555",
      "close": "70.28",
      "volume": "1554633"
    },
    {
      "date": "2024-10-22",
      "open": "69.72",
      "high": "70.735",
      "low": "69.50",
      "close": "70.53",
      "volume": "1220104"
    },
    {
      "date": "2024-10-23",
      "open": "70.23",
      "high": "70.37",
      "low": "69.395",
      "close": "69.98",
      "volume": "1544510"
    },
    {
      "date": "2024-10-24",
      "open": "70.05",
      "high": "70.98",
      "low": "69.58",
      "close": "70.39",
      "volume": "1120295"
    },
    {
      "date": "2024-10-25",
      "open": "70.68",
      "high": "70.98",
      "low": "69.66",
      "close": "69.73",
      "volume": "1059252"
    },
    {
      "date": "2024-10-28",
      "open": "69.92",
      "high": "70.71",
      "low": "69.60",
      "close": "70.13",
      "volume": "1543995"
    },
    {
      "date": "2024-10-29",
      "open": "69.78",
      "high": "70.56",
      "low": "69.1999",
      "close": "69.91",
      "volume": "1847946"
    },
    {
      "date": "2024-10-30",
      "open": "69.67",
      "high": "69.67",
      "low": "65.78",
      "close": "66.68",
      "volume": "2784306"
    },
    {
      "date": "2024-10-31",
      "open": "66.68",
      "high": "66.92",
      "low": "65.35",
      "close": "65.89",
      "volume": "1843332"
    },
    {
      "date": "2024-11-01",
      "open": "65.70",
      "high": "66.81",
      "low": "65.60",
      "close": "66.60",
      "volume": "1644395"
    },
    {
      "date": "2024-11-04",
      "open": "66.24",
      "high": "66.59",
      "low": "65.555",
      "close": "66.01",
      "volume": "2038669"
    },
    {
      "date": "2024-11-05",
      "open": "66.23",
      "high": "66.23",
      "low": "65.45",
      "close": "66.04",
      "volume": "1613770"
    },
    {
      "date": "2024-11-06",
      "open": "67.31",
      "high": "67.64",
      "low": "65.79",
      "close": "66.15",
      "volume": "1970161"
    },
    {
      "date": "2024-11-07",
      "open": "66.32",
      "high": "67.30",
      "low": "65.755",
      "close": "66.94",
      "volume": "1350612"
    },
    {
      "date": "2024-11-08",
      "open": "66.76",
      "high": "67.44",
      "low": "66.671",
      "close": "67.07",
      "volume": "1052791"
    },
    {
      "date": "2024-11-11",
      "open": "67.21",
      "high": "67.95",
      "low": "66.325",
      "close": "66.37",
      "volume": "904817"
    },
    {
      "date": "2024-11-12",
      "open": "65.96",
      "high": "66.69",
      "low": "65.80",
      "close": "66.13",
      "volume": "1151634"
    },
    {
      "date": "2024-11-13",
      "open": "66.18",
      "high": "67.00",
      "low": "66.0001",
      "close": "66.66",
      "volume": "1455062"
    },
    {
      "date": "2024-11-14",
      "open": "66.37",
      "high": "67.00",
      "low": "65.53",
      "close": "65.60",
      "volume": "1389795"
    },
    {
      "date": "2024-11-15",
      "open": "66.05",
      "high": "66.05",
      "low": "63.22",
      "close": "63.42",
      "volume": "1687439"
    },
    {
      "date": "2024-11-18",
      "open": "63.15",
      "high": "63.52",
      "low": "61.40",
      "close": "61.93",
      "volume": "2061276"
    },
    {
      "date": "2024-11-19",
      "open": "61.57",
      "high": "62.03",
      "low": "61.15",
      "close": "61.97",
      "volume": "1893988"
    },
    {
      "date": "2024-11-20",
      "open": "61.97",
      "high": "62.70",
      "low": "61.61",
      "close": "62.56",
      "volume": "1245558"
    },
    {
      "date": "2024-11-21",
      "open": "62.40",
      "high": "63.76",
      "low": "61.41",
      "close": "63.45",
      "volume": "1362616"
    },
    {
      "date": "2024-11-22",
      "open": "63.88",
      "high": "64.46",
      "low": "63.78",
      "close": "64.26",
      "volume": "1304426"
    },
    {
      "date": "2024-11-25",
      "open": "64.35",
      "high": "65.69",
      "low": "64.315",
      "close": "65.09",
      "volume": "2172614"
    },
    {
      "date": "2024-11-26",
      "open": "65.00",
      "high": "65.09",
      "low": "64.113",
      "close": "64.88",
      "volume": "999740"
    },
    {
      "date": "2024-11-27",
      "open": "65.16",
      "high": "65.52",
      "low": "64.64",
      "close": "65.42",
      "volume": "950545"
    },
    {
      "date": "2024-11-29",
      "open": "65.33",
      "high": "66.17",
      "low": "65.23",
      "close": "66.03",
      "volume": "700252"
    },
    {
      "date": "2024-12-02",
      "open": "65.71",
      "high": "65.86",
      "low": "64.97",
      "close": "65.04",
      "volume": "1185228"
    },
    {
      "date": "2024-12-03",
      "open": "64.70",
      "high": "65.13",
      "low": "63.09",
      "close": "63.19",
      "volume": "1291944"
    },
    {
      "date": "2024-12-04",
      "open": "63.14",
      "high": "66.71",
      "low": "62.84",
      "close": "66.51",
      "volume": "2917315"
    },
    {
      "date": "2024-12-05",
      "open": "66.05",
      "high": "66.92",
      "low": "65.38",
      "close": "66.16",
      "volume": "3805327"
    },
    {
      "date": "2024-12-06",
      "open": "66.89",
      "high": "67.20",
      "low": "65.79",
      "close": "66.74",
      "volume": "1643210"
    },
    {
      "date": "2024-12-09",
      "open": "66.33",
      "high": "67.87",
      "low": "66.33",
      "close": "66.81",
      "volume": "1786298"
    },
    {
      "date": "2024-12-10",
      "open": "67.00",
      "high": "67.065",
      "low": "66.13",
      "close": "66.43",
      "volume": "838751"
    },
    {
      "date": "2024-12-11",
      "open": "66.42",
      "high": "67.05",
      "low": "65.49",
      "close": "65.97",
      "volume": "807435"
    },
    {
      "date": "2024-12-12",
      "open": "65.45",
      "high": "66.68",
      "low": "65.3501",
      "close": "66.26",
      "volume": "1043353"
    },
    {
      "date": "2024-12-13",
      "open": "66.08",
      "high": "66.2699",
      "low": "64.89",
      "close": "66.01",
      "volume": "772385"
    },
    {
      "date": "2024-12-16",
      "open": "66.50",
      "high": "67.17",
      "low": "65.42",
      "close": "65.54",
      "volume": "1453055"
    },
    {
      "date": "2024-12-17",
      "open": "64.89",
      "high": "67.85",
      "low": "64.80",
      "close": "67.19",
      "volume": "1707482"
    },
    {
      "date": "2024-12-18",
      "open": "67.19",
      "high": "67.58",
      "low": "64.60",
      "close": "64.69",
      "volume": "1190800"
    },
    {
      "date": "2024-12-19",
      "open": "64.63",
      "high": "65.62",
      "low": "63.93",
      "close": "65.00",
      "volume": "1506499"
    },
    {
      "date": "2024-12-20",
      "open": "64.90",
      "high": "66.27",
      "low": "64.07",
      "close": "65.66",
      "volume": "3974387"
    },
    {
      "date": "2024-12-23",
      "open": "65.07",
      "high": "66.46",
      "low": "64.65",
      "close": "66.27",
      "volume": "1110643"
    },
    {
      "date": "2024-12-24",
      "open": "65.96",
      "high": "67.09",
      "low": "65.245",
      "close": "66.63",
      "volume": "439028"
    },
    {
      "date": "2024-12-26",
      "open": "66.30",
      "high": "67.10",
      "low": "66.2101",
      "close": "67.02",
      "volume": "926182"
    },
    {
      "date": "2024-12-27",
      "open": "66.89",
      "high": "67.47",
      "low": "66.378",
      "close": "66.89",
      "volume": "774144"
    },
    {
      "date": "2024-12-30",
      "open": "66.30",
      "high": "66.46",
      "low": "65.24",
      "close": "65.45",
      "volume": "1208555"
    },
    {
      "date": "2024-12-31",
      "open": "65.74",
      "high": "66.16",
      "low": "65.33",
      "close": "65.73",
      "volume": "790726"
    },
    {
      "date": "2025-01-02",
      "open": "65.97",
      "high": "66.74",
      "low": "65.86",
      "close": "66.49",
      "volume": "869539"
    },
    {
      "date": "2025-01-03",
      "open": "66.56",
      "high": "67.50",
      "low": "66.44",
      "close": "66.83",
      "volume": "843082"
    },
    {
      "date": "2025-01-06",
      "open": "66.93",
      "high": "67.75",
      "low": "66.70",
      "close": "67.07",
      "volume": "1030612"
    },
    {
      "date": "2025-01-07",
      "open": "67.07",
      "high": "68.85",
      "low": "66.91",
      "close": "67.90",
      "volume": "1349377"
    },
    {
      "date": "2025-01-08",
      "open": "67.90",
      "high": "69.70",
      "low": "67.425",
      "close": "68.38",
      "volume": "1465862"
    },
    {
      "date": "2025-01-10",
      "open": "67.262",
      "high": "67.94",
      "low": "66.01",
      "close": "67.38",
      "volume": "1227980"
    },
    {
      "date": "2025-01-13",
      "open": "67.58",
      "high": "67.58",
      "low": "65.95",
