{
  "source": "https://api.nasdaq.com/api/quote/EVRG/historical",
  "symbol": "EVRG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "67.01",
      "high": "67.30",
      "low": "66.655",
      "close": "66.72",
      "volume": "886608"
    },
    {
      "date": "2021-08-09",
      "open": "66.72",
      "high": "67.055",
      "low": "66.41",
      "close": "66.74",
      "volume": "850009"
    },
    {
      "date": "2021-08-10",
      "open": "66.67",
      "high": "67.14",
      "low": "66.40",
      "close": "66.92",
      "volume": "686646"
    },
    {
      "date": "2021-08-11",
      "open": "67.02",
      "high": "67.83",
      "low": "66.87",
      "close": "67.55",
      "volume": "1185211"
    },
    {
      "date": "2021-08-12",
      "open": "67.58",
      "high": "67.70",
      "low": "67.23",
      "close": "67.41",
      "volume": "1016034"
    },
    {
      "date": "2021-08-13",
      "open": "67.42",
      "high": "68.14",
      "low": "67.38",
      "close": "68.10",
      "volume": "905489"
    },
    {
      "date": "2021-08-16",
      "open": "68.23",
      "high": "69.00",
      "low": "68.11",
      "close": "68.80",
      "volume": "1153229"
    },
    {
      "date": "2021-08-17",
      "open": "68.75",
      "high": "69.06",
      "low": "68.38",
      "close": "68.97",
      "volume": "1392923"
    },
    {
      "date": "2021-08-18",
      "open": "68.91",
      "high": "69.20",
      "low": "68.43",
      "close": "68.87",
      "volume": "2106404"
    },
    {
      "date": "2021-08-19",
      "open": "68.37",
      "high": "68.925",
      "low": "68.205",
      "close": "68.60",
      "volume": "1897627"
    },
    {
      "date": "2021-08-20",
      "open": "68.40",
      "high": "69.29",
      "low": "68.20",
      "close": "69.26",
      "volume": "1475502"
    },
    {
      "date": "2021-08-23",
      "open": "69.24",
      "high": "69.315",
      "low": "68.52",
      "close": "68.91",
      "volume": "1577833"
    },
    {
      "date": "2021-08-24",
      "open": "68.91",
      "high": "68.925",
      "low": "67.97",
      "close": "68.48",
      "volume": "1669784"
    },
    {
      "date": "2021-08-25",
      "open": "68.41",
      "high": "69.08",
      "low": "68.178",
      "close": "68.86",
      "volume": "1143793"
    },
    {
      "date": "2021-08-26",
      "open": "68.88",
      "high": "69.14",
      "low": "68.68",
      "close": "69.11",
      "volume": "1651857"
    },
    {
      "date": "2021-08-27",
      "open": "69.18",
      "high": "69.45",
      "low": "68.25",
      "close": "68.31",
      "volume": "1448136"
    },
    {
      "date": "2021-08-30",
      "open": "68.15",
      "high": "68.609",
      "low": "67.84",
      "close": "67.91",
      "volume": "936442"
    },
    {
      "date": "2021-08-31",
      "open": "67.90",
      "high": "68.63",
      "low": "67.84",
      "close": "68.45",
      "volume": "1827168"
    },
    {
      "date": "2021-09-01",
      "open": "68.57",
      "high": "68.82",
      "low": "68.13",
      "close": "68.62",
      "volume": "947592"
    },
    {
      "date": "2021-09-02",
      "open": "68.73",
      "high": "69.18",
      "low": "68.62",
      "close": "68.95",
      "volume": "1018263"
    },
    {
      "date": "2021-09-03",
      "open": "68.92",
      "high": "69.09",
      "low": "68.27",
      "close": "68.50",
      "volume": "903768"
    },
    {
      "date": "2021-09-07",
      "open": "68.38",
      "high": "68.45",
      "low": "67.11",
      "close": "67.23",
      "volume": "1310381"
    },
    {
      "date": "2021-09-08",
      "open": "67.22",
      "high": "68.66",
      "low": "67.10",
      "close": "68.41",
      "volume": "1070124"
    },
    {
      "date": "2021-09-09",
      "open": "68.39",
      "high": "68.55",
      "low": "67.81",
      "close": "68.19",
      "volume": "777118"
    },
    {
      "date": "2021-09-10",
      "open": "68.16",
      "high": "68.16",
      "low": "66.61",
      "close": "66.69",
      "volume": "912441"
    },
    {
      "date": "2021-09-13",
      "open": "67.29",
      "high": "67.58",
      "low": "66.49",
      "close": "66.58",
      "volume": "944575"
    },
    {
      "date": "2021-09-14",
      "open": "66.81",
      "high": "67.00",
      "low": "65.60",
      "close": "65.76",
      "volume": "1013606"
    },
    {
      "date": "2021-09-15",
      "open": "64.61",
      "high": "65.61",
      "low": "64.16",
      "close": "64.78",
      "volume": "2230521"
    },
    {
      "date": "2021-09-16",
      "open": "64.75",
      "high": "65.16",
      "low": "64.44",
      "close": "64.55",
      "volume": "1257708"
    },
    {
      "date": "2021-09-17",
      "open": "64.10",
      "high": "65.16",
      "low": "63.90",
      "close": "64.20",
      "volume": "3392593"
    },
    {
      "date": "2021-09-20",
      "open": "64.17",
      "high": "65.47",
      "low": "63.58",
      "close": "64.26",
      "volume": "1738932"
    },
    {
      "date": "2021-09-21",
      "open": "64.29",
      "high": "64.67",
      "low": "63.68",
      "close": "63.87",
      "volume": "1661786"
    },
    {
      "date": "2021-09-22",
      "open": "64.11",
      "high": "64.24",
      "low": "62.57",
      "close": "62.83",
      "volume": "1532717"
    },
    {
      "date": "2021-09-23",
      "open": "63.08",
      "high": "64.17",
      "low": "62.84",
      "close": "63.32",
      "volume": "1610045"
    },
    {
      "date": "2021-09-24",
      "open": "64.29",
      "high": "64.66",
      "low": "63.12",
      "close": "63.15",
      "volume": "1398857"
    },
    {
      "date": "2021-09-27",
      "open": "63.39",
      "high": "64.40",
      "low": "62.96",
      "close": "63.09",
      "volume": "1418328"
    },
    {
      "date": "2021-09-28",
      "open": "63.03",
      "high": "63.34",
      "low": "62.38",
      "close": "62.53",
      "volume": "1461547"
    },
    {
      "date": "2021-09-29",
      "open": "62.51",
      "high": "63.55",
      "low": "62.36",
      "close": "63.16",
      "volume": "966677"
    },
    {
      "date": "2021-09-30",
      "open": "63.70",
      "high": "64.01",
      "low": "62.19",
      "close": "62.20",
      "volume": "1850451"
    },
    {
      "date": "2021-10-01",
      "open": "62.21",
      "high": "62.69",
      "low": "61.52",
      "close": "61.80",
      "volume": "1911518"
    },
    {
      "date": "2021-10-04",
      "open": "61.71",
      "high": "62.8361",
      "low": "61.64",
      "close": "62.62",
      "volume": "783247"
    },
    {
      "date": "2021-10-05",
      "open": "63.11",
      "high": "63.11",
      "low": "62.51",
      "close": "62.88",
      "volume": "1173216"
    },
    {
      "date": "2021-10-06",
      "open": "62.69",
      "high": "63.49",
      "low": "62.305",
      "close": "63.43",
      "volume": "893767"
    },
    {
      "date": "2021-10-07",
      "open": "63.63",
      "high": "63.93",
      "low": "62.66",
      "close": "62.72",
      "volume": "1473348"
    },
    {
      "date": "2021-10-08",
      "open": "62.56",
      "high": "62.83",
      "low": "61.97",
      "close": "62.01",
      "volume": "1085782"
    },
    {
      "date": "2021-10-11",
      "open": "61.81",
      "high": "62.20",
      "low": "61.20",
      "close": "61.96",
      "volume": "1869271"
    },
    {
      "date": "2021-10-12",
      "open": "62.04",
      "high": "62.47",
      "low": "61.81",
      "close": "62.10",
      "volume": "922507"
    },
    {
      "date": "2021-10-13",
      "open": "62.05",
      "high": "62.85",
      "low": "61.51",
      "close": "62.70",
      "volume": "889766"
    },
    {
      "date": "2021-10-14",
      "open": "62.91",
      "high": "63.74",
      "low": "62.70",
      "close": "63.64",
      "volume": "882778"
    },
    {
      "date": "2021-10-15",
      "open": "63.65",
      "high": "63.90",
      "low": "63.20",
      "close": "63.31",
      "volume": "1063548"
    },
    {
      "date": "2021-10-18",
      "open": "62.80",
      "high": "63.31",
      "low": "62.51",
      "close": "63.05",
      "volume": "1324416"
    },
    {
      "date": "2021-10-19",
      "open": "63.44",
      "high": "63.74",
      "low": "63.11",
      "close": "63.64",
      "volume": "643566"
    },
    {
      "date": "2021-10-20",
      "open": "63.80",
      "high": "64.79",
      "low": "63.80",
      "close": "64.35",
      "volume": "955401"
    },
    {
      "date": "2021-10-21",
      "open": "64.29",
      "high": "64.47",
      "low": "64.01",
      "close": "64.09",
      "volume": "673312"
    },
    {
      "date": "2021-10-22",
      "open": "64.12",
      "high": "64.82",
      "low": "64.02",
      "close": "64.64",
      "volume": "689590"
    },
    {
      "date": "2021-10-25",
      "open": "64.55",
      "high": "64.89",
      "low": "64.03",
      "close": "64.23",
      "volume": "715923"
    },
    {
      "date": "2021-10-26",
      "open": "64.21",
      "high": "64.95",
      "low": "64.08",
      "close": "64.38",
      "volume": "747893"
    },
    {
      "date": "2021-10-27",
      "open": "64.40",
      "high": "64.65",
      "low": "63.57",
      "close": "63.77",
      "volume": "948900"
    },
    {
      "date": "2021-10-28",
      "open": "63.77",
      "high": "64.20",
      "low": "63.685",
      "close": "64.18",
      "volume": "777600"
    },
    {
      "date": "2021-10-29",
      "open": "64.13",
      "high": "64.54",
      "low": "63.30",
      "close": "63.75",
      "volume": "1369878"
    },
    {
      "date": "2021-11-01",
      "open": "63.75",
      "high": "64.25",
      "low": "63.53",
      "close": "63.96",
      "volume": "798496"
    },
    {
      "date": "2021-11-02",
      "open": "63.88",
      "high": "63.93",
      "low": "63.14",
      "close": "63.91",
      "volume": "1186765"
    },
    {
      "date": "2021-11-03",
      "open": "63.90",
      "high": "64.67",
      "low": "63.51",
      "close": "63.82",
      "volume": "1257589"
    },
    {
      "date": "2021-11-04",
      "open": "63.82",
      "high": "64.27",
      "low": "62.32",
      "close": "63.72",
      "volume": "1535039"
    },
    {
      "date": "2021-11-05",
      "open": "63.91",
      "high": "64.96",
      "low": "63.84",
      "close": "64.88",
      "volume": "1049102"
    },
    {
      "date": "2021-11-08",
      "open": "64.88",
      "high": "64.93",
      "low": "63.235",
      "close": "63.72",
      "volume": "787177"
    },
    {
      "date": "2021-11-09",
      "open": "63.74",
      "high": "64.28",
      "low": "63.74",
      "close": "64.12",
      "volume": "724882"
    },
    {
      "date": "2021-11-10",
      "open": "64.48",
      "high": "64.97",
      "low": "64.30",
      "close": "64.69",
      "volume": "747758"
    },
    {
      "date": "2021-11-11",
      "open": "64.64",
      "high": "64.83",
      "low": "63.93",
      "close": "64.61",
      "volume": "1251024"
    },
    {
      "date": "2021-11-12",
      "open": "64.96",
      "high": "65.329",
      "low": "64.42",
      "close": "64.50",
      "volume": "752070"
    },
    {
      "date": "2021-11-15",
      "open": "64.99",
      "high": "65.64",
      "low": "64.67",
      "close": "65.60",
      "volume": "842221"
    },
    {
      "date": "2021-11-16",
      "open": "65.68",
      "high": "66.00",
      "low": "65.24",
      "close": "65.38",
      "volume": "975138"
    },
    {
      "date": "2021-11-17",
      "open": "65.43",
      "high": "65.93",
      "low": "65.05",
      "close": "65.70",
      "volume": "1119662"
    },
    {
      "date": "2021-11-18",
      "open": "64.97",
      "high": "65.23",
      "low": "63.89",
      "close": "65.07",
      "volume": "2134913"
    },
    {
      "date": "2021-11-19",
      "open": "65.25",
      "high": "66.0725",
      "low": "65.02",
      "close": "65.61",
      "volume": "3651051"
    },
    {
      "date": "2021-11-22",
      "open": "65.68",
      "high": "66.85",
      "low": "65.06",
      "close": "66.46",
      "volume": "1642215"
    },
    {
      "date": "2021-11-23",
      "open": "66.335",
      "high": "67.80",
      "low": "65.97",
      "close": "66.20",
      "volume": "1678592"
    },
    {
      "date": "2021-11-24",
      "open": "66.38",
      "high": "66.45",
      "low": "65.18",
      "close": "65.53",
      "volume": "1360494"
    },
    {
      "date": "2021-11-26",
      "open": "65.04",
      "high": "65.42",
      "low": "64.41",
      "close": "64.51",
      "volume": "573673"
    },
    {
      "date": "2021-11-29",
      "open": "64.69",
      "high": "65.44",
      "low": "64.00",
      "close": "65.26",
      "volume": "876251"
    },
    {
      "date": "2021-11-30",
      "open": "65.01",
      "high": "65.45",
      "low": "63.13",
      "close": "63.30",
      "volume": "1874458"
    },
    {
      "date": "2021-12-01",
      "open": "63.85",
      "high": "65.05",
      "low": "63.10",
      "close": "63.14",
      "volume": "1212113"
    },
    {
      "date": "2021-12-02",
      "open": "63.28",
      "high": "64.38",
      "low": "63.15",
      "close": "63.72",
      "volume": "1007178"
    },
    {
      "date": "2021-12-03",
      "open": "64.20",
      "high": "64.92",
      "low": "63.65",
      "close": "64.89",
      "volume": "702277"
    },
    {
      "date": "2021-12-06",
      "open": "65.57",
      "high": "66.98",
      "low": "65.27",
      "close": "66.76",
      "volume": "1459182"
    },
    {
      "date": "2021-12-07",
      "open": "66.43",
      "high": "67.10",
      "low": "66.43",
      "close": "66.67",
      "volume": "912470"
    },
    {
      "date": "2021-12-08",
      "open": "67.04",
      "high": "67.4071",
      "low": "66.50",
      "close": "66.92",
      "volume": "609846"
    },
    {
      "date": "2021-12-09",
      "open": "66.98",
      "high": "66.98",
      "low": "66.20",
      "close": "66.44",
      "volume": "613728"
    },
    {
      "date": "2021-12-10",
      "open": "66.95",
      "high": "67.20",
      "low": "66.44",
      "close": "66.94",
      "volume": "493498"
    },
    {
      "date": "2021-12-13",
      "open": "66.86",
      "high": "67.98",
      "low": "66.75",