      "close": "66.99",
      "volume": "1181398"
    },
    {
      "date": "2025-01-14",
      "open": "67.35",
      "high": "67.38",
      "low": "63.58",
      "close": "63.81",
      "volume": "1786356"
    },
    {
      "date": "2025-01-15",
      "open": "64.04",
      "high": "64.72",
      "low": "61.38",
      "close": "61.58",
      "volume": "3132439"
    },
    {
      "date": "2025-01-16",
      "open": "61.85",
      "high": "61.85",
      "low": "60.63",
      "close": "61.25",
      "volume": "2912324"
    },
    {
      "date": "2025-01-17",
      "open": "61.67",
      "high": "62.371",
      "low": "61.37",
      "close": "61.53",
      "volume": "2637066"
    },
    {
      "date": "2025-01-21",
      "open": "61.70",
      "high": "63.03",
      "low": "61.56",
      "close": "62.53",
      "volume": "2324105"
    },
    {
      "date": "2025-01-22",
      "open": "62.69",
      "high": "62.72",
      "low": "61.59",
      "close": "62.02",
      "volume": "1555101"
    },
    {
      "date": "2025-01-23",
      "open": "61.85",
      "high": "62.59",
      "low": "61.17",
      "close": "62.19",
      "volume": "2497789"
    },
    {
      "date": "2025-01-24",
      "open": "62.505",
      "high": "63.06",
      "low": "61.36",
      "close": "61.73",
      "volume": "2672826"
    },
    {
      "date": "2025-01-27",
      "open": "62.10",
      "high": "63.15",
      "low": "61.23",
      "close": "61.80",
      "volume": "2436957"
    },
    {
      "date": "2025-01-28",
      "open": "62.03",
      "high": "63.48",
      "low": "61.61",
      "close": "63.25",
      "volume": "1528504"
    },
    {
      "date": "2025-01-29",
      "open": "62.97",
      "high": "64.05",
      "low": "62.97",
      "close": "63.46",
      "volume": "938066"
    },
    {
      "date": "2025-01-30",
      "open": "63.77",
      "high": "64.23",
      "low": "63.43",
      "close": "63.88",
      "volume": "1096360"
    },
    {
      "date": "2025-01-31",
      "open": "63.88",
      "high": "64.33",
      "low": "63.29",
      "close": "63.36",
      "volume": "1209221"
    },
    {
      "date": "2025-02-03",
      "open": "62.55",
      "high": "63.14",
      "low": "61.71",
      "close": "62.44",
      "volume": "958941"
    },
    {
      "date": "2025-02-04",
      "open": "62.03",
      "high": "63.53",
      "low": "61.83",
      "close": "62.87",
      "volume": "1166137"
    },
    {
      "date": "2025-02-05",
      "open": "63.00",
      "high": "64.53",
      "low": "62.98",
      "close": "64.185",
      "volume": "1088657"
    },
    {
      "date": "2025-02-06",
      "open": "64.19",
      "high": "64.71",
      "low": "63.87",
      "close": "64.34",
      "volume": "1143563"
    },
    {
      "date": "2025-02-07",
      "open": "64.50",
      "high": "65.015",
      "low": "63.80",
      "close": "63.93",
      "volume": "955176"
    },
    {
      "date": "2025-02-10",
      "open": "64.12",
      "high": "64.50",
      "low": "63.29",
      "close": "63.50",
      "volume": "764064"
    },
    {
      "date": "2025-02-11",
      "open": "63.17",
      "high": "63.61",
      "low": "62.49",
      "close": "63.55",
      "volume": "776486"
    },
    {
      "date": "2025-02-12",
      "open": "63.16",
      "high": "65.92",
      "low": "62.941",
      "close": "65.86",
      "volume": "1187704"
    },
    {
      "date": "2025-02-13",
      "open": "65.76",
      "high": "65.95",
      "low": "64.03",
      "close": "64.42",
      "volume": "1661376"
    },
    {
      "date": "2025-02-14",
      "open": "64.68",
      "high": "65.47",
      "low": "63.55",
      "close": "64.85",
      "volume": "1048910"
    },
    {
      "date": "2025-02-18",
      "open": "64.92",
      "high": "65.90",
      "low": "64.3501",
      "close": "64.86",
      "volume": "1040492"
    },
    {
      "date": "2025-02-19",
      "open": "64.65",
      "high": "65.69",
      "low": "64.39",
      "close": "65.61",
      "volume": "1790373"
    },
    {
      "date": "2025-02-20",
      "open": "70.00",
      "high": "70.4999",
      "low": "67.11",
      "close": "68.73",
      "volume": "4347178"
    },
    {
      "date": "2025-02-21",
      "open": "68.77",
      "high": "70.26",
      "low": "67.76",
      "close": "68.25",
      "volume": "2349026"
    },
    {
      "date": "2025-02-24",
      "open": "68.38",
      "high": "70.14",
      "low": "67.685",
      "close": "69.005",
      "volume": "1632950"
    },
    {
      "date": "2025-02-25",
      "open": "69.59",
      "high": "71.58",
      "low": "69.29",
      "close": "71.17",
      "volume": "2080145"
    },
    {
      "date": "2025-02-26",
      "open": "71.30",
      "high": "71.30",
      "low": "68.45",
      "close": "68.81",
      "volume": "1415544"
    },
    {
      "date": "2025-02-27",
      "open": "68.80",
      "high": "70.07",
      "low": "68.63",
      "close": "69.12",
      "volume": "1211954"
    },
    {
      "date": "2025-02-28",
      "open": "69.25",
      "high": "71.22",
      "low": "69.12",
      "close": "71.16",
      "volume": "1285308"
    },
    {
      "date": "2025-03-03",
      "open": "71.07",
      "high": "71.70",
      "low": "70.475",
      "close": "71.02",
      "volume": "1724630"
    },
    {
      "date": "2025-03-04",
      "open": "70.96",
      "high": "71.575",
      "low": "70.05",
      "close": "70.51",
      "volume": "1441029"
    },
    {
      "date": "2025-03-05",
      "open": "70.47",
      "high": "71.475",
      "low": "69.89",
      "close": "71.19",
      "volume": "1721579"
    },
    {
      "date": "2025-03-06",
      "open": "70.89",
      "high": "71.59",
      "low": "70.40",
      "close": "71.21",
      "volume": "1183813"
    },
    {
      "date": "2025-03-07",
      "open": "71.49",
      "high": "73.51",
      "low": "71.16",
      "close": "72.23",
      "volume": "1682013"
    },
    {
      "date": "2025-03-10",
      "open": "72.848",
      "high": "72.99",
      "low": "71.605",
      "close": "72.03",
      "volume": "1539376"
    },
    {
      "date": "2025-03-11",
      "open": "71.54",
      "high": "72.35",
      "low": "70.05",
      "close": "70.49",
      "volume": "1224544"
    },
    {
      "date": "2025-03-12",
      "open": "70.00",
      "high": "70.82",
      "low": "69.635",
      "close": "70.54",
      "volume": "1120998"
    },
    {
      "date": "2025-03-13",
      "open": "70.44",
      "high": "71.93",
      "low": "70.19",
      "close": "70.60",
      "volume": "968366"
    },
    {
      "date": "2025-03-14",
      "open": "70.41",
      "high": "70.41",
      "low": "68.42",
      "close": "69.44",
      "volume": "1268936"
    },
    {
      "date": "2025-03-17",
      "open": "69.60",
      "high": "71.63",
      "low": "69.2301",
      "close": "71.55",
      "volume": "918997"
    },
    {
      "date": "2025-03-18",
      "open": "71.27",
      "high": "72.18",
      "low": "70.83",
      "close": "71.52",
      "volume": "1167714"
    },
    {
      "date": "2025-03-19",
      "open": "71.52",
      "high": "72.08",
      "low": "70.92",
      "close": "71.32",
      "volume": "1799252"
    },
    {
      "date": "2025-03-20",
      "open": "71.09",
      "high": "72.24",
      "low": "70.82",
      "close": "71.60",
      "volume": "1355711"
    },
    {
      "date": "2025-03-21",
      "open": "71.55",
      "high": "72.06",
      "low": "70.68",
      "close": "71.24",
      "volume": "3096684"
    },
    {
      "date": "2025-03-24",
      "open": "71.29",
      "high": "72.37",
      "low": "71.285",
      "close": "71.99",
      "volume": "1466208"
    },
    {
      "date": "2025-03-25",
      "open": "72.13",
      "high": "72.255",
      "low": "70.94",
      "close": "71.53",
      "volume": "1512973"
    },
    {
      "date": "2025-03-26",
      "open": "71.58",
      "high": "71.92",
      "low": "69.595",
      "close": "71.48",
      "volume": "1393427"
    },
    {
      "date": "2025-03-27",
      "open": "71.99",
      "high": "73.18",
      "low": "71.8729",
      "close": "72.83",
      "volume": "1364582"
    },
    {
      "date": "2025-03-28",
      "open": "72.59",
      "high": "72.805",
      "low": "70.82",
      "close": "71.44",
      "volume": "1245487"
    },
    {
      "date": "2025-03-31",
      "open": "70.61",
      "high": "71.28",
      "low": "69.05",
      "close": "70.69",
      "volume": "1649043"
    },
    {
      "date": "2025-04-01",
      "open": "70.36",
      "high": "70.6271",
      "low": "67.835",
      "close": "67.94",
      "volume": "1297979"
    },
    {
      "date": "2025-04-02",
      "open": "67.86",
      "high": "69.87",
      "low": "67.47",
      "close": "68.32",
      "volume": "1448652"
    },
    {
      "date": "2025-04-03",
      "open": "67.83",
      "high": "68.54",
      "low": "67.28",
      "close": "67.48",
      "volume": "1834098"
    },
    {
      "date": "2025-04-04",
      "open": "66.25",
      "high": "66.49",
      "low": "59.99",
      "close": "60.26",
      "volume": "3545489"
    },
    {
      "date": "2025-04-07",
      "open": "59.105",
      "high": "60.605",
      "low": "56.855",
      "close": "59.16",
      "volume": "4049968"
    },
    {
      "date": "2025-04-08",
      "open": "60.50",
      "high": "61.07",
      "low": "55.55",
      "close": "55.89",
      "volume": "2485469"
    },
    {
      "date": "2025-04-09",
      "open": "54.34",
      "high": "59.88",
      "low": "52.93",
      "close": "59.43",
      "volume": "3582367"
    },
    {
      "date": "2025-04-10",
      "open": "57.57",
      "high": "58.33",
      "low": "54.79",
      "close": "56.32",
      "volume": "2116832"
    },
    {
      "date": "2025-04-11",
      "open": "56.89",
      "high": "57.00",
      "low": "55.0815",
      "close": "56.82",
      "volume": "2390102"
    },
    {
      "date": "2025-04-14",
      "open": "58.19",
      "high": "59.99",
      "low": "57.39",
      "close": "59.67",
      "volume": "1975022"
    },
    {
      "date": "2025-04-15",
      "open": "59.62",
      "high": "60.93",
      "low": "59.62",
      "close": "60.02",
      "volume": "1714887"
    },
    {
      "date": "2025-04-16",
      "open": "59.66",
      "high": "60.46",
      "low": "58.355",
      "close": "58.82",
      "volume": "1244458"
    },
    {
      "date": "2025-04-17",
      "open": "58.44",
      "high": "59.62",
      "low": "58.00",
      "close": "59.17",
      "volume": "1247162"
    },
    {
      "date": "2025-04-21",
      "open": "58.49",
      "high": "59.91",
      "low": "58.29",
      "close": "58.65",
      "volume": "1352726"
    },
    {
      "date": "2025-04-22",
      "open": "59.56",
      "high": "61.53",
      "low": "59.25",
      "close": "61.50",
      "volume": "5179242"
    },
    {
      "date": "2025-04-23",
      "open": "62.16",
      "high": "63.39",
      "low": "61.63",
      "close": "61.94",
      "volume": "1294216"
    },
    {
      "date": "2025-04-24",
      "open": "61.96",
      "high": "63.09",
      "low": "61.45",
      "close": "62.74",
      "volume": "924365"
    },
    {
      "date": "2025-04-25",
      "open": "62.64",
      "high": "63.435",
      "low": "61.56",
      "close": "63.30",
      "volume": "750688"
    },
    {
      "date": "2025-04-28",
      "open": "63.22",
      "high": "63.87",
      "low": "62.19",
      "close": "62.98",
      "volume": "1582372"
    },
    {
      "date": "2025-04-29",
      "open": "62.72",
      "high": "64.08",
      "low": "62.33",
      "close": "63.28",
      "volume": "1226142"
    },
    {
      "date": "2025-04-30",
      "open": "63.38",
      "high": "64.00",
      "low": "62.80",
      "close": "63.69",
      "volume": "1296536"
    },
    {
      "date": "2025-05-01",
      "open": "63.20",
      "high": "63.615",
      "low": "62.20",
      "close": "62.71",
      "volume": "1568156"
    },
    {
      "date": "2025-05-02",
      "open": "64.255",
      "high": "65.40",
      "low": "60.92",
      "close": "62.03",
      "volume": "2235183"
    },
    {
      "date": "2025-05-05",
      "open": "61.83",
      "high": "62.83",
      "low": "61.5581",
      "close": "62.06",
      "volume": "1214610"
    },
    {
      "date": "2025-05-06",
      "open": "61.95",
      "high": "62.06",
      "low": "59.405",
      "close": "59.64",
      "volume": "1537004"
    },
    {
      "date": "2025-05-07",
      "open": "59.96",
      "high": "60.16",
      "low": "58.85",
      "close": "59.32",
      "volume": "1295255"
    },
    {
      "date": "2025-05-08",
      "open": "58.81",
      "high": "61.255",
      "low": "58.74",
      "close": "59.82",
      "volume": "1466226"
    },
    {
      "date": "2025-05-09",
      "open": "59.82",
      "high": "60.66",
      "low": "58.81",
      "close": "58.86",
      "volume": "1022760"
    },
    {
      "date": "2025-05-12",
      "open": "60.06",
      "high": "62.2999",
      "low": "59.60",
      "close": "61.37",
      "volume": "1689919"
    },
    {
      "date": "2025-05-13",
      "open": "61.23",
      "high": "61.30",
      "low": "59.385",
      "close": "59.78",
      "volume": "1670854"
    },
    {
      "date": "2025-05-14",
      "open": "59.76",
      "high": "60.03",
      "low": "58.52",
      "close": "58.70",
      "volume": "1871435"
    },
    {
      "date": "2025-05-15",
      "open": "58.70",
      "high": "58.9424",
      "low": "57.595",
      "close": "58.27",
      "volume": "3288209"
    },
    {
      "date": "2025-05-16",
      "open": "59.125",
      "high": "59.73",
      "low": "57.82",
      "close": "59.27",
      "volume": "3493064"
    },
    {
      "date": "2025-05-19",
      "open": "59.28",
      "high": "60.00",
      "low": "58.58",
      "close": "59.41",
      "volume": "2007344"
    },
    {
      "date": "2025-05-20",
      "open": "59.31",
      "high": "60.48",
      "low": "58.84",
      "close": "59.93",
      "volume": "2964287"
    },
    {
      "date": "2025-05-21",
      "open": "59.51",
      "high": "59.51",
      "low": "58.145",
      "close": "58.48",
      "volume": "2285376"
    },
    {
      "date": "2025-05-22",
      "open": "58.21",
      "high": "58.40",
      "low": "57.73",
      "close": "58.01",
      "volume": "2436896"
    },
    {
      "date": "2025-05-23",
      "open": "57.41",
      "high": "57.84",
      "low": "57.27",
      "close": "57.55",
      "volume": "1732322"
    },
    {
      "date": "2025-05-27",
      "open": "58.24",
      "high": "58.605",
      "low": "57.62",
      "close": "58.11",
      "volume": "3657361"
    },
    {
      "date": "2025-05-28",
      "open": "58.26",
      "high": "59.115",
      "low": "57.78",
      "close": "58.09",
      "volume": "2100004"
    },
    {
      "date": "2025-05-29",
      "open": "58.475",
      "high": "58.75",
      "low": "57.81",
      "close": "58.55",
      "volume": "3982519"
    },
    {
      "date": "2025-05-30",
      "open": "58.48",
      "high": "58.48",
      "low": "57.11",
      "close": "58.07",
      "volume": "2312261"
    },
    {
      "date": "2025-06-02",
      "open": "57.995",
      "high": "58.59",
      "low": "56.90",
      "close": "57.05",
      "volume": "1912176"
    },
    {
      "date": "2025-06-03",
      "open": "56.87",
      "high": "57.81",
      "low": "56.08",
      "close": "56.79",
      "volume": "2509322"
    },
    {
      "date": "2025-06-04",
      "open": "56.92",
      "high": "57.565",
      "low": "56.06",
      "close": "56.11",
      "volume": "2035857"
    },
    {
      "date": "2025-06-05",
      "open": "56.08",
      "high": "56.35",
      "low": "55.15",
      "close": "55.27",
      "volume": "2539785"
    },
    {
      "date": "2025-06-06",
      "open": "55.64",
      "high": "57.81",
      "low": "55.64",
      "close": "56.65",
      "volume": "2125120"
    },
    {
      "date": "2025-06-09",
      "open": "56.91",
      "high": "57.46",
      "low": "56.20",
      "close": "56.88",
      "volume": "3315859"
    },
    {
      "date": "2025-06-10",
      "open": "57.10",
      "high": "58.17",
      "low": "56.53",
      "close": "57.48",
      "volume": "1709517"
    },
    {
      "date": "2025-06-11",
      "open": "57.48",
      "high": "57.985",
      "low": "57.02",
      "close": "57.16",
      "volume": "1849152"
    },
    {
      "date": "2025-06-12",
      "open": "57.18",
      "high": "57.645",
      "low": "56.84",
      "close": "57.28",
      "volume": "1428427"
    },
    {
      "date": "2025-06-13",
      "open": "56.41",
      "high": "57.355",
      "low": "56.035",
      "close": "56.22",
      "volume": "1623371"
    },
    {
      "date": "2025-06-16",
      "open": "56.20",
      "high": "56.51",
      "low": "55.4521",
      "close": "56.24",
      "volume": "1574673"
    },
    {
      "date": "2025-06-17",
      "open": "56.05",
      "high": "56.28",
      "low": "54.89",
      "close": "55.00",
      "volume": "2205841"
    },
    {
      "date": "2025-06-18",
      "open": "55.23",
      "high": "55.77",
      "low": "54.46",
      "close": "55.24",
      "volume": "2310437"
    },
    {
      "date": "2025-06-20",
      "open": "55.64",
      "high": "56.25",
      "low": "54.79",
      "close": "55.00",
      "volume": "4712392"
    },
    {
      "date": "2025-06-23",
      "open": "55.08",
      "high": "56.00",
      "low": "53.715",
      "close": "54.08",
      "volume": "2309785"
    },
    {
      "date": "2025-06-24",
      "open": "54.50",
      "high": "54.86",
      "low": "53.715",
      "close": "54.69",
      "volume": "2307109"
    },
    {
      "date": "2025-06-25",
      "open": "54.42",
      "high": "54.605",