      "close": "67.58",
      "volume": "910598"
    },
    {
      "date": "2021-12-14",
      "open": "67.72",
      "high": "68.13",
      "low": "66.93",
      "close": "67.18",
      "volume": "1611122"
    },
    {
      "date": "2021-12-15",
      "open": "67.32",
      "high": "67.97",
      "low": "66.93",
      "close": "67.83",
      "volume": "1042137"
    },
    {
      "date": "2021-12-16",
      "open": "67.86",
      "high": "68.689",
      "low": "67.521",
      "close": "68.13",
      "volume": "1284972"
    },
    {
      "date": "2021-12-17",
      "open": "68.04",
      "high": "68.55",
      "low": "66.73",
      "close": "66.89",
      "volume": "2215534"
    },
    {
      "date": "2021-12-20",
      "open": "66.81",
      "high": "67.03",
      "low": "65.70",
      "close": "66.91",
      "volume": "1294501"
    },
    {
      "date": "2021-12-21",
      "open": "67.29",
      "high": "67.60",
      "low": "65.97",
      "close": "66.28",
      "volume": "1264532"
    },
    {
      "date": "2021-12-22",
      "open": "66.30",
      "high": "66.71",
      "low": "66.05",
      "close": "66.63",
      "volume": "1105304"
    },
    {
      "date": "2021-12-23",
      "open": "66.64",
      "high": "67.255",
      "low": "66.57",
      "close": "66.75",
      "volume": "526658"
    },
    {
      "date": "2021-12-27",
      "open": "66.79",
      "high": "67.50",
      "low": "66.42",
      "close": "67.48",
      "volume": "711529"
    },
    {
      "date": "2021-12-28",
      "open": "67.56",
      "high": "68.38",
      "low": "67.48",
      "close": "68.34",
      "volume": "572921"
    },
    {
      "date": "2021-12-29",
      "open": "68.39",
      "high": "68.70",
      "low": "67.96",
      "close": "68.51",
      "volume": "502143"
    },
    {
      "date": "2021-12-30",
      "open": "68.68",
      "high": "68.70",
      "low": "68.145",
      "close": "68.43",
      "volume": "513329"
    },
    {
      "date": "2021-12-31",
      "open": "68.34",
      "high": "68.86",
      "low": "68.11",
      "close": "68.61",
      "volume": "485911"
    },
    {
      "date": "2022-01-03",
      "open": "68.59",
      "high": "68.69",
      "low": "67.43",
      "close": "68.16",
      "volume": "1028073"
    },
    {
      "date": "2022-01-04",
      "open": "68.16",
      "high": "68.86",
      "low": "67.96",
      "close": "67.98",
      "volume": "1014507"
    },
    {
      "date": "2022-01-05",
      "open": "68.01",
      "high": "68.36",
      "low": "67.43",
      "close": "67.51",
      "volume": "1224409"
    },
    {
      "date": "2022-01-06",
      "open": "67.35",
      "high": "67.89",
      "low": "67.04",
      "close": "67.25",
      "volume": "1324887"
    },
    {
      "date": "2022-01-07",
      "open": "67.11",
      "high": "67.85",
      "low": "66.69",
      "close": "67.55",
      "volume": "1004664"
    },
    {
      "date": "2022-01-10",
      "open": "67.68",
      "high": "67.94",
      "low": "66.51",
      "close": "66.82",
      "volume": "1780200"
    },
    {
      "date": "2022-01-11",
      "open": "66.80",
      "high": "66.96",
      "low": "65.87",
      "close": "66.36",
      "volume": "1681968"
    },
    {
      "date": "2022-01-12",
      "open": "66.19",
      "high": "66.90",
      "low": "65.95",
      "close": "66.67",
      "volume": "1236586"
    },
    {
      "date": "2022-01-13",
      "open": "66.00",
      "high": "66.92",
      "low": "65.99",
      "close": "66.74",
      "volume": "1315447"
    },
    {
      "date": "2022-01-14",
      "open": "66.65",
      "high": "66.88",
      "low": "65.61",
      "close": "65.84",
      "volume": "1433087"
    },
    {
      "date": "2022-01-18",
      "open": "65.48",
      "high": "65.80",
      "low": "64.03",
      "close": "64.52",
      "volume": "1955456"
    },
    {
      "date": "2022-01-19",
      "open": "64.52",
      "high": "65.50",
      "low": "64.39",
      "close": "64.91",
      "volume": "1754930"
    },
    {
      "date": "2022-01-20",
      "open": "65.16",
      "high": "65.50",
      "low": "64.185",
      "close": "64.26",
      "volume": "2922727"
    },
    {
      "date": "2022-01-21",
      "open": "64.64",
      "high": "64.80",
      "low": "63.94",
      "close": "64.12",
      "volume": "2041941"
    },
    {
      "date": "2022-01-24",
      "open": "63.89",
      "high": "64.25",
      "low": "61.99",
      "close": "63.58",
      "volume": "2007785"
    },
    {
      "date": "2022-01-25",
      "open": "62.26",
      "high": "63.35",
      "low": "62.26",
      "close": "62.90",
      "volume": "1626670"
    },
    {
      "date": "2022-01-26",
      "open": "63.18",
      "high": "64.07",
      "low": "62.50",
      "close": "62.98",
      "volume": "1437912"
    },
    {
      "date": "2022-01-27",
      "open": "63.50",
      "high": "63.97",
      "low": "62.79",
      "close": "63.35",
      "volume": "1599027"
    },
    {
      "date": "2022-01-28",
      "open": "63.13",
      "high": "64.83",
      "low": "62.74",
      "close": "64.77",
      "volume": "1553834"
    },
    {
      "date": "2022-01-31",
      "open": "64.12",
      "high": "65.24",
      "low": "64.06",
      "close": "64.96",
      "volume": "1560090"
    },
    {
      "date": "2022-02-01",
      "open": "64.88",
      "high": "65.13",
      "low": "63.96",
      "close": "64.55",
      "volume": "2112242"
    },
    {
      "date": "2022-02-02",
      "open": "64.61",
      "high": "66.57",
      "low": "64.45",
      "close": "66.38",
      "volume": "2132789"
    },
    {
      "date": "2022-02-03",
      "open": "66.26",
      "high": "66.31",
      "low": "65.384",
      "close": "65.83",
      "volume": "1583424"
    },
    {
      "date": "2022-02-04",
      "open": "65.34",
      "high": "65.86",
      "low": "64.76",
      "close": "65.23",
      "volume": "1769540"
    },
    {
      "date": "2022-02-07",
      "open": "65.19",
      "high": "65.52",
      "low": "64.46",
      "close": "65.06",
      "volume": "2134882"
    },
    {
      "date": "2022-02-08",
      "open": "65.35",
      "high": "65.71",
      "low": "65.17",
      "close": "65.41",
      "volume": "1562241"
    },
    {
      "date": "2022-02-09",
      "open": "65.79",
      "high": "66.02",
      "low": "65.14",
      "close": "65.43",
      "volume": "1389335"
    },
    {
      "date": "2022-02-10",
      "open": "64.79",
      "high": "65.05",
      "low": "63.13",
      "close": "63.29",
      "volume": "1802071"
    },
    {
      "date": "2022-02-11",
      "open": "63.43",
      "high": "63.98",
      "low": "62.415",
      "close": "62.73",
      "volume": "1967446"
    },
    {
      "date": "2022-02-14",
      "open": "62.80",
      "high": "63.14",
      "low": "61.46",
      "close": "61.91",
      "volume": "1729746"
    },
    {
      "date": "2022-02-15",
      "open": "62.18",
      "high": "62.46",
      "low": "60.92",
      "close": "61.17",
      "volume": "2391245"
    },
    {
      "date": "2022-02-16",
      "open": "61.18",
      "high": "61.61",
      "low": "60.60",
      "close": "61.21",
      "volume": "2970693"
    },
    {
      "date": "2022-02-17",
      "open": "61.11",
      "high": "61.44",
      "low": "60.48",
      "close": "61.05",
      "volume": "1843685"
    },
    {
      "date": "2022-02-18",
      "open": "60.71",
      "high": "61.575",
      "low": "60.68",
      "close": "60.97",
      "volume": "1927440"
    },
    {
      "date": "2022-02-22",
      "open": "61.06",
      "high": "61.45",
      "low": "60.45",
      "close": "60.98",
      "volume": "2190126"
    },
    {
      "date": "2022-02-23",
      "open": "60.96",
      "high": "61.23",
      "low": "60.14",
      "close": "60.20",
      "volume": "2473105"
    },
    {
      "date": "2022-02-24",
      "open": "60.02",
      "high": "60.92",
      "low": "59.46",
      "close": "60.59",
      "volume": "2408502"
    },
    {
      "date": "2022-02-25",
      "open": "61.83",
      "high": "63.12",
      "low": "61.21",
      "close": "62.55",
      "volume": "2104070"
    },
    {
      "date": "2022-02-28",
      "open": "62.12",
      "high": "62.6585",
      "low": "61.84",
      "close": "62.41",
      "volume": "2935969"
    },
    {
      "date": "2022-03-01",
      "open": "62.22",
      "high": "62.785",
      "low": "60.57",
      "close": "60.88",
      "volume": "2085263"
    },
    {
      "date": "2022-03-02",
      "open": "61.04",
      "high": "62.24",
      "low": "60.82",
      "close": "61.81",
      "volume": "1271172"
    },
    {
      "date": "2022-03-03",
      "open": "61.91",
      "high": "63.17",
      "low": "61.91",
      "close": "62.41",
      "volume": "1255203"
    },
    {
      "date": "2022-03-04",
      "open": "61.71",
      "high": "63.74",
      "low": "61.71",
      "close": "63.70",
      "volume": "1210027"
    },
    {
      "date": "2022-03-07",
      "open": "63.72",
      "high": "64.50",
      "low": "62.995",
      "close": "64.25",
      "volume": "1643207"
    },
    {
      "date": "2022-03-08",
      "open": "64.51",
      "high": "65.18",
      "low": "63.68",
      "close": "63.73",
      "volume": "1584423"
    },
    {
      "date": "2022-03-09",
      "open": "64.34",
      "high": "64.52",
      "low": "63.255",
      "close": "63.37",
      "volume": "1615002"
    },
    {
      "date": "2022-03-10",
      "open": "62.80",
      "high": "64.28",
      "low": "62.80",
      "close": "64.11",
      "volume": "1624415"
    },
    {
      "date": "2022-03-11",
      "open": "64.14",
      "high": "64.755",
      "low": "64.01",
      "close": "64.35",
      "volume": "990049"
    },
    {
      "date": "2022-03-14",
      "open": "64.66",
      "high": "65.19",
      "low": "64.21",
      "close": "64.52",
      "volume": "1225803"
    },
    {
      "date": "2022-03-15",
      "open": "65.19",
      "high": "65.21",
      "low": "64.22",
      "close": "64.87",
      "volume": "1325634"
    },
    {
      "date": "2022-03-16",
      "open": "64.59",
      "high": "64.95",
      "low": "64.00",
      "close": "64.68",
      "volume": "1420131"
    },
    {
      "date": "2022-03-17",
      "open": "64.52",
      "high": "65.505",
      "low": "64.475",
      "close": "65.00",
      "volume": "1310204"
    },
    {
      "date": "2022-03-18",
      "open": "65.04",
      "high": "65.42",
      "low": "64.34",
      "close": "64.77",
      "volume": "2189798"
    },
    {
      "date": "2022-03-21",
      "open": "64.83",
      "high": "65.63",
      "low": "64.83",
      "close": "64.98",
      "volume": "1237909"
    },
    {
      "date": "2022-03-22",
      "open": "65.17",
      "high": "65.17",
      "low": "64.53",
      "close": "65.10",
      "volume": "1377501"
    },
    {
      "date": "2022-03-23",
      "open": "65.10",
      "high": "65.47",
      "low": "64.54",
      "close": "65.15",
      "volume": "1520830"
    },
    {
      "date": "2022-03-24",
      "open": "65.10",
      "high": "65.535",
      "low": "65.00",
      "close": "65.52",
      "volume": "1005641"
    },
    {
      "date": "2022-03-25",
      "open": "65.75",
      "high": "66.89",
      "low": "65.7317",
      "close": "66.85",
      "volume": "920711"
    },
    {
      "date": "2022-03-28",
      "open": "66.98",
      "high": "67.08",
      "low": "66.44",
      "close": "66.97",
      "volume": "799481"
    },
    {
      "date": "2022-03-29",
      "open": "67.29",
      "high": "67.70",
      "low": "67.04",
      "close": "67.69",
      "volume": "754714"
    },
    {
      "date": "2022-03-30",
      "open": "67.65",
      "high": "68.27",
      "low": "67.38",
      "close": "68.26",
      "volume": "702047"
    },
    {
      "date": "2022-03-31",
      "open": "68.27",
      "high": "68.76",
      "low": "68.195",
      "close": "68.34",
      "volume": "1473687"
    },
    {
      "date": "2022-04-01",
      "open": "68.32",
      "high": "69.08",
      "low": "68.00",
      "close": "69.06",
      "volume": "1043472"
    },
    {
      "date": "2022-04-04",
      "open": "68.57",
      "high": "68.84",
      "low": "67.73",
      "close": "68.42",
      "volume": "1310178"
    },
    {
      "date": "2022-04-05",
      "open": "68.62",
      "high": "69.62",
      "low": "68.62",
      "close": "69.08",
      "volume": "1188463"
    },
    {
      "date": "2022-04-06",
      "open": "69.25",
      "high": "70.66",
      "low": "69.02",
      "close": "70.61",
      "volume": "1389851"
    },
    {
      "date": "2022-04-07",
      "open": "70.61",
      "high": "70.61",
      "low": "69.68",
      "close": "70.58",
      "volume": "1101507"
    },
    {
      "date": "2022-04-08",
      "open": "70.81",
      "high": "71.48",
      "low": "70.64",
      "close": "71.11",
      "volume": "1032478"
    },
    {
      "date": "2022-04-11",
      "open": "71.27",
      "high": "71.43",
      "low": "70.48",
      "close": "70.58",
      "volume": "657569"
    },
    {
      "date": "2022-04-12",
      "open": "70.37",
      "high": "71.42",
      "low": "70.2112",
      "close": "71.35",
      "volume": "990210"
    },
    {
      "date": "2022-04-13",
      "open": "71.24",
      "high": "71.33",
      "low": "70.26",
      "close": "70.60",
      "volume": "710331"
    },
    {
      "date": "2022-04-14",
      "open": "70.66",
      "high": "71.365",
      "low": "70.65",
      "close": "70.81",
      "volume": "739031"
    },
    {
      "date": "2022-04-18",
      "open": "71.00",
      "high": "71.29",
      "low": "70.45",
      "close": "70.86",
      "volume": "793786"
    },
    {
      "date": "2022-04-19",
      "open": "71.28",
      "high": "71.50",
      "low": "70.81",
      "close": "71.11",
      "volume": "742150"
    },
    {
      "date": "2022-04-20",
      "open": "71.76",
      "high": "72.65",
      "low": "71.58",
      "close": "72.62",
      "volume": "1235410"
    },
    {
      "date": "2022-04-21",
      "open": "72.52",
      "high": "73.125",
      "low": "71.94",
      "close": "72.12",
      "volume": "1061817"
    },
    {
      "date": "2022-04-22",
      "open": "72.00",
      "high": "72.11",
      "low": "71.27",
      "close": "71.33",
      "volume": "1536221"
    },
    {
      "date": "2022-04-25",
      "open": "71.53",
      "high": "71.59",
      "low": "69.05",
      "close": "70.10",
      "volume": "1035765"
    },
    {
      "date": "2022-04-26",
      "open": "70.05",
      "high": "70.67",
      "low": "69.21",
      "close": "69.23",
      "volume": "797560"
    },
    {
      "date": "2022-04-27",
      "open": "69.15",
      "high": "69.89",
      "low": "68.2779",
      "close": "69.20",
      "volume": "1082283"
    },
    {
      "date": "2022-04-28",
      "open": "69.54",
      "high": "70.07",
      "low": "69.05",
      "close": "69.73",
      "volume": "710720"
    },
    {
      "date": "2022-04-29",
      "open": "69.34",
      "high": "69.44",
      "low": "67.72",
      "close": "67.85",
      "volume": "1272490"
    },
    {
      "date": "2022-05-02",
      "open": "68.00",
      "high": "68.31",
      "low": "66.21",
      "close": "67.08",
      "volume": "939951"
    },
    {
      "date": "2022-05-03",
      "open": "67.41",
      "high": "68.57",
      "low": "67.035",
      "close": "67.38",
      "volume": "822182"
    },
    {
      "date": "2022-05-04",
      "open": "67.60",
      "high": "68.80",
      "low": "67.43",
      "close": "68.73",
      "volume": "1353008"
    },
    {
      "date": "2022-05-05",
      "open": "68.68",
      "high": "69.94",
      "low": "67.671",
      "close": "68.28",
      "volume": "1192697"
    },
    {
      "date": "2022-05-06",
      "open": "68.00",
      "high": "68.65",
      "low": "67.48",
      "close": "68.10",
      "volume": "1623149"
    },
    {
      "date": "2022-05-09",
      "open": "67.74",
      "high": "68.63",
      "low": "66.62",
      "close": "67.90",
      "volume": "1607900"
    },
    {
      "date": "2022-05-10",
      "open": "67.86",
      "high": "68.75",
      "low": "65.66",
      "close": "66.45",
      "volume": "1408961"
    },
    {
      "date": "2022-05-11",
      "open": "66.70",
      "high": "67.99",
      "low": "66.52",
      "close": "66.96",
      "volume": "1059016"
    },
    {
      "date": "2022-05-12",
      "open": "66.86",
      "high": "67.16",
      "low": "65.73",
      "close": "66.80",
      "volume": "914330"
    },
    {
      "date": "2022-05-13",
      "open": "67.21",
      "high": "67.79",
      "low": "66.495",
      "close": "67.61",
      "volume": "877827"
    },
    {
      "date": "2022-05-16",
      "open": "67.75",
      "high": "67.97",
      "low": "67.145",
      "close": "67.52",
      "volume": "1117947"
    },
    {
      "date": "2022-05-17",
      "open": "67.86",
      "high": "67.97",
      "low": "66.81",
      "close": "67.96",
      "volume": "868555"
    },
    {
      "date": "2022-05-18",
      "open": "68.20",
      "high": "68.32",
      "low": "66.89",
      "close": "67.06",
      "volume": "988484"
    },
    {
      "date": "2022-05-19",
      "open": "66.27",
      "high": "66.97",
      "low": "65.11",
      "close": "66.70",
      "volume": "1182608"
    },
    {
      "date": "2022-05-20",
      "open": "66.88",
      "high": "67.61",
      "low": "66.18",
      "close": "67.43",
      "volume": "1147434"
    },
    {
      "date": "2022-05-23",
      "open": "68.00",
      "high": "68.48",
      "low": "67.36",
      "close": "68.10",
      "volume": "1365726"
    },
    {
      "date": "2022-05-24",
      "open": "68.29",
      "high": "69.33",
      "low": "67.67",
      "close": "69.32",
      "volume": "846248"
    },
    {
      "date": "2022-05-25",
      "open": "69.47",
      "high": "69.70",
      "low": "69.11",
      "close": "69.52",
      "volume": "1092901"
    },
    {
      "date": "2022-05-26",
      "open": "69.94",
      "high": "70.25",
      "low": "69.42",
      "close": "69.56",
      "volume": "715273"
    },
    {
      "date": "2022-05-27",
      "open": "69.33",
      "high": "70.58",
      "low": "69.29",
      "close": "70.57",
      "volume": "1126854"
    },
    {
      "date": "2022-05-31",
      "open": "69.80",
      "high": "70.31",
      "low": "69.22",
      "close": "69.94",
      "volume": "2408465"
    },
    {
      "date": "2022-06-01",
      "open": "70.22",
      "high": "70.22",
      "low": "69.48",
      "close": "70.01",
      "volume": "1390377"
    },
    {
      "date": "2022-06-02",
      "open": "70.16",
      "high": "70.20",
      "low": "68.70",
      "close": "70.01",
      "volume": "1382734"
    },
    {
      "date": "2022-06-03",
      "open": "69.90",
      "high": "70.35",
      "low": "69.65",
      "close": "70.01",
      "volume": "1409729"
    },
    {
      "date": "2022-06-06",
      "open": "70.23",
      "high": "70.53",
      "low": "69.87",
      "close": "70.40",
      "volume": "1766810"
    },
    {
      "date": "2022-06-07",
      "open": "70.21",
      "high": "70.69",
      "low": "69.41",
      "close": "70.55",
      "volume": "2016087"
    },
    {
      "date": "2022-06-08",
      "open": "70.20",
      "high": "70.22",
      "low": "68.91",
      "close": "68.98",
      "volume": "1150795"
    },
    {
      "date": "2022-06-09",
      "open": "68.99",
      "high": "69.525",
      "low": "67.37",
      "close": "67.37",
      "volume": "1140062"
    },
    {
      "date": "2022-06-10",
      "open": "66.57",
      "high": "67.51",
      "low": "66.17",
      "close": "66.75",
      "volume": "1419864"
    },
    {
      "date": "2022-06-13",
      "open": "66.27",
      "high": "66.27",
      "low": "63.06",
      "close": "63.30",
      "volume": "1370278"
    },
    {
      "date": "2022-06-14",
      "open": "63.36",
      "high": "63.73",
      "low": "60.31",
      "close": "61.32",
      "volume": "1768370"
    },
    {
      "date": "2022-06-15",
      "open": "61.79",
      "high": "62.13",
      "low": "60.54",
      "close": "61.31",
      "volume": "1386312"
    },
    {
      "date": "2022-06-16",
      "open": "60.57",
      "high": "60.89",
      "low": "60.11",
      "close": "60.74",
      "volume": "1930673"
    },
    {
      "date": "2022-06-17",
      "open": "61.11",
      "high": "61.37",
      "low": "59.3439",
      "close": "60.14",
      "volume": "3093620"
    },
    {
      "date": "2022-06-21",
      "open": "60.15",
      "high": "61.33",
      "low": "60.00",
      "close": "60.94",
      "volume": "1229005"
    },
    {
      "date": "2022-06-22",
      "open": "60.64",
      "high": "61.84",
      "low": "60.525",
      "close": "61.22",
      "volume": "1157476"
    },
    {
      "date": "2022-06-23",
      "open": "61.43",
      "high": "62.53",
      "low": "61.23",
      "close": "62.44",
      "volume": "1501339"
    },
    {
      "date": "2022-06-24",
      "open": "62.66",
      "high": "64.31",
      "low": "62.64",
      "close": "64.11",
      "volume": "1338171"
    },
    {
      "date": "2022-06-27",
      "open": "63.83",
      "high": "65.10",
      "low": "63.51",
      "close": "64.97",
      "volume": "840578"
    },
    {
      "date": "2022-06-28",
      "open": "65.24",
      "high": "65.79",
      "low": "64.70",
      "close": "64.74",
      "volume": "664776"
    },
    {
      "date": "2022-06-29",
      "open": "64.87",
      "high": "65.31",
      "low": "64.64",
      "close": "65.16",
      "volume": "786923"
    },
    {
      "date": "2022-06-30",
      "open": "64.43",
      "high": "65.68",
      "low": "64.075",
      "close": "65.25",
      "volume": "1485631"
    },
    {
      "date": "2022-07-01",
      "open": "65.53",
      "high": "66.95",
      "low": "64.9626",
      "close": "66.81",
      "volume": "1580198"
    },
    {
      "date": "2022-07-05",
      "open": "66.57",
      "high": "66.57",
      "low": "63.28",
      "close": "64.01",
      "volume": "1023416"
    },
    {
      "date": "2022-07-06",
      "open": "64.24",
      "high": "65.74",
      "low": "64.07",
      "close": "64.96",
      "volume": "979486"
    },
    {
      "date": "2022-07-07",
      "open": "65.24",
      "high": "65.655",
      "low": "64.44",
      "close": "64.44",
      "volume": "998266"
    },
    {
      "date": "2022-07-08",
      "open": "64.70",
      "high": "64.85",
      "low": "63.98",
      "close": "64.40",
      "volume": "789116"
    },
    {
      "date": "2022-07-11",
      "open": "64.29",
      "high": "64.99",
      "low": "64.17",
      "close": "64.96",
      "volume": "575951"
    },
    {
      "date": "2022-07-12",
      "open": "64.74",
      "high": "65.85",
      "low": "64.66",
      "close": "64.97",
      "volume": "734270"
    },
    {
      "date": "2022-07-13",
      "open": "64.54",
      "high": "65.39",
      "low": "64.255",
      "close": "64.49",
      "volume": "751484"
    },
    {
      "date": "2022-07-14",
      "open": "63.40",
      "high": "64.98",
      "low": "63.40",
      "close": "64.82",
      "volume": "612385"
    },
    {
      "date": "2022-07-15",
      "open": "65.30",
      "high": "65.30",
      "low": "64.07",
      "close": "65.04",
      "volume": "896068"
    },
    {
      "date": "2022-07-18",
      "open": "64.91",
      "high": "65.04",
      "low": "64.165",
      "close": "64.43",
      "volume": "759286"
    },
    {
      "date": "2022-07-19",
      "open": "64.55",
      "high": "65.01",
      "low": "64.32",
      "close": "64.36",
      "volume": "872524"
    },
    {
      "date": "2022-07-20",
      "open": "64.40",
      "high": "64.635",
      "low": "63.14",
      "close": "63.15",
      "volume": "1052189"
    },
    {
      "date": "2022-07-21",
      "open": "63.12",
      "high": "63.39",
      "low": "62.5875",
      "close": "63.37",
      "volume": "808877"
    },
    {
      "date": "2022-07-22",
      "open": "63.73",
      "high": "64.35",
      "low": "63.66",
      "close": "64.31",
      "volume": "745974"
    },
    {
      "date": "2022-07-25",
      "open": "64.15",
      "high": "64.99",
      "low": "64.00",
      "close": "64.95",
      "volume": "853469"
    },
    {
      "date": "2022-07-26",
      "open": "64.81",
      "high": "65.79",
      "low": "64.49",
      "close": "65.70",
      "volume": "924147"
    },
    {
      "date": "2022-07-27",
      "open": "65.42",
      "high": "66.43",
      "low": "65.26",
      "close": "66.40",
      "volume": "1253664"
    },
    {
      "date": "2022-07-28",
      "open": "66.96",
      "high": "67.82",
      "low": "66.555",
      "close": "67.61",
      "volume": "990708"
    },
    {
      "date": "2022-07-29",
      "open": "67.61",
      "high": "68.58",
      "low": "67.61",
      "close": "68.26",
      "volume": "2512657"
    },
    {
      "date": "2022-08-01",
      "open": "68.07",
      "high": "68.53",
      "low": "67.58",
      "close": "68.47",
      "volume": "1125432"
    },
    {
      "date": "2022-08-02",
      "open": "68.62",
      "high": "68.86",
      "low": "67.82",
      "close": "68.00",
      "volume": "1102755"
    },
    {
      "date": "2022-08-03",
      "open": "68.00",
      "high": "68.52",
      "low": "67.07",
      "close": "68.37",
      "volume": "836231"
    },
    {
      "date": "2022-08-04",
      "open": "67.28",
      "high": "68.77",
      "low": "66.75",
      "close": "68.24",
      "volume": "1130765"
    },
    {
      "date": "2022-08-05",
      "open": "68.16",
      "high": "68.39",
      "low": "66.88",
      "close": "67.83",
      "volume": "670058"
    },
    {
      "date": "2022-08-08",
      "open": "68.54",
      "high": "68.75",
      "low": "68.06",
      "close": "68.64",
      "volume": "961090"
    },
    {
      "date": "2022-08-09",
      "open": "69.02",
      "high": "69.69",
      "low": "68.72",
      "close": "69.54",
      "volume": "1127305"
    },
    {
      "date": "2022-08-10",
      "open": "69.88",
      "high": "69.93",
      "low": "68.995",
      "close": "69.57",
      "volume": "838150"
    },
    {
      "date": "2022-08-11",
      "open": "69.42",
      "high": "70.31",
      "low": "69.10",
      "close": "69.34",
      "volume": "910026"
    },
    {
      "date": "2022-08-12",
      "open": "69.74",
      "high": "70.95",
      "low": "69.62",
      "close": "70.89",
      "volume": "565606"
    },
    {
      "date": "2022-08-15",
      "open": "70.92",
      "high": "71.53",
      "low": "70.72",
      "close": "71.43",
      "volume": "928600"
    },
    {
      "date": "2022-08-16",
      "open": "71.24",
      "high": "71.58",
      "low": "71.0215",
      "close": "71.21",
      "volume": "1038151"
    },
    {
      "date": "2022-08-17",
      "open": "71.04",
      "high": "71.465",
      "low": "71.01",
      "close": "71.13",
      "volume": "731792"
    },
    {
      "date": "2022-08-18",
      "open": "70.57",
      "high": "71.03",
      "low": "70.42",
      "close": "70.94",
      "volume": "602972"
    },
    {
      "date": "2022-08-19",
      "open": "71.06",
      "high": "71.48",
      "low": "70.45",
      "close": "71.33",
      "volume": "1006471"
    },
    {
      "date": "2022-08-22",
      "open": "71.04",
      "high": "71.33",
      "low": "70.14",
      "close": "70.26",
      "volume": "735211"
    },
    {
      "date": "2022-08-23",
      "open": "70.24",
      "high": "70.25",
      "low": "69.60",
      "close": "70.02",
      "volume": "562306"
    },
    {
      "date": "2022-08-24",
      "open": "69.91",
      "high": "70.25",
      "low": "69.6724",
      "close": "70.12",
      "volume": "916055"
    },
    {
      "date": "2022-08-25",
      "open": "70.22",
      "high": "70.63",
      "low": "69.76",
      "close": "70.42",
      "volume": "577759"
    },
    {
      "date": "2022-08-26",
      "open": "70.43",
      "high": "70.66",
      "low": "69.34",
      "close": "69.48",
      "volume": "608183"
    },
    {
      "date": "2022-08-29",
      "open": "69.12",
      "high": "70.69",
      "low": "68.65",
      "close": "70.17",
      "volume": "683515"
    },
    {
      "date": "2022-08-30",
      "open": "70.08",
      "high": "70.58",
      "low": "69.11",
      "close": "69.39",
      "volume": "787383"
    },
    {
      "date": "2022-08-31",
      "open": "69.40",
      "high": "69.64",
      "low": "68.495",
      "close": "68.53",