      "low": "53.98",
      "close": "54.14",
      "volume": "1129385"
    },
    {
      "date": "2025-06-26",
      "open": "54.46",
      "high": "54.55",
      "low": "53.76",
      "close": "54.10",
      "volume": "1464734"
    },
    {
      "date": "2025-06-27",
      "open": "54.23",
      "high": "55.20",
      "low": "53.985",
      "close": "55.17",
      "volume": "3332975"
    },
    {
      "date": "2025-06-30",
      "open": "55.395",
      "high": "55.9611",
      "low": "54.40",
      "close": "54.97",
      "volume": "1555443"
    },
    {
      "date": "2025-07-01",
      "open": "54.64",
      "high": "56.66",
      "low": "54.625",
      "close": "56.19",
      "volume": "2841063"
    },
    {
      "date": "2025-07-02",
      "open": "56.19",
      "high": "57.61",
      "low": "56.19",
      "close": "57.17",
      "volume": "2986861"
    },
    {
      "date": "2025-07-03",
      "open": "57.46",
      "high": "58.07",
      "low": "57.03",
      "close": "57.50",
      "volume": "1376747"
    },
    {
      "date": "2025-07-07",
      "open": "56.97",
      "high": "58.00",
      "low": "56.76",
      "close": "57.41",
      "volume": "2479737"
    },
    {
      "date": "2025-07-08",
      "open": "57.31",
      "high": "59.37",
      "low": "57.19",
      "close": "57.99",
      "volume": "2449195"
    },
    {
      "date": "2025-07-09",
      "open": "58.35",
      "high": "59.98",
      "low": "58.205",
      "close": "59.67",
      "volume": "2086381"
    },
    {
      "date": "2025-07-10",
      "open": "59.57",
      "high": "59.57",
      "low": "58.21",
      "close": "58.82",
      "volume": "1670217"
    },
    {
      "date": "2025-07-11",
      "open": "58.228",
      "high": "58.50",
      "low": "57.64",
      "close": "58.10",
      "volume": "2032257"
    },
    {
      "date": "2025-07-14",
      "open": "58.06",
      "high": "58.98",
      "low": "57.7001",
      "close": "58.23",
      "volume": "1517406"
    },
    {
      "date": "2025-07-15",
      "open": "58.60",
      "high": "58.665",
      "low": "56.52",
      "close": "56.62",
      "volume": "1266564"
    },
    {
      "date": "2025-07-16",
      "open": "56.94",
      "high": "58.58",
      "low": "56.82",
      "close": "58.39",
      "volume": "1661568"
    },
    {
      "date": "2025-07-17",
      "open": "58.48",
      "high": "59.35",
      "low": "58.22",
      "close": "58.37",
      "volume": "1324834"
    },
    {
      "date": "2025-07-18",
      "open": "58.47",
      "high": "58.79",
      "low": "57.02",
      "close": "57.29",
      "volume": "1741182"
    },
    {
      "date": "2025-07-21",
      "open": "57.28",
      "high": "57.55",
      "low": "56.4821",
      "close": "56.56",
      "volume": "1060271"
    },
    {
      "date": "2025-07-22",
      "open": "56.81",
      "high": "59.22",
      "low": "56.81",
      "close": "59.20",
      "volume": "1774515"
    },
    {
      "date": "2025-07-23",
      "open": "59.56",
      "high": "60.4263",
      "low": "59.15",
      "close": "59.67",
      "volume": "1381234"
    },
    {
      "date": "2025-07-24",
      "open": "59.58",
      "high": "60.29",
      "low": "59.26",
      "close": "59.76",
      "volume": "1879078"
    },
    {
      "date": "2025-07-25",
      "open": "60.06",
      "high": "60.09",
      "low": "58.87",
      "close": "59.01",
      "volume": "1244680"
    },
    {
      "date": "2025-07-28",
      "open": "59.13",
      "high": "59.395",
      "low": "58.11",
      "close": "58.14",
      "volume": "1155068"
    },
    {
      "date": "2025-07-29",
      "open": "58.07",
      "high": "58.65",
      "low": "57.58",
      "close": "58.23",
      "volume": "1423107"
    },
    {
      "date": "2025-07-30",
      "open": "58.68",
      "high": "59.62",
      "low": "58.26",
      "close": "58.81",
      "volume": "2543562"
    },
    {
      "date": "2025-07-31",
      "open": "58.24",
      "high": "59.01",
      "low": "57.36",
      "close": "57.85",
      "volume": "2325203"
    },
    {
      "date": "2025-08-01",
      "open": "57.50",
      "high": "58.19",
      "low": "56.52",
      "close": "58.14",
      "volume": "3817498"
    },
    {
      "date": "2025-08-04",
      "open": "58.19",
      "high": "60.625",
      "low": "58.00",
      "close": "60.31",
      "volume": "6732288"
    },
    {
      "date": "2025-08-05",
      "open": "63.335",
      "high": "63.97",
      "low": "58.72",
      "close": "61.93",
      "volume": "6989578"
    },
    {
      "date": "2025-08-06",
      "open": "61.58",
      "high": "61.75",
      "low": "60.40",
      "close": "60.67",
      "volume": "2198641"
    },
    {
      "date": "2025-08-07",
      "open": "61.00",
      "high": "61.00",
      "low": "58.92",
      "close": "59.46",
      "volume": "2104345"
    },
    {
      "date": "2025-08-08",
      "open": "59.31",
      "high": "60.09",
      "low": "56.36",
      "close": "57.33",
      "volume": "3523401"
    },
    {
      "date": "2025-08-11",
      "open": "56.92",
      "high": "57.63",
      "low": "56.48",
      "close": "56.80",
      "volume": "1908179"
    },
    {
      "date": "2025-08-12",
      "open": "56.80",
      "high": "57.46",
      "low": "56.45",
      "close": "56.86",
      "volume": "1797617"
    },
    {
      "date": "2025-08-13",
      "open": "56.94",
      "high": "58.615",
      "low": "56.94",
      "close": "58.30",
      "volume": "2686977"
    },
    {
      "date": "2025-08-14",
      "open": "57.84",
      "high": "58.12",
      "low": "57.32",
      "close": "58.00",
      "volume": "1477633"
    },
    {
      "date": "2025-08-15",
      "open": "58.27",
      "high": "59.09",
      "low": "57.19",
      "close": "57.54",
      "volume": "2525599"
    },
    {
      "date": "2025-08-18",
      "open": "57.68",
      "high": "58.35",
      "low": "57.31",
      "close": "57.44",
      "volume": "1690746"
    },
    {
      "date": "2025-08-19",
      "open": "57.80",
      "high": "58.14",
      "low": "57.16",
      "close": "57.31",
      "volume": "1434138"
    },
    {
      "date": "2025-08-20",
      "open": "57.50",
      "high": "58.70",
      "low": "57.27",
      "close": "57.96",
      "volume": "1763244"
    },
    {
      "date": "2025-08-21",
      "open": "57.48",
      "high": "58.68",
      "low": "57.44",
      "close": "58.07",
      "volume": "1408133"
    },
    {
      "date": "2025-08-22",
      "open": "58.23",
      "high": "58.855",
      "low": "57.74",
      "close": "58.58",
      "volume": "1654877"
    },
    {
      "date": "2025-08-25",
      "open": "58.88",
      "high": "58.935",
      "low": "57.55",
      "close": "58.50",
      "volume": "1720406"
    },
    {
      "date": "2025-08-26",
      "open": "58.65",
      "high": "58.725",
      "low": "57.145",
      "close": "57.45",
      "volume": "2216518"
    },
    {
      "date": "2025-08-27",
      "open": "57.50",
      "high": "58.80",
      "low": "57.415",
      "close": "58.66",
      "volume": "1700927"
    },
    {
      "date": "2025-08-28",
      "open": "58.47",
      "high": "58.64",
      "low": "57.32",
      "close": "57.68",
      "volume": "1244631"
    },
    {
      "date": "2025-08-29",
      "open": "57.54",
      "high": "58.35",
      "low": "57.30",
      "close": "58.27",
      "volume": "1269749"
    },
    {
      "date": "2025-09-02",
      "open": "58.40",
      "high": "59.24",
      "low": "58.25",
      "close": "59.09",
      "volume": "1716164"
    },
    {
      "date": "2025-09-03",
      "open": "59.23",
      "high": "59.79",
      "low": "58.53",
      "close": "58.98",
      "volume": "1419804"
    },
    {
      "date": "2025-09-04",
      "open": "58.91",
      "high": "58.91",
      "low": "55.99",
      "close": "56.75",
      "volume": "2401557"
    },
    {
      "date": "2025-09-05",
      "open": "56.64",
      "high": "58.03",
      "low": "56.58",
      "close": "57.77",
      "volume": "1464636"
    },
    {
      "date": "2025-09-08",
      "open": "57.50",
      "high": "57.77",
      "low": "55.59",
      "close": "56.38",
      "volume": "1846369"
    },
    {
      "date": "2025-09-09",
      "open": "56.25",
      "high": "56.50",
      "low": "55.13",
      "close": "55.69",
      "volume": "1529990"
    },
    {
      "date": "2025-09-10",
      "open": "55.31",
      "high": "55.515",
      "low": "54.245",
      "close": "54.50",
      "volume": "2152243"
    },
    {
      "date": "2025-09-11",
      "open": "54.46",
      "high": "55.945",
      "low": "54.20",
      "close": "55.91",
      "volume": "2028706"
    },
    {
      "date": "2025-09-12",
      "open": "55.65",
      "high": "56.07",
      "low": "54.05",
      "close": "54.09",
      "volume": "1930102"
    },
    {
      "date": "2025-09-15",
      "open": "54.25",