      "volume": "940132"
    },
    {
      "date": "2022-09-01",
      "open": "68.69",
      "high": "69.95",
      "low": "68.43",
      "close": "69.74",
      "volume": "773206"
    },
    {
      "date": "2022-09-02",
      "open": "69.76",
      "high": "70.36",
      "low": "68.21",
      "close": "68.37",
      "volume": "830607"
    },
    {
      "date": "2022-09-06",
      "open": "68.53",
      "high": "69.38",
      "low": "67.86",
      "close": "68.02",
      "volume": "1127284"
    },
    {
      "date": "2022-09-07",
      "open": "68.34",
      "high": "70.209",
      "low": "68.34",
      "close": "70.12",
      "volume": "852782"
    },
    {
      "date": "2022-09-08",
      "open": "69.85",
      "high": "70.63",
      "low": "69.74",
      "close": "70.12",
      "volume": "575482"
    },
    {
      "date": "2022-09-09",
      "open": "70.25",
      "high": "70.62",
      "low": "69.74",
      "close": "70.15",
      "volume": "652162"
    },
    {
      "date": "2022-09-12",
      "open": "70.29",
      "high": "71.13",
      "low": "70.11",
      "close": "70.82",
      "volume": "715258"
    },
    {
      "date": "2022-09-13",
      "open": "70.12",
      "high": "70.54",
      "low": "68.54",
      "close": "68.81",
      "volume": "703095"
    },
    {
      "date": "2022-09-14",
      "open": "68.98",
      "high": "70.04",
      "low": "68.98",
      "close": "69.63",
      "volume": "994520"
    },
    {
      "date": "2022-09-15",
      "open": "69.37",
      "high": "69.37",
      "low": "67.47",
      "close": "67.56",
      "volume": "1722448"
    },
    {
      "date": "2022-09-16",
      "open": "67.70",
      "high": "68.11",
      "low": "66.935",
      "close": "67.07",
      "volume": "1857718"
    },
    {
      "date": "2022-09-19",
      "open": "66.94",
      "high": "67.79",
      "low": "66.65",
      "close": "67.66",
      "volume": "782408"
    },
    {
      "date": "2022-09-20",
      "open": "67.12",
      "high": "67.38",
      "low": "66.23",
      "close": "66.71",
      "volume": "752828"
    },
    {
      "date": "2022-09-21",
      "open": "67.10",
      "high": "67.66",
      "low": "65.93",
      "close": "65.95",
      "volume": "639520"
    },
    {
      "date": "2022-09-22",
      "open": "65.84",
      "high": "66.27",
      "low": "65.39",
      "close": "65.88",
      "volume": "1031227"
    },
    {
      "date": "2022-09-23",
      "open": "65.24",
      "high": "65.5113",
      "low": "64.22",
      "close": "64.95",
      "volume": "1230038"
    },
    {
      "date": "2022-09-26",
      "open": "64.99",
      "high": "65.00",
      "low": "62.64",
      "close": "63.50",
      "volume": "1159105"
    },
    {
      "date": "2022-09-27",
      "open": "63.77",
      "high": "64.2043",
      "low": "62.68",
      "close": "62.93",
      "volume": "1367926"
    },
    {
      "date": "2022-09-28",
      "open": "63.73",
      "high": "63.82",
      "low": "62.965",
      "close": "63.22",
      "volume": "1666371"
    },
    {
      "date": "2022-09-29",
      "open": "63.19",
      "high": "63.19",
      "low": "60.43",
      "close": "60.49",
      "volume": "1467591"
    },
    {
      "date": "2022-09-30",
      "open": "60.84",
      "high": "61.01",
      "low": "59.26",
      "close": "59.40",
      "volume": "2004985"
    },
    {
      "date": "2022-10-03",
      "open": "60.52",
      "high": "61.57",
      "low": "59.80",
      "close": "60.78",
      "volume": "2057524"
    },
    {
      "date": "2022-10-04",
      "open": "61.26",
      "high": "62.30",
      "low": "60.93",
      "close": "62.03",
      "volume": "1492793"
    },
    {
      "date": "2022-10-05",
      "open": "61.24",
      "high": "61.289",
      "low": "59.86",
      "close": "60.16",
      "volume": "1337980"
    },
    {
      "date": "2022-10-06",
      "open": "59.95",
      "high": "59.95",
      "low": "57.88",
      "close": "58.03",
      "volume": "1881670"
    },
    {
      "date": "2022-10-07",
      "open": "58.04",
      "high": "58.22",
      "low": "56.67",
      "close": "57.04",
      "volume": "1411844"
    },
    {
      "date": "2022-10-10",
      "open": "57.20",
      "high": "57.83",
      "low": "56.97",
      "close": "57.42",
      "volume": "968709"
    },
    {
      "date": "2022-10-11",
      "open": "57.16",
      "high": "58.28",
      "low": "56.98",
      "close": "57.35",
      "volume": "1072456"
    },
    {
      "date": "2022-10-12",
      "open": "57.18",
      "high": "57.18",
      "low": "55.09",
      "close": "55.11",
      "volume": "1231518"
    },
    {
      "date": "2022-10-13",
      "open": "54.46",
      "high": "57.11",
      "low": "54.12",
      "close": "56.87",
      "volume": "1689266"
    },
    {
      "date": "2022-10-14",
      "open": "57.46",
      "high": "57.92",
      "low": "55.91",
      "close": "56.27",
      "volume": "862109"
    },
    {
      "date": "2022-10-17",
      "open": "56.93",
      "high": "58.01",
      "low": "56.93",
      "close": "57.27",
      "volume": "910820"
    },
    {
      "date": "2022-10-18",
      "open": "58.21",
      "high": "58.985",
      "low": "57.97",
      "close": "58.85",
      "volume": "1029346"
    },
    {
      "date": "2022-10-19",
      "open": "58.12",
      "high": "58.55",
      "low": "57.65",
      "close": "58.32",
      "volume": "642653"
    },
    {
      "date": "2022-10-20",
      "open": "58.23",
      "high": "58.27",
      "low": "56.80",
      "close": "57.04",
      "volume": "688143"
    },
    {
      "date": "2022-10-21",
      "open": "57.37",
      "high": "58.57",
      "low": "56.985",
      "close": "58.16",
      "volume": "861272"
    },
    {
      "date": "2022-10-24",
      "open": "58.73",
      "high": "59.215",
      "low": "57.98",
      "close": "58.43",
      "volume": "2292986"
    },
    {
      "date": "2022-10-25",
      "open": "58.55",
      "high": "60.03",
      "low": "58.43",
      "close": "59.46",
      "volume": "1966967"
    },
    {
      "date": "2022-10-26",
      "open": "59.84",
      "high": "60.105",
      "low": "59.27",
      "close": "59.32",
      "volume": "1458101"
    },
    {
      "date": "2022-10-27",
      "open": "59.87",
      "high": "60.655",
      "low": "59.87",
      "close": "60.20",
      "volume": "1295465"
    },
    {
      "date": "2022-10-28",
      "open": "60.36",
      "high": "62.015",
      "low": "60.36",
      "close": "61.96",
      "volume": "763865"
    },
    {
      "date": "2022-10-31",
      "open": "61.83",
      "high": "61.84",
      "low": "60.60",
      "close": "61.13",
      "volume": "1714745"
    },
    {
      "date": "2022-11-01",
      "open": "61.27",
      "high": "61.65",
      "low": "60.67",
      "close": "61.16",
      "volume": "1377674"
    },
    {
      "date": "2022-11-02",
      "open": "60.83",
      "high": "62.47",
      "low": "60.73",
      "close": "60.77",
      "volume": "1365106"
    },
    {
      "date": "2022-11-03",
      "open": "60.01",
      "high": "62.03",
      "low": "59.72",
      "close": "61.54",
      "volume": "2044709"
    },
    {
      "date": "2022-11-04",
      "open": "61.85",
      "high": "62.69",
      "low": "60.31",
      "close": "62.60",
      "volume": "2309243"
    },
    {
      "date": "2022-11-07",
      "open": "62.60",
      "high": "62.60",
      "low": "60.46",
      "close": "61.24",
      "volume": "1444535"
    },
    {
      "date": "2022-11-08",
      "open": "61.44",
      "high": "61.995",
      "low": "61.06",
      "close": "61.48",
      "volume": "1873051"
    },
    {
      "date": "2022-11-09",
      "open": "61.22",
      "high": "61.49",
      "low": "59.44",
      "close": "60.13",
      "volume": "2902135"
    },
    {
      "date": "2022-11-10",
      "open": "61.88",
      "high": "62.11",
      "low": "59.67",
      "close": "61.70",
      "volume": "2212016"
    },
    {
      "date": "2022-11-11",
      "open": "61.61",
      "high": "61.645",
      "low": "58.9088",
      "close": "59.39",
      "volume": "2466020"
    },
    {
      "date": "2022-11-14",
      "open": "59.64",
      "high": "59.74",
      "low": "57.42",
      "close": "57.43",
      "volume": "2752733"
    },
    {
      "date": "2022-11-15",
      "open": "58.30",
      "high": "59.97",
      "low": "58.30",
      "close": "59.71",
      "volume": "3639664"
    },
    {
      "date": "2022-11-16",
      "open": "59.92",
      "high": "60.66",
      "low": "59.32",
      "close": "59.45",
      "volume": "2536741"
    },
    {
      "date": "2022-11-17",
      "open": "58.42",
      "high": "58.81",
      "low": "57.98",
      "close": "58.19",
      "volume": "2308835"
    },
    {
      "date": "2022-11-18",
      "open": "58.82",
      "high": "59.115",
      "low": "57.615",
      "close": "58.65",
      "volume": "5822484"
    },
    {
      "date": "2022-11-21",
      "open": "58.50",
      "high": "58.935",
      "low": "58.21",
      "close": "58.40",
      "volume": "3053445"
    },
    {
      "date": "2022-11-22",
      "open": "58.74",
      "high": "59.58",
      "low": "58.655",
      "close": "59.20",
      "volume": "5398230"
    },
    {
      "date": "2022-11-23",
      "open": "58.04",
      "high": "58.66",
      "low": "57.575",
      "close": "58.33",
      "volume": "3531496"
    },
    {
      "date": "2022-11-25",
      "open": "58.77",
      "high": "59.2244",
      "low": "58.35",
      "close": "59.01",
      "volume": "1134566"
    },
    {
      "date": "2022-11-28",
      "open": "58.60",
      "high": "59.04",
      "low": "58.27",
      "close": "58.69",
      "volume": "3798726"
    },
    {
      "date": "2022-11-29",
      "open": "57.77",
      "high": "58.445",
      "low": "57.09",
      "close": "58.07",
      "volume": "2733814"
    },
    {
      "date": "2022-11-30",
      "open": "57.99",
      "high": "59.26",
      "low": "57.50",
      "close": "59.21",
      "volume": "8247183"
    },
    {
      "date": "2022-12-01",
      "open": "59.81",
      "high": "60.065",
      "low": "58.59",
      "close": "58.88",
      "volume": "2710028"
    },
    {
      "date": "2022-12-02",
      "open": "58.44",
      "high": "58.715",
      "low": "57.94",
      "close": "58.50",
      "volume": "1994780"
    },
    {
      "date": "2022-12-05",
      "open": "57.91",
      "high": "58.53",
      "low": "57.81",
      "close": "58.16",
      "volume": "3355764"
    },
    {
      "date": "2022-12-06",
      "open": "58.12",
      "high": "58.51",
      "low": "57.82",
      "close": "58.47",
      "volume": "3225079"
    },
    {
      "date": "2022-12-07",
      "open": "58.47",
      "high": "59.71",
      "low": "58.37",
      "close": "59.67",
      "volume": "4444047"
    },
    {
      "date": "2022-12-08",
      "open": "59.75",
      "high": "62.12",
      "low": "59.18",
      "close": "62.00",
      "volume": "3708114"
    },
    {
      "date": "2022-12-09",
      "open": "61.97",
      "high": "63.40",
      "low": "61.82",
      "close": "62.39",
      "volume": "2691936"
    },
    {
      "date": "2022-12-12",
      "open": "62.89",
      "high": "63.17",
      "low": "62.31",
      "close": "63.14",
      "volume": "1620626"
    },
    {
      "date": "2022-12-13",
      "open": "63.86",
      "high": "64.30",
      "low": "62.625",
      "close": "63.25",
      "volume": "2136386"
    },
    {
      "date": "2022-12-14",
      "open": "63.36",
      "high": "64.245",
      "low": "62.67",
      "close": "63.05",
      "volume": "1719188"
    },
    {
      "date": "2022-12-15",
      "open": "62.94",
      "high": "63.20",
      "low": "62.175",
      "close": "62.80",
      "volume": "1348119"
    },
    {
      "date": "2022-12-16",
      "open": "62.22",
      "high": "62.40",
      "low": "60.77",
      "close": "61.91",
      "volume": "3053834"
    },
    {
      "date": "2022-12-19",
      "open": "61.94",
      "high": "62.19",
      "low": "61.30",
      "close": "61.69",
      "volume": "1687211"
    },
    {
      "date": "2022-12-20",
      "open": "61.60",
      "high": "62.28",
      "low": "61.28",
      "close": "62.01",
      "volume": "1561168"
    },
    {
      "date": "2022-12-21",
      "open": "62.33",
      "high": "63.06",
      "low": "62.02",
      "close": "63.02",
      "volume": "1542280"
    },
    {
      "date": "2022-12-22",
      "open": "62.81",
      "high": "62.955",
      "low": "61.65",
      "close": "62.61",
      "volume": "988458"
    },
    {
      "date": "2022-12-23",
      "open": "62.53",
      "high": "63.36",
      "low": "62.27",
      "close": "63.34",
      "volume": "837349"
    },
    {
      "date": "2022-12-27",
      "open": "63.46",
      "high": "63.56",
      "low": "62.99",
      "close": "63.48",
      "volume": "833499"
    },
    {
      "date": "2022-12-28",
      "open": "63.48",
      "high": "63.81",
      "low": "62.88",
      "close": "63.23",
      "volume": "1034528"
    },
    {
      "date": "2022-12-29",
      "open": "63.54",
      "high": "63.845",
      "low": "63.36",
      "close": "63.52",
      "volume": "796320"
    },
    {
      "date": "2022-12-30",
      "open": "63.52",
      "high": "63.7175",
      "low": "62.375",
      "close": "62.93",
      "volume": "742780"
    },
    {
      "date": "2023-01-03",
      "open": "63.68",
      "high": "63.68",
      "low": "61.86",
      "close": "62.93",
      "volume": "1194626"
    },
    {
      "date": "2023-01-04",
      "open": "63.35",
      "high": "64.46",
      "low": "63.05",
      "close": "63.89",
      "volume": "1454732"
    },
    {
      "date": "2023-01-05",
      "open": "63.50",
      "high": "63.84",
      "low": "62.64",
      "close": "62.99",
      "volume": "1301087"
    },
    {
      "date": "2023-01-06",
      "open": "63.54",
      "high": "65.39",
      "low": "63.36",
      "close": "64.78",
      "volume": "1646450"
    },
    {
      "date": "2023-01-09",
      "open": "64.58",
      "high": "65.105",
      "low": "64.105",
      "close": "64.28",
      "volume": "1312577"
    },
    {
      "date": "2023-01-10",
      "open": "63.81",
      "high": "64.27",
      "low": "63.48",
      "close": "64.18",
      "volume": "1315918"
    },
    {
      "date": "2023-01-11",
      "open": "64.18",
      "high": "64.59",
      "low": "64.09",
      "close": "64.41",
      "volume": "1128319"
    },
    {
      "date": "2023-01-12",
      "open": "64.38",
      "high": "64.66",
      "low": "63.68",
      "close": "63.92",
      "volume": "1102639"
    },
    {
      "date": "2023-01-13",
      "open": "63.51",
      "high": "63.915",
      "low": "62.80",
      "close": "62.89",
      "volume": "1008980"
    },
    {
      "date": "2023-01-17",
      "open": "62.89",
      "high": "63.285",
      "low": "62.08",
      "close": "62.57",
      "volume": "1655302"
    },
    {
      "date": "2023-01-18",
      "open": "62.87",
      "high": "62.87",
      "low": "60.47",
      "close": "60.52",
      "volume": "2224035"
    },
    {
      "date": "2023-01-19",
      "open": "60.44",
      "high": "60.58",
      "low": "59.20",
      "close": "59.25",
      "volume": "1643612"
    },
    {
      "date": "2023-01-20",
      "open": "58.93",
      "high": "59.76",
      "low": "58.08",
      "close": "59.64",
      "volume": "2006780"
    },
    {
      "date": "2023-01-23",
      "open": "59.35",
      "high": "60.50",
      "low": "59.175",
      "close": "60.14",
      "volume": "1493877"
    },
    {
      "date": "2023-01-24",
      "open": "60.25",
      "high": "61.57",
      "low": "59.76",
      "close": "61.35",
      "volume": "1316186"
    },
    {
      "date": "2023-01-25",
      "open": "61.24",
      "high": "62.17",
      "low": "60.795",
      "close": "61.93",
      "volume": "1888676"
    },
    {
      "date": "2023-01-26",
      "open": "61.84",
      "high": "62.17",
      "low": "61.35",
      "close": "61.40",
      "volume": "903928"
    },
    {
      "date": "2023-01-27",
      "open": "61.34",
      "high": "61.955",
      "low": "61.05",
      "close": "61.74",
      "volume": "969068"
    },
    {
      "date": "2023-01-30",
      "open": "61.64",
      "high": "62.045",
      "low": "61.41",
      "close": "61.69",
      "volume": "1137854"
    },
    {
      "date": "2023-01-31",
      "open": "61.98",
      "high": "62.72",
      "low": "61.408",
      "close": "62.65",
      "volume": "1709724"
    },
    {
      "date": "2023-02-01",
      "open": "62.30",
      "high": "63.23",
      "low": "61.78",
      "close": "62.89",
      "volume": "1761688"
    },
    {
      "date": "2023-02-02",
      "open": "62.94",
      "high": "63.75",
      "low": "62.43",
      "close": "63.24",
      "volume": "1453877"
    },
    {
      "date": "2023-02-03",
      "open": "62.88",
      "high": "63.05",
      "low": "60.37",
      "close": "61.64",
      "volume": "1547622"
    },
    {
      "date": "2023-02-06",
      "open": "61.51",
      "high": "62.15",
      "low": "60.93",
      "close": "62.12",
      "volume": "1639129"
    },
    {
      "date": "2023-02-07",
      "open": "61.92",
      "high": "62.20",
      "low": "60.74",
      "close": "61.98",
      "volume": "1200713"
    },
    {
      "date": "2023-02-08",
      "open": "61.56",
      "high": "61.675",
      "low": "60.04",
      "close": "60.62",
      "volume": "1297760"
    },
    {
      "date": "2023-02-09",
      "open": "60.57",
      "high": "60.76",
      "low": "59.83",
      "close": "60.16",
      "volume": "1257213"
    },
    {
      "date": "2023-02-10",
      "open": "60.37",
      "high": "61.08",
      "low": "60.195",
      "close": "61.07",
      "volume": "1199219"
    },
    {
      "date": "2023-02-13",
      "open": "61.10",
      "high": "61.48",
      "low": "61.015",
      "close": "61.35",
      "volume": "743551"
    },
    {
      "date": "2023-02-14",
      "open": "61.42",
      "high": "61.56",
      "low": "60.52",
      "close": "60.65",
      "volume": "965646"
    },
    {
      "date": "2023-02-15",
      "open": "60.31",
      "high": "61.41",
      "low": "60.17",
      "close": "61.35",
      "volume": "1353044"
    },
    {
      "date": "2023-02-16",
      "open": "60.86",
      "high": "61.335",
      "low": "60.28",
      "close": "61.01",
      "volume": "1186733"
    },
    {
      "date": "2023-02-17",
      "open": "61.29",
      "high": "62.38",
      "low": "61.0125",
      "close": "62.10",
      "volume": "963569"
    },
    {
      "date": "2023-02-21",
      "open": "61.66",
      "high": "62.00",
      "low": "60.685",
      "close": "61.13",
      "volume": "1024542"
    },
    {
      "date": "2023-02-22",
      "open": "60.93",
      "high": "61.51",
      "low": "60.89",
      "close": "60.93",
      "volume": "1269804"
    },
    {
      "date": "2023-02-23",
      "open": "60.82",
      "high": "61.43",
      "low": "60.43",
      "close": "60.76",
      "volume": "1638633"
    },
    {
      "date": "2023-02-24",
      "open": "58.20",
      "high": "61.20",
      "low": "58.16",
      "close": "60.63",
      "volume": "1843033"
    },
    {
      "date": "2023-02-27",
      "open": "60.61",
      "high": "61.19",
      "low": "60.045",
      "close": "60.19",
      "volume": "1426572"
    },
    {
      "date": "2023-02-28",
      "open": "59.87",
      "high": "60.08",
      "low": "58.67",
      "close": "58.81",
      "volume": "1623156"
    },
    {
      "date": "2023-03-01",
      "open": "58.46",
      "high": "58.84",
      "low": "57.81",
      "close": "58.05",
      "volume": "2554340"
    },
    {
      "date": "2023-03-02",
      "open": "57.93",
      "high": "58.93",
      "low": "57.75",
      "close": "58.81",
      "volume": "929109"
    },
    {
      "date": "2023-03-03",
      "open": "58.81",
      "high": "59.56",
      "low": "58.23",
      "close": "59.53",
      "volume": "1225760"
    },
    {
      "date": "2023-03-06",
      "open": "59.53",
      "high": "59.84",
      "low": "58.95",
      "close": "59.22",
      "volume": "1267568"
    },
    {
      "date": "2023-03-07",
      "open": "59.42",
      "high": "59.79",
      "low": "58.18",
      "close": "58.38",
      "volume": "1050856"
    },
    {
      "date": "2023-03-08",
      "open": "57.72",
      "high": "58.905",
      "low": "57.64",
      "close": "58.80",
      "volume": "980097"
    },
    {
      "date": "2023-03-09",
      "open": "58.83",
      "high": "60.06",
      "low": "58.555",
      "close": "58.78",
      "volume": "1733885"
    },
    {
      "date": "2023-03-10",
      "open": "58.76",
      "high": "58.96",
      "low": "57.28",
      "close": "57.56",
      "volume": "1182526"
    },
    {
      "date": "2023-03-13",
      "open": "57.60",
      "high": "60.085",
      "low": "57.47",
      "close": "58.89",
      "volume": "1628011"
    },
    {
      "date": "2023-03-14",
      "open": "59.27",
      "high": "59.95",
      "low": "58.95",
      "close": "59.69",
      "volume": "1877036"
    },
    {
      "date": "2023-03-15",
      "open": "59.55",
      "high": "60.555",
      "low": "59.165",
      "close": "60.29",
      "volume": "2503513"
    },
    {
      "date": "2023-03-16",
      "open": "59.70",
      "high": "60.955",
      "low": "59.70",
      "close": "60.53",
      "volume": "1651699"
    },
    {
      "date": "2023-03-17",
      "open": "60.37",
      "high": "60.47",
      "low": "59.365",
      "close": "59.87",
      "volume": "2915946"
    },
    {
      "date": "2023-03-20",
      "open": "60.13",
      "high": "60.45",
      "low": "59.625",
      "close": "60.04",
      "volume": "1829056"
    },
    {
      "date": "2023-03-21",
      "open": "60.06",
      "high": "60.18",
      "low": "58.33",
      "close": "58.95",
      "volume": "1808641"
    },
    {
      "date": "2023-03-22",
      "open": "58.57",
      "high": "59.07",
      "low": "57.53",
      "close": "57.55",
      "volume": "1415026"
    },
    {
      "date": "2023-03-23",
      "open": "57.38",
      "high": "57.91",
      "low": "56.9648",
      "close": "57.15",
      "volume": "2175470"
    },
    {
      "date": "2023-03-24",
      "open": "57.36",
      "high": "59.46",
      "low": "57.27",
      "close": "59.45",
      "volume": "1295942"
    },
    {
      "date": "2023-03-27",
      "open": "59.70",
      "high": "59.99",
      "low": "59.00",
      "close": "59.12",
      "volume": "985332"
    },
    {
      "date": "2023-03-28",
      "open": "58.99",
      "high": "59.95",
      "low": "58.96",
      "close": "59.24",
      "volume": "813893"
    },
    {
      "date": "2023-03-29",
      "open": "59.34",
      "high": "60.30",
      "low": "59.34",
      "close": "60.13",
      "volume": "762725"
    },
    {
      "date": "2023-03-30",
      "open": "60.45",
      "high": "60.78",
      "low": "59.9801",
      "close": "60.45",
      "volume": "659803"
    },
    {
      "date": "2023-03-31",
      "open": "60.54",
      "high": "61.15",
      "low": "60.45",
      "close": "61.12",
      "volume": "1345575"
    },
    {
      "date": "2023-04-03",
      "open": "60.83",
      "high": "60.86",
      "low": "59.72",
      "close": "60.45",
      "volume": "1533964"
    },
    {
      "date": "2023-04-04",
      "open": "60.35",
      "high": "61.06",
      "low": "60.12",
      "close": "60.72",
      "volume": "1012801"
    },
    {
      "date": "2023-04-05",
      "open": "60.98",
      "high": "63.17",
      "low": "60.98",
      "close": "63.15",
      "volume": "1812426"
    },
    {
      "date": "2023-04-06",
      "open": "63.67",
      "high": "63.93",
      "low": "62.905",
      "close": "63.29",
      "volume": "2098455"
    },
    {
      "date": "2023-04-10",
      "open": "63.02",
      "high": "63.02",
      "low": "61.93",
      "close": "62.84",
      "volume": "1798220"
    },
    {
      "date": "2023-04-11",
      "open": "62.84",
      "high": "63.00",
      "low": "62.50",
      "close": "62.57",
      "volume": "1010635"
    },
    {
      "date": "2023-04-12",
      "open": "62.68",
      "high": "62.93",
      "low": "61.81",
      "close": "62.10",
      "volume": "954164"
    },
    {
      "date": "2023-04-13",
      "open": "61.63",
      "high": "62.28",
      "low": "60.835",
      "close": "62.04",
      "volume": "1045855"
    },
    {
      "date": "2023-04-14",
      "open": "61.44",
      "high": "61.77",
      "low": "60.99",
      "close": "61.36",
      "volume": "933670"
    },
    {
      "date": "2023-04-17",
      "open": "61.58",
      "high": "62.38",
      "low": "61.35",
      "close": "62.06",
      "volume": "829093"
    },
    {
      "date": "2023-04-18",
      "open": "62.08",
      "high": "62.41",
      "low": "61.54",
      "close": "61.74",
      "volume": "911555"
    },
    {
      "date": "2023-04-19",
      "open": "61.91",
      "high": "62.55",
      "low": "61.79",
      "close": "62.49",
      "volume": "957426"
    },
    {
      "date": "2023-04-20",
      "open": "62.57",
      "high": "62.75",
      "low": "62.23",
      "close": "62.75",
      "volume": "943443"
    },
    {
      "date": "2023-04-21",
      "open": "63.28",
      "high": "63.41",
      "low": "62.54",
      "close": "63.02",
      "volume": "964000"
    },
    {
      "date": "2023-04-24",
      "open": "63.02",
      "high": "63.29",
      "low": "62.56",
      "close": "63.09",
      "volume": "676818"
    },
    {
      "date": "2023-04-25",
      "open": "62.97",
      "high": "63.84",
      "low": "62.83",
      "close": "63.68",
      "volume": "750682"
    },
    {
      "date": "2023-04-26",
      "open": "63.08",
      "high": "63.65",
      "low": "62.00",
      "close": "62.03",
      "volume": "921048"
    },
    {
      "date": "2023-04-27",
      "open": "61.95",
      "high": "62.73",
      "low": "61.85",
      "close": "62.53",
      "volume": "932675"
    },
    {
      "date": "2023-04-28",
      "open": "62.43",
      "high": "62.81",
      "low": "61.70",
      "close": "62.11",
      "volume": "949546"
    },
    {
      "date": "2023-05-01",
      "open": "61.92",
      "high": "63.27",
      "low": "61.92",
      "close": "62.47",
      "volume": "1378124"
    },
    {
      "date": "2023-05-02",
      "open": "62.23",
      "high": "62.33",
      "low": "61.13",
      "close": "61.44",
      "volume": "881405"
    },
    {
      "date": "2023-05-03",
      "open": "61.62",
      "high": "62.52",
      "low": "61.38",
      "close": "61.68",
      "volume": "1097416"
    },
    {
      "date": "2023-05-04",
      "open": "61.62",
      "high": "62.4618",
      "low": "60.94",
      "close": "62.18",
      "volume": "1124275"
    },
    {
      "date": "2023-05-05",
      "open": "61.40",
      "high": "62.93",
      "low": "61.37",
      "close": "62.59",
      "volume": "1523621"
    },
    {
      "date": "2023-05-08",
      "open": "62.30",
      "high": "62.91",
      "low": "61.96",
      "close": "62.05",
      "volume": "686811"
    },
    {
      "date": "2023-05-09",
      "open": "62.09",
      "high": "62.32",
      "low": "61.54",
      "close": "62.16",
      "volume": "845017"
    },
    {
      "date": "2023-05-10",
      "open": "62.53",
      "high": "63.26",
      "low": "62.13",
      "close": "63.12",
      "volume": "1293853"
    },
    {
      "date": "2023-05-11",
      "open": "63.02",
      "high": "63.39",
      "low": "62.14",
      "close": "62.43",
      "volume": "576539"
    },
    {
      "date": "2023-05-12",
      "open": "62.78",
      "high": "63.105",
      "low": "62.10",
      "close": "62.37",
      "volume": "799430"
    },
    {
      "date": "2023-05-15",
      "open": "62.52",
      "high": "62.59",
      "low": "61.19",
      "close": "61.71",
      "volume": "994028"
    },
    {
      "date": "2023-05-16",
      "open": "61.73",
      "high": "61.815",
      "low": "60.28",
      "close": "60.31",
      "volume": "960174"
    },
    {
      "date": "2023-05-17",
      "open": "60.31",
      "high": "60.485",
      "low": "59.70",
      "close": "60.04",
      "volume": "1375004"
    },
    {
      "date": "2023-05-18",
      "open": "59.02",
      "high": "59.32",
      "low": "58.50",
      "close": "59.24",
      "volume": "988534"
    },
    {
      "date": "2023-05-19",
      "open": "59.63",
      "high": "60.50",
      "low": "59.25",
      "close": "59.28",
      "volume": "1994292"