      "high": "54.39",
      "low": "52.94",
      "close": "53.14",
      "volume": "1829421"
    },
    {
      "date": "2025-09-16",
      "open": "53.20",
      "high": "54.42",
      "low": "53.15",
      "close": "53.94",
      "volume": "2331271"
    },
    {
      "date": "2025-09-17",
      "open": "53.85",
      "high": "55.18",
      "low": "53.62",
      "close": "54.37",
      "volume": "2706143"
    },
    {
      "date": "2025-09-18",
      "open": "54.57",
      "high": "55.22",
      "low": "54.43",
      "close": "55.14",
      "volume": "1522405"
    },
    {
      "date": "2025-09-19",
      "open": "55.52",
      "high": "55.52",
      "low": "54.21",
      "close": "54.36",
      "volume": "4993096"
    },
    {
      "date": "2025-09-22",
      "open": "54.35",
      "high": "54.70",
      "low": "53.81",
      "close": "53.94",
      "volume": "2014446"
    },
    {
      "date": "2025-09-23",
      "open": "54.09",
      "high": "54.12",
      "low": "52.91",
      "close": "53.41",
      "volume": "2047328"
    },
    {
      "date": "2025-09-24",
      "open": "53.20",
      "high": "53.87",
      "low": "53.00",
      "close": "53.77",
      "volume": "1418280"
    },
    {
      "date": "2025-09-25",
      "open": "54.18",
      "high": "54.50",
      "low": "52.475",
      "close": "52.62",
      "volume": "2725925"
    },
    {
      "date": "2025-09-26",
      "open": "53.00",
      "high": "53.97",
      "low": "52.65",
      "close": "53.85",
      "volume": "1843340"
    },
    {
      "date": "2025-09-29",
      "open": "53.76",
      "high": "54.38",
      "low": "53.50",
      "close": "54.02",
      "volume": "1593218"
    },
    {
      "date": "2025-09-30",
      "open": "53.96",
      "high": "54.42",
      "low": "53.185",
      "close": "54.16",
      "volume": "1764245"
    },
    {
      "date": "2025-10-01",
      "open": "54.29",
      "high": "55.75",
      "low": "54.26",
      "close": "54.86",
      "volume": "2949435"
    },
    {
      "date": "2025-10-02",
      "open": "54.905",
      "high": "55.99",
      "low": "54.58",
      "close": "55.57",
      "volume": "2141484"
    },
    {
      "date": "2025-10-03",
      "open": "55.50",
      "high": "56.00",
      "low": "55.01",
      "close": "55.43",
      "volume": "2361472"
    },
    {
      "date": "2025-10-06",
      "open": "56.06",
      "high": "56.06",
      "low": "55.285",
      "close": "55.61",
      "volume": "1833578"
    },
    {
      "date": "2025-10-07",
      "open": "55.92",
      "high": "56.26",
      "low": "54.581",
      "close": "54.70",
      "volume": "1581500"
    },
    {
      "date": "2025-10-08",
      "open": "54.57",
      "high": "55.20",
      "low": "54.18",
      "close": "54.69",
      "volume": "1313406"
    },
    {
      "date": "2025-10-09",
      "open": "55.39",
      "high": "55.39",
      "low": "53.74",
      "close": "53.85",
      "volume": "3361322"
    },
    {
      "date": "2025-10-10",
      "open": "54.16",
      "high": "54.25",
      "low": "51.785",
      "close": "52.32",
      "volume": "2961830"
    },
    {
      "date": "2025-10-13",
      "open": "52.585",
      "high": "52.90",
      "low": "51.85",
      "close": "52.45",
      "volume": "2251133"
    },
    {
      "date": "2025-10-14",
      "open": "51.78",
      "high": "52.805",
      "low": "51.565",
      "close": "52.47",
      "volume": "2469682"
    },
    {
      "date": "2025-10-15",
      "open": "52.34",
      "high": "53.76",
      "low": "52.185",
      "close": "53.09",
      "volume": "1949048"
    },
    {
      "date": "2025-10-16",
      "open": "53.09",
      "high": "53.96",
      "low": "52.38",
      "close": "52.95",
      "volume": "2211857"
    },
    {
      "date": "2025-10-17",
      "open": "52.60",
      "high": "53.49",
      "low": "52.58",
      "close": "53.29",
      "volume": "1785819"
    },
    {
      "date": "2025-10-20",
      "open": "53.545",
      "high": "53.545",
      "low": "52.1448",
      "close": "53.07",
      "volume": "2041012"
    },
    {
      "date": "2025-10-21",
      "open": "53.08",
      "high": "53.98",
      "low": "52.62",
      "close": "53.81",
      "volume": "1912844"
    },
    {
      "date": "2025-10-22",
      "open": "53.81",
      "high": "54.41",
      "low": "53.225",
      "close": "53.37",
      "volume": "2459709"
    },
    {
      "date": "2025-10-23",
      "open": "53.485",
      "high": "54.61",
      "low": "53.14",
      "close": "54.55",
      "volume": "2343456"
    },
    {
      "date": "2025-10-24",
      "open": "54.485",
      "high": "55.03",
      "low": "54.19",
      "close": "54.48",
      "volume": "2101249"
    },
    {
      "date": "2025-10-27",
      "open": "54.98",
      "high": "55.84",
      "low": "52.264",
      "close": "52.67",
      "volume": "5512267"
    },
    {
      "date": "2025-10-28",
      "open": "53.40",
      "high": "56.80",
      "low": "53.27",
      "close": "53.49",
      "volume": "6452951"
    },
    {
      "date": "2025-10-29",
      "open": "53.46",
      "high": "54.75",
      "low": "51.74",
      "close": "51.86",
      "volume": "4754117"
    },
    {
      "date": "2025-10-30",
      "open": "51.86",
      "high": "52.485",
      "low": "51.10",
      "close": "51.91",
      "volume": "2666720"
    },
    {
      "date": "2025-10-31",
      "open": "51.33",
      "high": "53.62",
      "low": "51.00",
      "close": "53.57",
      "volume": "3250538"
    },
    {
      "date": "2025-11-03",
      "open": "53.03",
      "high": "54.2499",
      "low": "52.06",
      "close": "52.85",
      "volume": "2685806"
    },
    {
      "date": "2025-11-04",
      "open": "52.56",
      "high": "52.765",
      "low": "51.80",
      "close": "52.52",
      "volume": "1990822"
    },
    {
      "date": "2025-11-05",
      "open": "52.17",
      "high": "53.50",
      "low": "51.86",
      "close": "52.80",
      "volume": "2120506"
    },
    {
      "date": "2025-11-06",
      "open": "52.03",
      "high": "52.68",
      "low": "51.42",
      "close": "51.84",
      "volume": "2957635"
    },
    {
      "date": "2025-11-07",
      "open": "51.90",
      "high": "51.90",
      "low": "50.76",
      "close": "51.46",
      "volume": "3097012"
    },
    {
      "date": "2025-11-10",
      "open": "51.945",
      "high": "52.80",
      "low": "51.81",
      "close": "52.67",
      "volume": "2068801"
    },
    {
      "date": "2025-11-11",
      "open": "53.00",
      "high": "54.97",
      "low": "52.855",
      "close": "54.93",
      "volume": "2312282"
    },
    {
      "date": "2025-11-12",
      "open": "54.94",
      "high": "55.33",
      "low": "54.305",
      "close": "55.32",
      "volume": "2083117"
    },
    {
      "date": "2025-11-13",
      "open": "55.00",
      "high": "55.34",
      "low": "54.16",
      "close": "54.22",
      "volume": "2264972"
    },
    {
      "date": "2025-11-14",
      "open": "54.18",
      "high": "55.295",
      "low": "53.67",
      "close": "54.73",
      "volume": "1975965"
    },
    {
      "date": "2025-11-17",
      "open": "54.13",
      "high": "55.24",
      "low": "54.00",
      "close": "54.46",
      "volume": "2222701"
    },
    {
      "date": "2025-11-18",
      "open": "54.32",
      "high": "54.52",
      "low": "52.91",
      "close": "54.16",
      "volume": "2013765"
    },
    {
      "date": "2025-11-19",
      "open": "53.88",
      "high": "53.88",
      "low": "51.99",
      "close": "52.56",
      "volume": "2057453"
    },
    {
      "date": "2025-11-20",
      "open": "52.62",
      "high": "53.725",
      "low": "52.36",
      "close": "52.48",
      "volume": "2128227"
    },
    {
      "date": "2025-11-21",
      "open": "52.72",
      "high": "54.76",
      "low": "52.505",
      "close": "54.69",
      "volume": "3002466"
    },
    {
      "date": "2025-11-24",
      "open": "54.22",
      "high": "56.13",
      "low": "53.93",
      "close": "55.50",
      "volume": "17392210"
    },
    {
      "date": "2025-11-25",
      "open": "55.60",
      "high": "56.45",
      "low": "55.35",
      "close": "56.29",
      "volume": "2544620"
    },
    {
      "date": "2025-11-26",
      "open": "56.26",
      "high": "56.39",
      "low": "54.51",
      "close": "55.52",
      "volume": "3576418"
    },
    {
      "date": "2025-11-28",
      "open": "55.77",
      "high": "56.05",
      "low": "55.03",
      "close": "55.93",
      "volume": "1203380"
    },
    {
      "date": "2025-12-01",
      "open": "55.50",
      "high": "56.0901",
      "low": "54.95",
      "close": "55.03",
      "volume": "2339476"
    },
    {
      "date": "2025-12-02",
      "open": "55.22",
      "high": "55.34",
      "low": "53.88",
      "close": "53.89",
      "volume": "2109389"
    },
    {
      "date": "2025-12-03",
      "open": "53.52",