    },
    {
      "date": "2023-05-22",
      "open": "59.60",
      "high": "59.83",
      "low": "59.00",
      "close": "59.07",
      "volume": "693334"
    },
    {
      "date": "2023-05-23",
      "open": "58.97",
      "high": "59.81",
      "low": "58.721",
      "close": "58.75",
      "volume": "1188306"
    },
    {
      "date": "2023-05-24",
      "open": "58.62",
      "high": "59.04",
      "low": "57.98",
      "close": "58.20",
      "volume": "1034485"
    },
    {
      "date": "2023-05-25",
      "open": "57.94",
      "high": "57.94",
      "low": "57.13",
      "close": "57.38",
      "volume": "1121298"
    },
    {
      "date": "2023-05-26",
      "open": "57.14",
      "high": "57.54",
      "low": "56.66",
      "close": "57.46",
      "volume": "992104"
    },
    {
      "date": "2023-05-30",
      "open": "57.45",
      "high": "57.86",
      "low": "56.93",
      "close": "57.02",
      "volume": "1096692"
    },
    {
      "date": "2023-05-31",
      "open": "57.15",
      "high": "57.975",
      "low": "56.90",
      "close": "57.85",
      "volume": "2053840"
    },
    {
      "date": "2023-06-01",
      "open": "57.83",
      "high": "57.96",
      "low": "56.68",
      "close": "57.20",
      "volume": "1370038"
    },
    {
      "date": "2023-06-02",
      "open": "56.85",
      "high": "57.955",
      "low": "56.59",
      "close": "57.73",
      "volume": "1389707"
    },
    {
      "date": "2023-06-05",
      "open": "57.88",
      "high": "58.66",
      "low": "57.64",
      "close": "58.21",
      "volume": "1155632"
    },
    {
      "date": "2023-06-06",
      "open": "58.38",
      "high": "58.84",
      "low": "58.175",
      "close": "58.60",
      "volume": "1219845"
    },
    {
      "date": "2023-06-07",
      "open": "58.71",
      "high": "60.01",
      "low": "58.275",
      "close": "59.69",
      "volume": "1195847"
    },
    {
      "date": "2023-06-08",
      "open": "59.75",
      "high": "60.13",
      "low": "59.37",
      "close": "59.77",
      "volume": "1299913"
    },
    {
      "date": "2023-06-09",
      "open": "59.80",
      "high": "60.0187",
      "low": "59.35",
      "close": "59.40",
      "volume": "1258992"
    },
    {
      "date": "2023-06-12",
      "open": "59.46",
      "high": "59.695",
      "low": "59.1394",
      "close": "59.49",
      "volume": "1106688"
    },
    {
      "date": "2023-06-13",
      "open": "59.16",
      "high": "59.58",
      "low": "58.83",
      "close": "59.25",
      "volume": "1160845"
    },
    {
      "date": "2023-06-14",
      "open": "59.38",
      "high": "59.76",
      "low": "58.73",
      "close": "58.92",
      "volume": "1144327"
    },
    {
      "date": "2023-06-15",
      "open": "59.12",
      "high": "59.76",
      "low": "59.075",
      "close": "59.61",
      "volume": "1117289"
    },
    {
      "date": "2023-06-16",
      "open": "59.56",
      "high": "60.175",
      "low": "59.23",
      "close": "59.31",
      "volume": "2717198"
    },
    {
      "date": "2023-06-20",
      "open": "59.51",
      "high": "59.57",
      "low": "58.575",
      "close": "58.85",
      "volume": "1476058"
    },
    {
      "date": "2023-06-21",
      "open": "58.65",
      "high": "59.20",
      "low": "57.86",
      "close": "59.01",
      "volume": "1147628"
    },
    {
      "date": "2023-06-22",
      "open": "59.29",
      "high": "59.49",
      "low": "58.24",
      "close": "58.30",
      "volume": "732828"
    },
    {
      "date": "2023-06-23",
      "open": "58.73",
      "high": "58.94",
      "low": "57.215",
      "close": "57.31",
      "volume": "1321703"
    },
    {
      "date": "2023-06-26",
      "open": "57.60",
      "high": "58.665",
      "low": "57.52",
      "close": "58.56",
      "volume": "1516592"
    },
    {
      "date": "2023-06-27",
      "open": "58.66",
      "high": "59.00",
      "low": "58.43",
      "close": "58.72",
      "volume": "1107537"
    },
    {
      "date": "2023-06-28",
      "open": "58.82",
      "high": "58.82",
      "low": "57.535",
      "close": "57.70",
      "volume": "990819"
    },
    {
      "date": "2023-06-29",
      "open": "57.27",
      "high": "57.926",
      "low": "57.02",
      "close": "57.56",
      "volume": "1126466"
    },
    {
      "date": "2023-06-30",
      "open": "57.65",
      "high": "58.705",
      "low": "57.61",
      "close": "58.42",
      "volume": "1591177"
    },
    {
      "date": "2023-07-03",
      "open": "58.33",
      "high": "58.83",
      "low": "58.0901",
      "close": "58.80",
      "volume": "522389"
    },
    {
      "date": "2023-07-05",
      "open": "58.69",
      "high": "60.135",
      "low": "58.4208",
      "close": "59.75",
      "volume": "1408038"
    },
    {
      "date": "2023-07-06",
      "open": "59.39",
      "high": "59.88",
      "low": "58.73",
      "close": "59.60",
      "volume": "1422098"
    },
    {
      "date": "2023-07-07",
      "open": "59.50",
      "high": "59.50",
      "low": "58.64",
      "close": "58.69",
      "volume": "1405785"
    },
    {
      "date": "2023-07-10",
      "open": "58.78",
      "high": "58.78",
      "low": "57.57",
      "close": "58.03",
      "volume": "1204743"
    },
    {
      "date": "2023-07-11",
      "open": "58.29",
      "high": "58.96",
      "low": "58.12",
      "close": "58.93",
      "volume": "693697"
    },
    {
      "date": "2023-07-12",
      "open": "59.13",
      "high": "60.31",
      "low": "59.0291",
      "close": "60.15",
      "volume": "1256481"
    },
    {
      "date": "2023-07-13",
      "open": "60.09",
      "high": "60.51",
      "low": "59.98",
      "close": "60.51",
      "volume": "852363"
    },
    {
      "date": "2023-07-14",
      "open": "60.31",
      "high": "60.45",
      "low": "59.71",
      "close": "60.16",
      "volume": "1259286"
    },
    {
      "date": "2023-07-17",
      "open": "59.91",
      "high": "60.15",
      "low": "59.045",
      "close": "59.45",
      "volume": "785167"
    },
    {
      "date": "2023-07-18",
      "open": "59.48",
      "high": "60.09",
      "low": "58.27",
      "close": "58.96",
      "volume": "975585"
    },
    {
      "date": "2023-07-19",
      "open": "59.24",
      "high": "60.01",
      "low": "59.09",
      "close": "59.78",
      "volume": "1121062"
    },
    {
      "date": "2023-07-20",
      "open": "60.12",
      "high": "60.91",
      "low": "59.466",
      "close": "60.73",
      "volume": "770939"
    },
    {
      "date": "2023-07-21",
      "open": "61.07",
      "high": "61.84",
      "low": "60.68",
      "close": "61.56",
      "volume": "850805"
    },
    {
      "date": "2023-07-24",
      "open": "61.70",
      "high": "61.70",
      "low": "60.84",
      "close": "61.15",
      "volume": "609233"
    },
    {
      "date": "2023-07-25",
      "open": "61.06",
      "high": "61.446",
      "low": "60.83",
      "close": "61.00",
      "volume": "643631"
    },
    {
      "date": "2023-07-26",
      "open": "61.00",
      "high": "61.74",
      "low": "60.9801",
      "close": "61.32",
      "volume": "714081"
    },
    {
      "date": "2023-07-27",
      "open": "61.14",
      "high": "61.149",
      "low": "59.64",
      "close": "59.82",
      "volume": "1611209"
    },
    {
      "date": "2023-07-28",
      "open": "60.19",
      "high": "60.40",
      "low": "59.63",
      "close": "60.15",
      "volume": "1319690"
    },
    {
      "date": "2023-07-31",
      "open": "60.35",
      "high": "60.50",
      "low": "59.62",
      "close": "59.97",
      "volume": "1063047"
    },
    {
      "date": "2023-08-01",
      "open": "59.91",
      "high": "60.23",
      "low": "59.445",
      "close": "59.50",
      "volume": "1410893"
    },
    {
      "date": "2023-08-02",
      "open": "59.39",
      "high": "59.925",
      "low": "59.24",
      "close": "59.71",
      "volume": "1096194"
    },
    {
      "date": "2023-08-03",
      "open": "59.58",
      "high": "59.65",
      "low": "58.35",
      "close": "58.38",
      "volume": "1744882"
    },
    {
      "date": "2023-08-04",
      "open": "58.19",
      "high": "58.75",
      "low": "57.14",
      "close": "57.30",
      "volume": "1170710"
    },
    {
      "date": "2023-08-07",
      "open": "57.34",
      "high": "57.93",
      "low": "57.20",
      "close": "57.64",
      "volume": "1414448"
    },
    {
      "date": "2023-08-08",
      "open": "57.69",
      "high": "58.169",
      "low": "57.02",
      "close": "58.08",
      "volume": "1331648"
    },
    {
      "date": "2023-08-09",
      "open": "58.08",
      "high": "58.67",
      "low": "57.94",
      "close": "58.10",
      "volume": "1321562"
    },
    {
      "date": "2023-08-10",
      "open": "58.36",
      "high": "58.64",
      "low": "57.89",
      "close": "58.01",
      "volume": "1280164"
    },
    {
      "date": "2023-08-11",
      "open": "58.20",
      "high": "58.33",
      "low": "57.845",
      "close": "58.28",
      "volume": "1203598"
    },
    {
      "date": "2023-08-14",
      "open": "58.32",
      "high": "58.34",
      "low": "57.45",
      "close": "57.63",
      "volume": "1636778"
    },
    {
      "date": "2023-08-15",
      "open": "57.28",
      "high": "57.28",
      "low": "56.58",
      "close": "56.69",
      "volume": "1403043"
    },
    {
      "date": "2023-08-16",
      "open": "56.92",
      "high": "57.17",
      "low": "56.53",
      "close": "57.04",
      "volume": "1248308"
    },
    {
      "date": "2023-08-17",
      "open": "57.21",
      "high": "57.56",
      "low": "56.68",
      "close": "56.80",
      "volume": "1287818"
    },
    {
      "date": "2023-08-18",
      "open": "56.38",
      "high": "56.675",
      "low": "56.04",
      "close": "56.40",
      "volume": "1093336"
    },
    {
      "date": "2023-08-21",
      "open": "56.34",
      "high": "56.48",
      "low": "55.46",
      "close": "56.08",
      "volume": "1022171"
    },
    {
      "date": "2023-08-22",
      "open": "56.03",
      "high": "56.5655",
      "low": "55.77",
      "close": "56.44",
      "volume": "1353901"
    },
    {
      "date": "2023-08-23",
      "open": "56.81",
      "high": "56.88",
      "low": "56.24",
      "close": "56.55",
      "volume": "1331523"
    },
    {
      "date": "2023-08-24",
      "open": "56.45",
      "high": "57.295",
      "low": "56.20",
      "close": "56.23",
      "volume": "985019"
    },
    {
      "date": "2023-08-25",
      "open": "56.24",
      "high": "57.085",
      "low": "56.18",
      "close": "56.89",
      "volume": "1266109"
    },
    {
      "date": "2023-08-28",
      "open": "56.99",
      "high": "57.51",
      "low": "56.69",
      "close": "56.72",
      "volume": "1260086"
    },
    {
      "date": "2023-08-29",
      "open": "56.77",
      "high": "57.23",
      "low": "56.56",
      "close": "57.08",
      "volume": "959948"
    },
    {
      "date": "2023-08-30",
      "open": "55.74",
      "high": "56.00",
      "low": "54.63",
      "close": "55.44",
      "volume": "4911098"
    },
    {
      "date": "2023-08-31",
      "open": "55.74",
      "high": "55.92",
      "low": "54.94",
      "close": "54.97",
      "volume": "2887953"
    },
    {
      "date": "2023-09-01",
      "open": "55.09",
      "high": "55.20",
      "low": "53.29",
      "close": "53.60",
      "volume": "2657866"
    },
    {
      "date": "2023-09-05",
      "open": "53.61",
      "high": "53.69",
      "low": "52.28",
      "close": "52.73",
      "volume": "1967745"
    },
    {
      "date": "2023-09-06",
      "open": "52.79",
      "high": "53.35",
      "low": "52.50",
      "close": "53.31",
      "volume": "1697137"
    },
    {
      "date": "2023-09-07",
      "open": "53.66",
      "high": "54.16",
      "low": "53.40",
      "close": "53.61",
      "volume": "2099959"
    },
    {
      "date": "2023-09-08",
      "open": "53.82",
      "high": "54.055",
      "low": "53.53",
      "close": "53.94",
      "volume": "1342286"
    },
    {
      "date": "2023-09-11",
      "open": "53.47",
      "high": "53.66",
      "low": "52.61",
      "close": "52.71",
      "volume": "2532664"
    },
    {
      "date": "2023-09-12",
      "open": "52.72",
      "high": "53.10",
      "low": "52.35",
      "close": "53.01",
      "volume": "1755863"
    },
    {
      "date": "2023-09-13",
      "open": "52.98",
      "high": "53.8546",
      "low": "52.87",
      "close": "53.72",
      "volume": "1522684"
    },
    {
      "date": "2023-09-14",
      "open": "54.00",
      "high": "54.64",
      "low": "53.87",
      "close": "54.44",
      "volume": "1625458"
    },
    {
      "date": "2023-09-15",
      "open": "54.49",
      "high": "54.89",
      "low": "54.02",
      "close": "54.14",
      "volume": "3197599"
    },
    {
      "date": "2023-09-18",
      "open": "54.43",
      "high": "54.57",
      "low": "53.87",
      "close": "54.14",
      "volume": "1915337"
    },
    {
      "date": "2023-09-19",
      "open": "54.18",
      "high": "54.60",
      "low": "53.25",
      "close": "54.21",
      "volume": "1840177"
    },
    {
      "date": "2023-09-20",
      "open": "54.26",
      "high": "54.73",
      "low": "54.11",
      "close": "54.35",
      "volume": "1401605"
    },
    {
      "date": "2023-09-21",
      "open": "54.32",
      "high": "54.49",
      "low": "53.85",
      "close": "53.86",
      "volume": "2744577"
    },
    {
      "date": "2023-09-22",
      "open": "53.65",
      "high": "53.905",
      "low": "53.24",
      "close": "53.61",
      "volume": "1221325"
    },
    {
      "date": "2023-09-25",
      "open": "53.27",
      "high": "53.53",
      "low": "52.845",
      "close": "53.29",
      "volume": "905295"
    },
    {
      "date": "2023-09-26",
      "open": "53.06",
      "high": "53.06",
      "low": "51.34",
      "close": "51.44",
      "volume": "1356028"
    },
    {
      "date": "2023-09-27",
      "open": "51.46",
      "high": "51.765",
      "low": "50.95",
      "close": "51.05",
      "volume": "1701819"
    },
    {
      "date": "2023-09-28",
      "open": "51.29",
      "high": "51.37",
      "low": "50.21",
      "close": "50.42",