      "high": "54.40",
      "low": "53.03",
      "close": "54.31",
      "volume": "2230870"
    },
    {
      "date": "2025-12-04",
      "open": "54.33",
      "high": "54.66",
      "low": "53.64",
      "close": "53.82",
      "volume": "1886737"
    },
    {
      "date": "2025-12-05",
      "open": "53.55",
      "high": "53.83",
      "low": "52.875",
      "close": "53.40",
      "volume": "2164441"
    },
    {
      "date": "2025-12-08",
      "open": "53.48",
      "high": "53.49",
      "low": "52.55",
      "close": "53.30",
      "volume": "1960069"
    },
    {
      "date": "2025-12-09",
      "open": "53.35",
      "high": "54.02",
      "low": "53.11",
      "close": "53.74",
      "volume": "2265979"
    },
    {
      "date": "2025-12-10",
      "open": "53.75",
      "high": "54.29",
      "low": "53.00",
      "close": "53.70",
      "volume": "2669618"
    },
    {
      "date": "2025-12-11",
      "open": "53.60",
      "high": "54.33",
      "low": "52.89",
      "close": "52.99",
      "volume": "1831122"
    },
    {
      "date": "2025-12-12",
      "open": "53.05",
      "high": "53.33",
      "low": "52.575",
      "close": "53.31",
      "volume": "1650739"
    },
    {
      "date": "2025-12-15",
      "open": "53.53",
      "high": "53.57",
      "low": "50.90",
      "close": "52.12",
      "volume": "2746987"
    },
    {
      "date": "2025-12-16",
      "open": "52.34",
      "high": "52.485",
      "low": "51.47",
      "close": "51.77",
      "volume": "1922432"
    },
    {
      "date": "2025-12-17",
      "open": "52.045",
      "high": "52.41",
      "low": "51.675",
      "close": "51.80",
      "volume": "1648585"
    },
    {
      "date": "2025-12-18",
      "open": "51.57",
      "high": "52.29",
      "low": "51.50",
      "close": "51.95",
      "volume": "2137108"
    },
    {
      "date": "2025-12-19",
      "open": "54.80",
      "high": "63.89",
      "low": "54.39",
      "close": "61.15",
      "volume": "18520190"
    },
    {
      "date": "2025-12-22",
      "open": "60.59",
      "high": "61.47",
      "low": "58.75",
      "close": "59.28",
      "volume": "5275166"
    },
    {
      "date": "2025-12-23",
      "open": "59.59",
      "high": "61.785",
      "low": "59.24",
      "close": "61.14",
      "volume": "4290743"
    },
    {
      "date": "2025-12-24",
      "open": "61.24",
      "high": "61.24",
      "low": "59.81",
      "close": "60.16",
      "volume": "1209245"
    },
    {
      "date": "2025-12-26",
      "open": "60.08",
      "high": "60.17",
      "low": "59.36",
      "close": "59.95",
      "volume": "1181174"
    },
    {
      "date": "2025-12-29",
      "open": "59.95",
      "high": "60.58",
      "low": "59.5601",
      "close": "60.04",
      "volume": "1362710"
    },
    {
      "date": "2025-12-30",
      "open": "59.89",
      "high": "60.07",
      "low": "58.87",
      "close": "58.99",
      "volume": "1575511"
    },
    {
      "date": "2025-12-31",
      "open": "58.80",
      "high": "59.715",
      "low": "58.44",
      "close": "59.43",
      "volume": "1398781"
    },
    {
      "date": "2026-01-02",
      "open": "59.43",
      "high": "59.82",
      "low": "58.89",
      "close": "59.45",
      "volume": "1143440"
    },
    {
      "date": "2026-01-05",
      "open": "59.15",
      "high": "59.60",
      "low": "58.38",
      "close": "58.87",
      "volume": "2536887"
    },
    {
      "date": "2026-01-06",
      "open": "58.87",
      "high": "60.4623",
      "low": "58.87",
      "close": "60.07",
      "volume": "2019546"
    },
    {
      "date": "2026-01-07",
      "open": "60.50",
      "high": "61.8799",
      "low": "60.34",
      "close": "61.31",
      "volume": "2210301"
    },
    {
      "date": "2026-01-08",
      "open": "61.00",
      "high": "61.28",
      "low": "59.80",
      "close": "60.35",
      "volume": "2148140"
    },
    {
      "date": "2026-01-09",
      "open": "60.52",
      "high": "60.80",
      "low": "58.845",
      "close": "58.95",
      "volume": "2412602"
    },
    {
      "date": "2026-01-12",
      "open": "58.96",
      "high": "59.03",
      "low": "57.27",
      "close": "57.71",
      "volume": "2182796"
    },
    {
      "date": "2026-01-13",
      "open": "57.82",
      "high": "57.95",
      "low": "54.36",
      "close": "55.20",
      "volume": "2523873"
    },
    {
      "date": "2026-01-14",
      "open": "55.44",
      "high": "56.365",
      "low": "55.20",
      "close": "56.08",
      "volume": "2568792"
    },
    {
      "date": "2026-01-15",
      "open": "56.23",
      "high": "56.35",
      "low": "54.81",
      "close": "55.07",
      "volume": "1731189"
    },
    {
      "date": "2026-01-16",
      "open": "55.00",
      "high": "55.23",
      "low": "54.58",
      "close": "54.59",
      "volume": "2076438"
    },
    {
      "date": "2026-01-20",
      "open": "54.73",
      "high": "56.42",
      "low": "54.065",
      "close": "56.31",
      "volume": "3344379"
    },
    {
      "date": "2026-01-21",
      "open": "56.31",
      "high": "57.24",
      "low": "56.025",
      "close": "56.77",
      "volume": "2066680"
    },
    {
      "date": "2026-01-22",
      "open": "56.74",
      "high": "58.325",
      "low": "56.355",
      "close": "57.18",
      "volume": "2051136"
    },
    {
      "date": "2026-01-23",
      "open": "57.135",
      "high": "57.19",
      "low": "56.10",
      "close": "56.21",
      "volume": "2106555"
    },
    {
      "date": "2026-01-26",
      "open": "55.82",
      "high": "57.31",
      "low": "55.50",
      "close": "56.78",
      "volume": "1550030"
    },
    {
      "date": "2026-01-27",
      "open": "56.60",
      "high": "57.15",
      "low": "56.1601",
      "close": "56.85",
      "volume": "1298682"
    },
    {
      "date": "2026-01-28",
      "open": "56.73",
      "high": "57.33",
      "low": "56.005",
      "close": "56.68",
      "volume": "1695854"
    },
    {
      "date": "2026-01-29",
      "open": "56.27",
      "high": "57.04",
      "low": "55.80",
      "close": "56.99",
      "volume": "2392135"
    },
    {
      "date": "2026-01-30",
      "open": "56.36",
      "high": "56.98",
      "low": "55.28",
      "close": "56.54",
      "volume": "1879285"
    },
    {
      "date": "2026-02-02",
      "open": "56.395",
      "high": "58.50",
      "low": "56.255",
      "close": "57.95",
      "volume": "1863400"
    },
    {
      "date": "2026-02-03",
      "open": "57.15",
      "high": "58.76",
      "low": "57.10",
      "close": "57.61",
      "volume": "1655350"
    },
    {
      "date": "2026-02-04",
      "open": "57.84",
      "high": "58.2555",
      "low": "57.03",
      "close": "57.62",
      "volume": "2256576"
    },
    {
      "date": "2026-02-05",
      "open": "57.69",
      "high": "58.29",
      "low": "56.8749",
      "close": "57.15",
      "volume": "1256884"
    },
    {
      "date": "2026-02-06",
      "open": "57.26",
      "high": "58.43",
      "low": "57.26",
      "close": "58.13",
      "volume": "1643504"
    },
    {
      "date": "2026-02-09",
      "open": "58.13",
      "high": "58.15",
      "low": "57.32",
      "close": "57.81",
      "volume": "1314789"
    },
    {
      "date": "2026-02-10",
      "open": "58.00",
      "high": "60.75",
      "low": "57.90",
      "close": "59.66",
      "volume": "3329750"
    },
    {
      "date": "2026-02-11",
      "open": "59.43",
      "high": "60.79",
      "low": "58.62",
      "close": "60.31",
      "volume": "2646655"
    },
    {
      "date": "2026-02-12",
      "open": "58.39",
      "high": "61.48",
      "low": "57.84",
      "close": "59.94",
      "volume": "4416395"
    },
    {
      "date": "2026-02-13",
      "open": "59.94",
      "high": "60.99",
      "low": "59.45",
      "close": "59.87",
      "volume": "1941042"
    },
    {
      "date": "2026-02-17",
      "open": "60.05",
      "high": "60.95",
      "low": "59.38",
      "close": "59.95",
      "volume": "1375128"
    },
    {
      "date": "2026-02-18",
      "open": "60.08",
      "high": "61.98",
      "low": "59.6001",
      "close": "61.83",
      "volume": "1864433"
    },
    {
      "date": "2026-02-19",
      "open": "61.63",
      "high": "63.745",
      "low": "60.55",
      "close": "63.42",
      "volume": "2989051"
    },
    {
      "date": "2026-02-20",
      "open": "63.09",
      "high": "64.25",
      "low": "62.55",
      "close": "64.08",
      "volume": "3634256"
    },
    {
      "date": "2026-02-23",
      "open": "64.08",
      "high": "65.945",
      "low": "62.63",
      "close": "62.92",
      "volume": "4741237"
    },
    {
      "date": "2026-02-24",
      "open": "60.30",
      "high": "66.275",
      "low": "59.63",
      "close": "62.62",
      "volume": "3453846"
    },
    {
      "date": "2026-02-25",
      "open": "62.14",
      "high": "62.525",
      "low": "61.1775",
      "close": "61.44",
      "volume": "1881923"
    },
    {
      "date": "2026-02-26",
      "open": "61.36",
      "high": "61.44",
      "low": "59.56",
      "close": "61.11",
      "volume": "1783934"
    },
    {
      "date": "2026-02-27",
      "open": "60.89",
      "high": "63.22",
      "low": "60.59",
      "close": "61.73",
      "volume": "2180013"
    },
    {
      "date": "2026-03-02",
      "open": "60.71",
      "high": "61.14",
      "low": "59.25",
      "close": "59.74",
      "volume": "1953218"
    },
    {
      "date": "2026-03-03",
      "open": "59.98",
      "high": "60.315",
      "low": "58.50",
      "close": "58.53",
      "volume": "1788984"
    },
    {
      "date": "2026-03-04",
      "open": "59.00",
      "high": "61.19",
      "low": "58.50",
      "close": "60.43",
      "volume": "2042893"
    },
    {
      "date": "2026-03-05",
      "open": "60.43",
      "high": "61.20",
      "low": "59.72",
      "close": "60.57",
      "volume": "2246224"
    },
    {
      "date": "2026-03-06",
      "open": "60.23",
      "high": "61.52",
      "low": "59.1613",
      "close": "61.12",
      "volume": "2630907"
    },
    {
      "date": "2026-03-09",
      "open": "60.91",
      "high": "61.88",
      "low": "59.83",
      "close": "60.88",
      "volume": "1301004"
    },
    {
      "date": "2026-03-10",
      "open": "60.85",
      "high": "61.97",
      "low": "60.60",
      "close": "60.89",
      "volume": "1235162"
    },
    {
      "date": "2026-03-11",
      "open": "60.18",
      "high": "61.255",
      "low": "59.25",
      "close": "60.32",
      "volume": "2523143"
    },
    {
      "date": "2026-03-12",
      "open": "59.98",
      "high": "60.98",
      "low": "59.02",
      "close": "59.07",
      "volume": "1940917"
    },
    {
      "date": "2026-03-13",
      "open": "59.19",
      "high": "60.71",
      "low": "58.23",
      "close": "58.51",
      "volume": "1187422"
    },
    {
      "date": "2026-03-16",
      "open": "56.71",
      "high": "58.805",
      "low": "55.86",
      "close": "57.43",
      "volume": "2470705"
    },
    {
      "date": "2026-03-17",
      "open": "57.69",
      "high": "58.38",
      "low": "55.675",
      "close": "56.05",
      "volume": "3026134"
    },
    {
      "date": "2026-03-18",
      "open": "55.60",
      "high": "56.28",
      "low": "54.8212",
      "close": "55.43",
      "volume": "2436169"
    },
    {
      "date": "2026-03-19",
      "open": "55.45",
      "high": "55.89",
      "low": "54.78",
      "close": "55.03",
      "volume": "1890255"
    },
    {
      "date": "2026-03-20",
      "open": "54.86",
      "high": "55.71",
      "low": "53.76",
      "close": "54.13",
      "volume": "4353476"
    },
    {
      "date": "2026-03-23",
      "open": "54.87",
      "high": "55.34",
      "low": "54.42",
      "close": "54.78",
      "volume": "1868298"
    },
    {
      "date": "2026-03-24",
      "open": "54.36",
      "high": "54.37",
      "low": "53.355",
      "close": "54.09",
      "volume": "1696911"
    },
    {
      "date": "2026-03-25",
      "open": "54.61",
      "high": "55.73",
      "low": "54.61",
      "close": "55.59",
      "volume": "1947353"
    },
    {
      "date": "2026-03-26",
      "open": "55.36",
      "high": "56.06",
      "low": "55.20",
      "close": "55.55",
      "volume": "939861"
    },
    {
      "date": "2026-03-27",
      "open": "55.55",
      "high": "55.60",
      "low": "54.10",
      "close": "54.14",
      "volume": "1345748"
    },
    {
      "date": "2026-03-30",
      "open": "54.42",
      "high": "55.00",
      "low": "53.94",
      "close": "54.79",
      "volume": "999585"
    },
    {
      "date": "2026-03-31",
      "open": "54.905",
      "high": "56.59",
      "low": "54.905",
      "close": "56.49",
      "volume": "2526788"
    },
    {
      "date": "2026-04-01",
      "open": "56.72",
      "high": "57.50",
      "low": "56.28",
      "close": "57.24",
      "volume": "2232943"
    },
    {
      "date": "2026-04-02",
      "open": "56.42",
      "high": "56.5504",
      "low": "54.54",
      "close": "55.50",
      "volume": "2315876"
    },
    {
      "date": "2026-04-06",
      "open": "55.50",
      "high": "56.55",
      "low": "55.44",
      "close": "56.21",
      "volume": "1859494"
    },
    {
      "date": "2026-04-07",
      "open": "56.14",
      "high": "56.41",
      "low": "55.36",
      "close": "56.22",
      "volume": "1257140"
    },
    {
      "date": "2026-04-08",
      "open": "57.23",
      "high": "57.76",
      "low": "56.0001",
      "close": "57.20",
      "volume": "1561195"
    },
    {
      "date": "2026-04-09",
      "open": "56.57",
      "high": "57.09",
      "low": "55.81",
      "close": "56.30",
      "volume": "1048527"
    },
    {
      "date": "2026-04-10",
      "open": "56.24",
      "high": "56.24",
      "low": "54.16",
      "close": "54.53",
      "volume": "1541036"
    },
    {
      "date": "2026-04-13",
      "open": "54.43",
      "high": "55.24",
      "low": "53.885",
      "close": "54.88",
      "volume": "1442266"
    },
    {
      "date": "2026-04-14",
      "open": "54.75",
      "high": "55.68",
      "low": "54.72",
      "close": "55.47",
      "volume": "1596905"
    },
    {
      "date": "2026-04-15",
      "open": "56.00",
      "high": "56.0499",
      "low": "54.99",
      "close": "55.27",
      "volume": "1152708"
    },
    {
      "date": "2026-04-16",
      "open": "55.365",
      "high": "55.62",
      "low": "53.79",
      "close": "54.10",
      "volume": "1459410"
    },
    {
      "date": "2026-04-17",
      "open": "54.51",
      "high": "54.97",
      "low": "54.08",
      "close": "54.64",
      "volume": "2070644"
    },
    {
      "date": "2026-04-20",
      "open": "54.53",
      "high": "55.57",
      "low": "54.31",
      "close": "54.88",
      "volume": "1598543"
    },
    {
      "date": "2026-04-21",
      "open": "54.72",
      "high": "55.14",
      "low": "54.00",
      "close": "54.62",
      "volume": "1502222"
    },
    {
      "date": "2026-04-22",
      "open": "54.895",
      "high": "54.895",
      "low": "53.7101",
      "close": "54.15",
      "volume": "1283471"
    },
    {
      "date": "2026-04-23",
      "open": "53.86",
      "high": "54.255",
      "low": "53.36",
      "close": "53.98",
      "volume": "1495438"
    },
    {
      "date": "2026-04-24",
      "open": "53.87",
      "high": "54.32",
      "low": "52.88",
      "close": "53.18",
      "volume": "1123213"
    },
    {
      "date": "2026-04-27",
      "open": "53.69",
      "high": "54.59",
      "low": "53.25",
      "close": "53.805",
      "volume": "1469655"
    },
    {
      "date": "2026-04-28",
      "open": "54.50",
      "high": "54.70",
      "low": "53.15",
      "close": "53.30",
      "volume": "1204283"
    },
    {
      "date": "2026-04-29",
      "open": "53.05",
      "high": "54.30",
      "low": "52.455",
      "close": "54.21",
      "volume": "1655076"
    },
    {
      "date": "2026-04-30",
      "open": "54.01",
      "high": "54.88",
      "low": "53.76",
      "close": "53.91",
      "volume": "1594981"
    },
    {
      "date": "2026-05-01",
      "open": "53.91",
      "high": "54.29",
      "low": "53.56",
      "close": "54.06",
      "volume": "1336166"
    },
    {
      "date": "2026-05-04",
      "open": "53.66",
      "high": "55.53",
      "low": "53.45",
      "close": "55.46",
      "volume": "2828329"
    },
    {
      "date": "2026-05-05",
      "open": "55.572",
      "high": "57.44",
      "low": "52.65",
      "close": "53.24",
      "volume": "3823280"
    },
    {
      "date": "2026-05-06",
      "open": "53.60",
      "high": "54.94",
      "low": "52.86",
      "close": "54.60",
      "volume": "2359704"
    },
    {
      "date": "2026-05-07",
      "open": "54.86",
      "high": "55.31",
      "low": "53.60",
      "close": "54.12",
      "volume": "2112469"
    },
    {
      "date": "2026-05-08",
      "open": "54.15",
      "high": "54.55",
      "low": "53.53",
      "close": "54.06",
      "volume": "1972417"
    },
    {
      "date": "2026-05-11",
      "open": "53.46",
      "high": "54.50",
      "low": "52.48",
      "close": "52.58",
      "volume": "2466505"
    },
    {
      "date": "2026-05-12",
      "open": "52.93",
      "high": "53.15",
      "low": "52.36",
      "close": "52.88",
      "volume": "1205293"
    },
    {
      "date": "2026-05-13",
      "open": "52.50",
      "high": "53.70",
      "low": "52.08",
      "close": "53.55",
      "volume": "2039803"
    },
    {
      "date": "2026-05-14",
      "open": "53.78",
      "high": "54.09",
      "low": "52.64",
      "close": "53.24",
      "volume": "1158901"
    },
    {