      "volume": "2133158"
    },
    {
      "date": "2023-09-29",
      "open": "50.96",
      "high": "51.38",
      "low": "50.43",
      "close": "50.70",
      "volume": "2605549"
    },
    {
      "date": "2023-10-02",
      "open": "50.51",
      "high": "51.45",
      "low": "47.69",
      "close": "48.10",
      "volume": "4860421"
    },
    {
      "date": "2023-10-03",
      "open": "47.92",
      "high": "49.23",
      "low": "47.29",
      "close": "49.00",
      "volume": "3100909"
    },
    {
      "date": "2023-10-04",
      "open": "48.95",
      "high": "49.00",
      "low": "47.925",
      "close": "48.69",
      "volume": "2853158"
    },
    {
      "date": "2023-10-05",
      "open": "48.84",
      "high": "48.89",
      "low": "48.09",
      "close": "48.34",
      "volume": "1603518"
    },
    {
      "date": "2023-10-06",
      "open": "47.69",
      "high": "48.91",
      "low": "46.9175",
      "close": "48.79",
      "volume": "2395126"
    },
    {
      "date": "2023-10-09",
      "open": "48.81",
      "high": "49.40",
      "low": "48.47",
      "close": "49.35",
      "volume": "2501673"
    },
    {
      "date": "2023-10-10",
      "open": "49.32",
      "high": "50.03",
      "low": "49.32",
      "close": "49.70",
      "volume": "1360302"
    },
    {
      "date": "2023-10-11",
      "open": "49.95",
      "high": "50.46",
      "low": "49.52",
      "close": "50.30",
      "volume": "1167015"
    },
    {
      "date": "2023-10-12",
      "open": "50.16",
      "high": "50.29",
      "low": "49.04",
      "close": "49.24",
      "volume": "1770344"
    },
    {
      "date": "2023-10-13",
      "open": "49.54",
      "high": "50.005",
      "low": "49.33",
      "close": "49.95",
      "volume": "1912893"
    },
    {
      "date": "2023-10-16",
      "open": "50.15",
      "high": "50.78",
      "low": "49.56",
      "close": "50.43",
      "volume": "1380583"
    },
    {
      "date": "2023-10-17",
      "open": "50.11",
      "high": "50.67",
      "low": "49.87",
      "close": "50.09",
      "volume": "1686617"
    },
    {
      "date": "2023-10-18",
      "open": "50.01",
      "high": "50.23",
      "low": "48.87",
      "close": "49.21",
      "volume": "2747369"
    },
    {
      "date": "2023-10-19",
      "open": "48.93",
      "high": "49.23",
      "low": "48.47",
      "close": "48.52",
      "volume": "3001098"
    },
    {
      "date": "2023-10-20",
      "open": "48.67",
      "high": "49.16",
      "low": "48.33",
      "close": "48.37",
      "volume": "2312400"
    },
    {
      "date": "2023-10-23",
      "open": "48.07",
      "high": "48.86",
      "low": "47.46",
      "close": "48.32",
      "volume": "2466191"
    },
    {
      "date": "2023-10-24",
      "open": "48.59",
      "high": "49.18",
      "low": "48.45",
      "close": "48.94",
      "volume": "1788233"
    },
    {
      "date": "2023-10-25",
      "open": "48.72",
      "high": "49.10",
      "low": "48.44",
      "close": "48.90",
      "volume": "2304396"
    },
    {
      "date": "2023-10-26",
      "open": "49.00",
      "high": "49.88",
      "low": "49.00",
      "close": "49.15",
      "volume": "2007821"
    },
    {
      "date": "2023-10-27",
      "open": "49.06",
      "high": "49.30",
      "low": "48.18",
      "close": "48.32",
      "volume": "1795003"
    },
    {
      "date": "2023-10-30",
      "open": "48.39",
      "high": "49.035",
      "low": "48.15",
      "close": "48.48",
      "volume": "2412381"
    },
    {
      "date": "2023-10-31",
      "open": "48.74",
      "high": "49.22",
      "low": "48.60",
      "close": "49.14",
      "volume": "3140277"
    },
    {
      "date": "2023-11-01",
      "open": "49.25",
      "high": "50.17",
      "low": "48.54",
      "close": "49.81",
      "volume": "3814545"
    },
    {
      "date": "2023-11-02",
      "open": "49.69",
      "high": "51.30",
      "low": "49.66",
      "close": "51.04",
      "volume": "3072698"
    },
    {
      "date": "2023-11-03",
      "open": "51.86",
      "high": "52.005",
      "low": "51.19",
      "close": "51.21",
      "volume": "2148998"
    },
    {
      "date": "2023-11-06",
      "open": "51.11",
      "high": "51.46",
      "low": "50.76",
      "close": "50.93",
      "volume": "2823303"
    },
    {
      "date": "2023-11-07",
      "open": "50.77",
      "high": "51.29",
      "low": "50.00",
      "close": "50.33",
      "volume": "3586223"
    },
    {
      "date": "2023-11-08",
      "open": "50.53",
      "high": "50.53",
      "low": "48.80",
      "close": "49.58",
      "volume": "2849892"
    },
    {
      "date": "2023-11-09",
      "open": "49.64",
      "high": "49.79",
      "low": "48.86",
      "close": "49.33",
      "volume": "3548481"
    },
    {
      "date": "2023-11-10",
      "open": "49.50",
      "high": "49.62",
      "low": "49.245",
      "close": "49.41",
      "volume": "1808587"
    },
    {
      "date": "2023-11-13",
      "open": "49.16",
      "high": "49.42",
      "low": "47.975",
      "close": "48.05",
      "volume": "2825026"
    },
    {
      "date": "2023-11-14",
      "open": "49.08",
      "high": "49.98",
      "low": "48.94",
      "close": "49.94",
      "volume": "5418003"
    },
    {
      "date": "2023-11-15",
      "open": "49.93",
      "high": "50.99",
      "low": "49.85",
      "close": "50.27",
      "volume": "2060198"
    },
    {
      "date": "2023-11-16",
      "open": "50.51",
      "high": "50.88",
      "low": "50.18",
      "close": "50.33",
      "volume": "1737121"
    },
    {
      "date": "2023-11-17",
      "open": "50.64",
      "high": "50.66",
      "low": "49.99",
      "close": "50.39",
      "volume": "3568667"
    },
    {
      "date": "2023-11-20",
      "open": "50.25",
      "high": "50.71",
      "low": "49.50",
      "close": "50.47",
      "volume": "2118645"
    },
    {
      "date": "2023-11-21",
      "open": "49.83",
      "high": "50.24",
      "low": "49.20",
      "close": "50.20",
      "volume": "2104584"
    },
    {
      "date": "2023-11-22",
      "open": "50.26",
      "high": "50.89",
      "low": "49.75",
      "close": "50.83",
      "volume": "2578922"
    },
    {
      "date": "2023-11-24",
      "open": "50.92",
      "high": "50.93",
      "low": "50.41",
      "close": "50.55",
      "volume": "772832"
    },
    {
      "date": "2023-11-27",
      "open": "50.59",
      "high": "50.92",
      "low": "50.23",
      "close": "50.72",
      "volume": "1527189"
    },
    {
      "date": "2023-11-28",
      "open": "50.70",
      "high": "51.75",
      "low": "50.5755",
      "close": "51.26",
      "volume": "2172429"
    },
    {
      "date": "2023-11-29",
      "open": "51.34",
      "high": "51.61",
      "low": "50.54",
      "close": "50.64",
      "volume": "4231804"
    },
    {
      "date": "2023-11-30",
      "open": "50.71",
      "high": "51.14",
      "low": "50.2301",
      "close": "51.04",
      "volume": "2080179"
    },
    {
      "date": "2023-12-01",
      "open": "51.29",
      "high": "51.85",
      "low": "50.725",
      "close": "51.76",
      "volume": "1866953"
    },
    {
      "date": "2023-12-04",
      "open": "50.26",
      "high": "51.47",
      "low": "49.84",
      "close": "50.45",
      "volume": "9573696"
    },
    {
      "date": "2023-12-05",
      "open": "50.14",
      "high": "51.3153",
      "low": "49.95",
      "close": "51.21",
      "volume": "8994376"
    },
    {
      "date": "2023-12-06",
      "open": "51.30",
      "high": "52.01",
      "low": "50.865",
      "close": "51.95",
      "volume": "3751562"
    },
    {
      "date": "2023-12-07",
      "open": "51.93",
      "high": "52.12",
      "low": "51.38",
      "close": "51.70",
      "volume": "3352195"
    },
    {
      "date": "2023-12-08",
      "open": "51.79",
      "high": "51.87",
      "low": "51.23",
      "close": "51.56",
      "volume": "2020257"
    },
    {
      "date": "2023-12-11",
      "open": "51.44",
      "high": "51.93",
      "low": "50.95",
      "close": "51.78",
      "volume": "2722232"
    },
    {
      "date": "2023-12-12",
      "open": "51.98",
      "high": "51.98",
      "low": "51.10",
      "close": "51.35",
      "volume": "2338860"
    },
    {
      "date": "2023-12-13",
      "open": "51.36",
      "high": "53.39",
      "low": "51.11",
      "close": "53.33",
      "volume": "3398789"
    },
    {
      "date": "2023-12-14",
      "open": "53.75",
      "high": "54.40",
      "low": "53.26",
      "close": "53.37",
      "volume": "4486420"
    },
    {
      "date": "2023-12-15",
      "open": "52.50",
      "high": "53.10",
      "low": "51.46",
      "close": "51.76",
      "volume": "5910446"
    },
    {
      "date": "2023-12-18",
      "open": "52.04",
      "high": "52.23",
      "low": "51.46",
      "close": "51.46",
      "volume": "2158435"
    },
    {
      "date": "2023-12-19",
      "open": "51.66",
      "high": "52.025",
      "low": "51.48",
      "close": "51.85",
      "volume": "2229989"
    },
    {
      "date": "2023-12-20",
      "open": "51.82",
      "high": "52.0799",
      "low": "50.99",
      "close": "51.05",
      "volume": "2766428"
    },
    {
      "date": "2023-12-21",
      "open": "51.17",
      "high": "51.61",
      "low": "50.89",
      "close": "51.07",
      "volume": "2453289"
    },
    {
      "date": "2023-12-22",
      "open": "51.46",
      "high": "52.15",
      "low": "51.37",
      "close": "51.38",
      "volume": "1858194"
    },
    {
      "date": "2023-12-26",
      "open": "51.39",
      "high": "52.04",
      "low": "51.35",
      "close": "51.79",
      "volume": "1698402"
    },
    {
      "date": "2023-12-27",
      "open": "51.95",
      "high": "51.95",
      "low": "51.42",
      "close": "51.85",
      "volume": "1906925"
    },
    {
      "date": "2023-12-28",
      "open": "51.72",
      "high": "52.31",
      "low": "51.66",
      "close": "52.24",
      "volume": "1318885"
    },
    {
      "date": "2023-12-29",
      "open": "52.05",
      "high": "52.24",
      "low": "51.84",
      "close": "52.20",
      "volume": "1393662"
    },
    {
      "date": "2024-01-02",
      "open": "52.12",
      "high": "53.645",
      "low": "51.99",
      "close": "53.43",
      "volume": "2267938"
    },
    {
      "date": "2024-01-03",
      "open": "53.57",
      "high": "54.05",
      "low": "53.03",
      "close": "53.87",
      "volume": "3929326"
    },
    {
      "date": "2024-01-04",
      "open": "53.78",
      "high": "54.06",
      "low": "53.47",
      "close": "53.61",
      "volume": "2222215"
    },
    {
      "date": "2024-01-05",
      "open": "53.55",
      "high": "54.2406",
      "low": "53.31",
      "close": "53.70",
      "volume": "1772892"
    },
    {
      "date": "2024-01-08",
      "open": "53.67",
      "high": "53.95",
      "low": "53.42",
      "close": "53.92",
      "volume": "2051565"
    },
    {
      "date": "2024-01-09",
      "open": "54.21",
      "high": "54.47",
      "low": "53.53",
      "close": "54.21",
      "volume": "3153242"
    },
    {
      "date": "2024-01-10",
      "open": "53.96",
      "high": "54.41",
      "low": "53.81",
      "close": "54.08",
      "volume": "3066348"
    },
    {
      "date": "2024-01-11",
      "open": "53.97",
      "high": "54.11",
      "low": "53.02",
      "close": "53.35",
      "volume": "2983403"
    },
    {
      "date": "2024-01-12",
      "open": "53.72",
      "high": "54.02",
      "low": "53.31",
      "close": "53.85",
      "volume": "2408296"
    },
    {
      "date": "2024-01-16",
      "open": "53.67",
      "high": "53.67",
      "low": "52.675",
      "close": "52.86",
      "volume": "2690879"
    },
    {
      "date": "2024-01-17",
      "open": "52.54",
      "high": "52.91",
      "low": "51.65",
      "close": "51.79",
      "volume": "2999309"
    },
    {
      "date": "2024-01-18",
      "open": "51.53",
      "high": "51.65",
      "low": "50.82",
      "close": "50.89",
      "volume": "3763219"
    },
    {
      "date": "2024-01-19",
      "open": "50.90",
      "high": "51.095",
      "low": "50.2699",
      "close": "50.44",
      "volume": "2491892"
    },
    {
      "date": "2024-01-22",
      "open": "50.28",
      "high": "50.99",
      "low": "49.69",
      "close": "49.86",
      "volume": "2883197"
    },
    {
      "date": "2024-01-23",
      "open": "49.97",
      "high": "50.155",
      "low": "49.39",
      "close": "50.04",
      "volume": "3388741"
    },
    {
      "date": "2024-01-24",
      "open": "50.34",
      "high": "50.59",
      "low": "49.315",
      "close": "49.35",
      "volume": "5393700"
    },
    {
      "date": "2024-01-25",
      "open": "49.745",
      "high": "50.15",
      "low": "49.36",
      "close": "50.08",
      "volume": "2525933"
    },
    {
      "date": "2024-01-26",
      "open": "50.19",
      "high": "50.42",
      "low": "49.685",
      "close": "49.76",
      "volume": "2155001"
    },
    {
      "date": "2024-01-29",
      "open": "49.94",
      "high": "50.845",
      "low": "49.67",
      "close": "50.60",
      "volume": "2357432"
    },
    {
      "date": "2024-01-30",
      "open": "50.34",
      "high": "50.905",
      "low": "49.835",
      "close": "50.69",
      "volume": "2495846"
    },
    {
      "date": "2024-01-31",
      "open": "51.07",
      "high": "51.54",
      "low": "50.21",
      "close": "50.77",
      "volume": "11112110"
    },
    {
      "date": "2024-02-01",
      "open": "50.57",
      "high": "51.865",
      "low": "50.29",
      "close": "51.75",
      "volume": "2676105"
    },
    {
      "date": "2024-02-02",
      "open": "51.16",
      "high": "51.235",
      "low": "50.26",
      "close": "50.70",
      "volume": "2182704"
    },
    {
      "date": "2024-02-05",
      "open": "50.13",
      "high": "50.28",
      "low": "49.615",
      "close": "49.67",
      "volume": "1967710"
    },
    {
      "date": "2024-02-06",
      "open": "49.50",
      "high": "49.80",
      "low": "49.36",
      "close": "49.66",
      "volume": "2157326"
    },
    {
      "date": "2024-02-07",
      "open": "49.85",
      "high": "49.90",
      "low": "49.35",