      "date": "2026-05-15",
      "open": "53.41",
      "high": "53.41",
      "low": "51.68",
      "close": "51.81",
      "volume": "2076142"
    },
    {
      "date": "2026-05-18",
      "open": "51.61",
      "high": "52.25",
      "low": "49.2592",
      "close": "49.67",
      "volume": "3485980"
    },
    {
      "date": "2026-05-19",
      "open": "50.245",
      "high": "50.945",
      "low": "49.48",
      "close": "49.81",
      "volume": "2598657"
    },
    {
      "date": "2026-05-20",
      "open": "49.81",
      "high": "50.45",
      "low": "49.41",
      "close": "50.20",
      "volume": "2189666"
    },
    {
      "date": "2026-05-21",
      "open": "52.22",
      "high": "54.45",
      "low": "52.1329",
      "close": "54.10",
      "volume": "4571469"
    },
    {
      "date": "2026-05-22",
      "open": "54.04",
      "high": "55.05",
      "low": "53.56",
      "close": "54.09",
      "volume": "2438349"
    },
    {
      "date": "2026-05-26",
      "open": "54.20",
      "high": "54.48",
      "low": "52.76",
      "close": "52.88",
      "volume": "1803788"
    },
    {
      "date": "2026-05-27",
      "open": "52.78",
      "high": "53.31",
      "low": "52.20",
      "close": "52.38",
      "volume": "2345034"
    },
    {
      "date": "2026-05-28",
      "open": "52.40",
      "high": "53.00",
      "low": "52.195",
      "close": "52.74",
      "volume": "1809083"
    },
    {
      "date": "2026-05-29",
      "open": "53.50",
      "high": "57.51",
      "low": "53.50",
      "close": "57.29",
      "volume": "5467663"
    },
    {
      "date": "2026-06-01",
      "open": "56.55",
      "high": "57.405",
      "low": "54.90",
      "close": "55.03",
      "volume": "2818159"
    },
    {
      "date": "2026-06-02",
      "open": "54.09",
      "high": "55.045",
      "low": "53.28",
      "close": "53.32",
      "volume": "2708060"
    },
    {
      "date": "2026-06-03",
      "open": "53.32",
      "high": "55.00",
      "low": "53.01",
      "close": "54.66",
      "volume": "2268034"
    },
    {
      "date": "2026-06-04",
      "open": "55.51",
      "high": "57.05",
      "low": "55.11",
      "close": "56.47",
      "volume": "2077431"
    },
    {
      "date": "2026-06-05",
      "open": "56.09",
      "high": "57.71",
      "low": "56.09",
      "close": "56.77",
      "volume": "2232680"
    },
    {
      "date": "2026-06-08",
      "open": "56.89",
      "high": "56.89",
      "low": "56.01",
      "close": "56.55",
      "volume": "2062949"
    },
    {
      "date": "2026-06-09",
      "open": "57.41",
      "high": "58.11",
      "low": "56.85",
      "close": "57.91",
      "volume": "2767317"
    },
    {
      "date": "2026-06-10",
      "open": "57.77",
      "high": "58.26",
      "low": "55.99",
      "close": "56.17",
      "volume": "2055976"
    },
    {
      "date": "2026-06-11",
      "open": "56.17",
      "high": "56.59",
      "low": "55.25",
      "close": "55.54",
      "volume": "1603893"
    },
    {
      "date": "2026-06-12",
      "open": "55.54",
      "high": "56.26",
      "low": "55.48",
      "close": "55.95",
      "volume": "1099930"
    },
    {
      "date": "2026-06-15",
      "open": "56.08",
      "high": "56.345",
      "low": "54.99",
      "close": "55.65",
      "volume": "1458251"
    },
    {
      "date": "2026-06-16",
      "open": "55.65",
      "high": "55.83",
      "low": "54.61",
      "close": "55.12",
      "volume": "1524422"
    },
    {
      "date": "2026-06-17",
      "open": "55.11",
      "high": "56.055",
      "low": "54.485",
      "close": "55.02",
      "volume": "1739044"
    },
    {
      "date": "2026-06-18",
      "open": "55.04",
      "high": "55.62",
      "low": "54.26",
      "close": "54.69",
      "volume": "3481457"
    },
    {
      "date": "2026-06-22",
      "open": "55.51",
      "high": "56.31",
      "low": "54.96",
      "close": "55.90",
      "volume": "3014592"
    },
    {
      "date": "2026-06-23",
      "open": "55.80",
      "high": "57.00",
      "low": "55.735",
      "close": "56.50",
      "volume": "2027086"
    },
    {
      "date": "2026-06-24",
      "open": "56.83",
      "high": "57.79",
      "low": "56.525",
      "close": "57.33",
      "volume": "1600646"
    },
    {
      "date": "2026-06-25",
      "open": "57.46",
      "high": "57.9499",
      "low": "56.40",
      "close": "57.35",
      "volume": "2689876"
    },
    {
      "date": "2026-06-26",
      "open": "57.35",
      "high": "59.77",
      "low": "57.35",
      "close": "59.00",
      "volume": "3709815"
    },
    {
      "date": "2026-06-29",
      "open": "59.41",
      "high": "59.425",
      "low": "56.84",
      "close": "57.67",
      "volume": "1797288"
    },
    {
      "date": "2026-06-30",
      "open": "57.92",
      "high": "57.92",
      "low": "56.43",
      "close": "57.22",
      "volume": "1707024"
    },
    {
      "date": "2026-07-01",
      "open": "57.47",
      "high": "58.57",
      "low": "57.25",
      "close": "57.82",
      "volume": "1491016"
    },
    {
      "date": "2026-07-02",
      "open": "58.52",
      "high": "59.43",
      "low": "58.1001",
      "close": "58.99",
      "volume": "1483584"
    },
    {
      "date": "2026-07-06",
      "open": "58.72",
      "high": "58.84",
      "low": "57.545",
      "close": "58.79",
      "volume": "1789144"
    },
    {
      "date": "2026-07-07",
      "open": "59.64",
      "high": "60.541",
      "low": "58.63",
      "close": "60.35",
      "volume": "1598603"
    },
    {
      "date": "2026-07-08",
      "open": "59.88",
      "high": "60.67",
      "low": "59.63",
      "close": "59.75",
      "volume": "1545555"
    },
    {
      "date": "2026-07-09",
      "open": "59.15",
      "high": "60.51",
      "low": "58.45",
      "close": "59.97",
      "volume": "946800"
    },
    {
      "date": "2026-07-10",
      "open": "60.15",
      "high": "60.275",
      "low": "58.44",
      "close": "59.12",
      "volume": "1556905"
    },
    {
      "date": "2026-07-13",
      "open": "59.12",
      "high": "59.24",
      "low": "58.02",
      "close": "59.20",
      "volume": "1587139"
    },
    {
      "date": "2026-07-14",
      "open": "58.45",
      "high": "59.145",
      "low": "57.77",
      "close": "58.64",
      "volume": "1393757"
    },
    {
      "date": "2026-07-15",
      "open": "58.82",
      "high": "59.27",
      "low": "58.19",
      "close": "58.95",
      "volume": "908054"
    },
    {
      "date": "2026-07-16",
      "open": "58.95",
      "high": "60.23",
      "low": "58.59",
      "close": "60.00",
      "volume": "1302187"
    },
    {
      "date": "2026-07-17",
      "open": "59.59",
      "high": "60.64",
      "low": "59.3972",
      "close": "59.59",
      "volume": "1605700"
    },
    {
      "date": "2026-07-20",
      "open": "59.59",
      "high": "59.9399",
      "low": "59.00",
      "close": "59.11",
      "volume": "1177854"
    },
    {
      "date": "2026-07-21",
      "open": "58.96",
      "high": "59.71",
      "low": "58.26",
      "close": "59.21",
      "volume": "1621877"
    },
    {
      "date": "2026-07-22",
      "open": "59.50",
      "high": "59.98",
      "low": "58.30",
      "close": "58.40",
      "volume": "1428365"
    },
    {
      "date": "2026-07-23",
      "open": "57.99",
      "high": "59.07",
      "low": "57.42",
      "close": "58.87",
      "volume": "2503781"
    },
    {
      "date": "2026-07-24",
      "open": "59.24",
      "high": "59.35",
      "low": "58.61",
      "close": "59.33",
      "volume": "1937646"
    },
    {
      "date": "2026-07-27",
      "open": "59.89",
      "high": "60.99",
      "low": "59.32",
      "close": "60.27",
      "volume": "1626843"
    },
    {
      "date": "2026-07-28",
      "open": "61.00",
      "high": "63.05",
      "low": "60.925",
      "close": "62.07",
      "volume": "1942198"
    },
    {
      "date": "2026-07-29",
      "open": "62.07",
      "high": "62.30",
      "low": "61.19",
      "close": "61.37",
      "volume": "1805289"
    },
    {
      "date": "2026-07-30",
      "open": "60.60",
      "high": "60.84",
      "low": "59.72",
      "close": "60.58",
      "volume": "1224210"
    },
    {
      "date": "2026-07-31",
      "open": "60.38",
      "high": "60.80",
      "low": "58.92",
      "close": "60.02",
      "volume": "2377107"
    },
    {
      "date": "2026-08-03",
      "open": "60.43",
      "high": "60.69",
      "low": "59.75",
      "close": "59.995",
      "volume": "1847046"
    },
    {
      "date": "2026-08-04",
      "open": "59.89",
      "high": "60.83",
      "low": "59.33",
      "close": "60.72",
      "volume": "1239111"
    },
    {
      "date": "2026-08-05",
      "open": "61.46",
      "high": "61.48",
      "low": "59.78",
      "close": "59.91",
      "volume": "1685604"
    }
  ]
}