      "close": "49.38",
      "volume": "1848901"
    },
    {
      "date": "2024-02-08",
      "open": "49.12",
      "high": "49.12",
      "low": "48.04",
      "close": "48.62",
      "volume": "3527389"
    },
    {
      "date": "2024-02-09",
      "open": "48.62",
      "high": "49.27",
      "low": "48.40",
      "close": "49.08",
      "volume": "2495924"
    },
    {
      "date": "2024-02-12",
      "open": "49.08",
      "high": "49.78",
      "low": "48.82",
      "close": "49.77",
      "volume": "4081065"
    },
    {
      "date": "2024-02-13",
      "open": "49.72",
      "high": "49.83",
      "low": "48.17",
      "close": "49.19",
      "volume": "2089115"
    },
    {
      "date": "2024-02-14",
      "open": "49.19",
      "high": "49.495",
      "low": "48.88",
      "close": "49.19",
      "volume": "1909363"
    },
    {
      "date": "2024-02-15",
      "open": "49.52",
      "high": "50.20",
      "low": "49.505",
      "close": "49.94",
      "volume": "2554325"
    },
    {
      "date": "2024-02-16",
      "open": "49.70",
      "high": "50.415",
      "low": "49.35",
      "close": "50.03",
      "volume": "2748067"
    },
    {
      "date": "2024-02-20",
      "open": "50.13",
      "high": "50.61",
      "low": "49.95",
      "close": "50.18",
      "volume": "2043025"
    },
    {
      "date": "2024-02-21",
      "open": "50.44",
      "high": "50.73",
      "low": "50.15",
      "close": "50.61",
      "volume": "2018324"
    },
    {
      "date": "2024-02-22",
      "open": "50.32",
      "high": "50.565",
      "low": "49.95",
      "close": "50.26",
      "volume": "3162860"
    },
    {
      "date": "2024-02-23",
      "open": "50.19",
      "high": "50.82",
      "low": "50.13",
      "close": "50.57",
      "volume": "3482817"
    },
    {
      "date": "2024-02-26",
      "open": "50.44",
      "high": "50.44",
      "low": "49.41",
      "close": "49.47",
      "volume": "1810897"
    },
    {
      "date": "2024-02-27",
      "open": "49.66",
      "high": "50.23",
      "low": "49.49",
      "close": "50.20",
      "volume": "1653521"
    },
    {
      "date": "2024-02-28",
      "open": "49.89",
      "high": "50.235",
      "low": "49.70",
      "close": "49.79",
      "volume": "2136936"
    },
    {
      "date": "2024-02-29",
      "open": "49.76",
      "high": "50.36",
      "low": "49.49",
      "close": "49.54",
      "volume": "3767229"
    },
    {
      "date": "2024-03-01",
      "open": "49.46",
      "high": "49.555",
      "low": "48.595",
      "close": "49.12",
      "volume": "2653707"
    },
    {
      "date": "2024-03-04",
      "open": "48.99",
      "high": "50.05",
      "low": "48.86",
      "close": "49.99",
      "volume": "2804783"
    },
    {
      "date": "2024-03-05",
      "open": "50.35",
      "high": "51.155",
      "low": "50.045",
      "close": "50.35",
      "volume": "2728535"
    },
    {
      "date": "2024-03-06",
      "open": "50.79",
      "high": "51.185",
      "low": "50.40",
      "close": "50.68",
      "volume": "3005434"
    },
    {
      "date": "2024-03-07",
      "open": "51.13",
      "high": "51.44",
      "low": "51.01",
      "close": "51.36",
      "volume": "3266364"
    },
    {
      "date": "2024-03-08",
      "open": "50.97",
      "high": "51.97",
      "low": "50.53",
      "close": "51.56",
      "volume": "4148587"
    },
    {
      "date": "2024-03-11",
      "open": "51.38",
      "high": "52.14",
      "low": "51.33",
      "close": "51.63",
      "volume": "2310325"
    },
    {
      "date": "2024-03-12",
      "open": "51.38",
      "high": "51.43",
      "low": "50.60",
      "close": "51.27",
      "volume": "2258060"
    },
    {
      "date": "2024-03-13",
      "open": "51.91",
      "high": "52.35",
      "low": "51.29",
      "close": "51.44",
      "volume": "2793695"
    },
    {
      "date": "2024-03-14",
      "open": "51.50",
      "high": "51.62",
      "low": "50.595",
      "close": "50.94",
      "volume": "2273056"
    },
    {
      "date": "2024-03-15",
      "open": "50.82",
      "high": "51.72",
      "low": "50.81",
      "close": "51.60",
      "volume": "3810103"
    },
    {
      "date": "2024-03-18",
      "open": "51.32",
      "high": "51.95",
      "low": "51.205",
      "close": "51.76",
      "volume": "2235602"
    },
    {
      "date": "2024-03-19",
      "open": "51.69",
      "high": "52.43",
      "low": "51.69",
      "close": "52.20",
      "volume": "1651935"
    },
    {
      "date": "2024-03-20",
      "open": "52.32",
      "high": "52.36",
      "low": "51.50",
      "close": "51.77",
      "volume": "2270144"
    },
    {
      "date": "2024-03-21",
      "open": "51.74",
      "high": "52.19",
      "low": "51.69",
      "close": "51.79",
      "volume": "2158706"
    },
    {
      "date": "2024-03-22",
      "open": "52.13",
      "high": "52.2799",
      "low": "51.36",
      "close": "51.63",
      "volume": "2400441"
    },
    {
      "date": "2024-03-25",
      "open": "51.78",
      "high": "51.855",
      "low": "51.115",
      "close": "51.42",
      "volume": "1694196"
    },
    {
      "date": "2024-03-26",
      "open": "51.69",
      "high": "51.76",
      "low": "51.06",
      "close": "51.28",
      "volume": "1925374"
    },
    {
      "date": "2024-03-27",
      "open": "51.45",
      "high": "53.07",
      "low": "51.45",
      "close": "53.05",
      "volume": "2169864"
    },
    {
      "date": "2024-03-28",
      "open": "53.12",
      "high": "53.595",
      "low": "52.99",
      "close": "53.38",
      "volume": "2158415"
    },
    {
      "date": "2024-04-01",
      "open": "53.38",
      "high": "53.38",
      "low": "52.65",
      "close": "52.74",
      "volume": "1453544"
    },
    {
      "date": "2024-04-02",
      "open": "52.81",
      "high": "53.415",
      "low": "52.80",
      "close": "53.01",
      "volume": "2070973"
    },
    {
      "date": "2024-04-03",
      "open": "52.87",
      "high": "52.93",
      "low": "52.44",
      "close": "52.72",
      "volume": "1310801"
    },
    {
      "date": "2024-04-04",
      "open": "53.09",
      "high": "53.215",
      "low": "52.33",
      "close": "52.68",
      "volume": "2306268"
    },
    {
      "date": "2024-04-05",
      "open": "52.33",
      "high": "52.48",
      "low": "51.84",
      "close": "52.20",
      "volume": "2040523"
    },
    {
      "date": "2024-04-08",
      "open": "52.13",
      "high": "52.91",
      "low": "52.11",
      "close": "52.78",
      "volume": "1997436"
    },
    {
      "date": "2024-04-09",
      "open": "53.02",
      "high": "53.17",
      "low": "52.67",
      "close": "52.97",
      "volume": "1651095"
    },
    {
      "date": "2024-04-10",
      "open": "52.07",
      "high": "52.17",
      "low": "51.37",
      "close": "51.68",
      "volume": "1890793"
    },
    {
      "date": "2024-04-11",
      "open": "52.00",
      "high": "52.03",
      "low": "50.98",
      "close": "51.46",
      "volume": "2053657"
    },
    {
      "date": "2024-04-12",
      "open": "51.48",
      "high": "51.75",
      "low": "50.68",
      "close": "50.95",
      "volume": "1882040"
    },
    {
      "date": "2024-04-15",
      "open": "51.15",
      "high": "51.41",
      "low": "50.2725",
      "close": "50.39",
      "volume": "1985575"
    },
    {
      "date": "2024-04-16",
      "open": "50.32",
      "high": "50.36",
      "low": "49.55",
      "close": "49.56",
      "volume": "1956356"
    },
    {
      "date": "2024-04-17",
      "open": "49.78",
      "high": "50.67",
      "low": "49.70",
      "close": "50.53",
      "volume": "1260470"
    },
    {
      "date": "2024-04-18",
      "open": "50.90",
      "high": "51.08",
      "low": "50.355",
      "close": "50.96",
      "volume": "1713025"
    },
    {
      "date": "2024-04-19",
      "open": "51.04",
      "high": "51.97",
      "low": "51.04",
      "close": "51.76",
      "volume": "1932360"
    },
    {
      "date": "2024-04-22",
      "open": "51.79",
      "high": "52.37",
      "low": "51.61",
      "close": "52.26",
      "volume": "1461086"
    },
    {
      "date": "2024-04-23",
      "open": "52.06",
      "high": "52.73",
      "low": "51.93",
      "close": "52.25",
      "volume": "1938455"
    },
    {
      "date": "2024-04-24",
      "open": "51.77",
      "high": "52.71",
      "low": "51.49",
      "close": "52.48",
      "volume": "2108210"
    },
    {
      "date": "2024-04-25",
      "open": "52.23",
      "high": "52.59",
      "low": "51.825",
      "close": "52.42",
      "volume": "1679388"
    },
    {
      "date": "2024-04-26",
      "open": "52.30",
      "high": "52.57",
      "low": "51.685",
      "close": "51.69",
      "volume": "1191584"
    },
    {
      "date": "2024-04-29",
      "open": "51.95",
      "high": "52.78",
      "low": "51.90",
      "close": "52.75",
      "volume": "2010700"
    },
    {
      "date": "2024-04-30",
      "open": "52.35",
      "high": "52.81",
      "low": "51.91",
      "close": "52.45",
      "volume": "1823902"
    },
    {
      "date": "2024-05-01",
      "open": "52.19",
      "high": "53.36",
      "low": "52.11",
      "close": "52.94",
      "volume": "2208558"
    },
    {
      "date": "2024-05-02",
      "open": "53.21",
      "high": "53.57",
      "low": "52.83",
      "close": "53.55",
      "volume": "2149352"
    },
    {
      "date": "2024-05-03",
      "open": "53.92",
      "high": "54.19",
      "low": "53.33",
      "close": "54.10",
      "volume": "3072001"
    },
    {
      "date": "2024-05-06",
      "open": "54.15",
      "high": "54.30",
      "low": "53.69",
      "close": "53.96",
      "volume": "2469361"
    },
    {
      "date": "2024-05-07",
      "open": "54.19",
      "high": "54.68",
      "low": "53.91",
      "close": "54.45",
      "volume": "1877387"
    },
    {
      "date": "2024-05-08",
      "open": "54.34",
      "high": "54.695",
      "low": "54.13",
      "close": "54.57",
      "volume": "1541021"
    },
    {
      "date": "2024-05-09",
      "open": "54.15",
      "high": "55.86",
      "low": "54.15",
      "close": "55.72",
      "volume": "4723728"
    },
    {
      "date": "2024-05-10",
      "open": "56.07",
      "high": "56.22",
      "low": "55.29",
      "close": "55.42",
      "volume": "4709031"
    },
    {
      "date": "2024-05-13",
      "open": "55.69",
      "high": "56.06",
      "low": "55.45",
      "close": "55.74",
      "volume": "2802531"
    },
    {
      "date": "2024-05-14",
      "open": "56.30",
      "high": "56.34",
      "low": "55.15",
      "close": "55.30",
      "volume": "2419012"
    },
    {
      "date": "2024-05-15",
      "open": "56.04",
      "high": "56.16",
      "low": "55.58",
      "close": "55.64",
      "volume": "1846212"
    },
    {
      "date": "2024-05-16",
      "open": "55.69",
      "high": "55.93",
      "low": "55.445",
      "close": "55.64",
      "volume": "2121888"
    },
    {
      "date": "2024-05-17",
      "open": "55.11",
      "high": "55.63",
      "low": "54.94",
      "close": "55.11",
      "volume": "2062200"
    },
    {
      "date": "2024-05-20",
      "open": "55.12",
      "high": "55.23",
      "low": "54.845",
      "close": "55.09",
      "volume": "978913"
    },
    {
      "date": "2024-05-21",
      "open": "55.21",
      "high": "55.655",
      "low": "55.14",
      "close": "55.63",
      "volume": "1153751"
    },
    {
      "date": "2024-05-22",
      "open": "55.22",
      "high": "55.47",
      "low": "54.77",
      "close": "54.84",
      "volume": "1311872"
    },
    {
      "date": "2024-05-23",
      "open": "54.61",
      "high": "54.70",
      "low": "53.40",
      "close": "53.41",
      "volume": "1853602"
    },
    {
      "date": "2024-05-24",
      "open": "53.59",
      "high": "53.74",
      "low": "53.405",
      "close": "53.43",
      "volume": "1191950"
    },
    {
      "date": "2024-05-28",
      "open": "53.46",
      "high": "53.76",
      "low": "53.09",
      "close": "53.26",
      "volume": "1305369"
    },
    {
      "date": "2024-05-29",
      "open": "52.73",
      "high": "52.84",
      "low": "52.4226",
      "close": "52.57",
      "volume": "2166092"
    },
    {
      "date": "2024-05-30",
      "open": "53.01",
      "high": "53.33",
      "low": "52.61",
      "close": "53.29",
      "volume": "1493461"
    },
    {
      "date": "2024-05-31",
      "open": "53.55",
      "high": "54.69",
      "low": "53.435",
      "close": "54.66",
      "volume": "3494210"
    },
    {
      "date": "2024-06-03",
      "open": "54.59",
      "high": "54.93",
      "low": "54.14",
      "close": "54.29",
      "volume": "2002272"
    },
    {
      "date": "2024-06-04",
      "open": "54.12",
      "high": "54.97",
      "low": "54.10",
      "close": "54.58",
      "volume": "1919835"
    },
    {
      "date": "2024-06-05",
      "open": "54.32",
      "high": "54.43",
      "low": "53.775",
      "close": "53.81",
      "volume": "1575652"
    },
    {
      "date": "2024-06-06",
      "open": "53.67",
      "high": "54.06",
      "low": "53.39",
      "close": "53.41",
      "volume": "1039393"
    },
    {
      "date": "2024-06-07",
      "open": "52.84",
      "high": "53.33",
      "low": "52.71",
      "close": "52.96",
      "volume": "811403"
    },
    {
      "date": "2024-06-10",
      "open": "52.51",
      "high": "53.17",
      "low": "52.51",
      "close": "53.05",
      "volume": "1473375"
    },
    {
      "date": "2024-06-11",
      "open": "52.60",
      "high": "53.34",
      "low": "52.52",
      "close": "53.28",
      "volume": "1672267"
    },
    {
      "date": "2024-06-12",
      "open": "53.86",
      "high": "53.86",
      "low": "52.845",
      "close": "53.12",
      "volume": "1591283"
    },
    {
      "date": "2024-06-13",
      "open": "53.05",
      "high": "53.32",
      "low": "52.305",
      "close": "52.96",
      "volume": "1318950"
    },
    {
      "date": "2024-06-14",
      "open": "52.70",
      "high": "53.10",
      "low": "52.51",
      "close": "52.74",
      "volume": "940161"
    },
    {
      "date": "2024-06-17",
      "open": "52.36",
      "high": "53.23",
      "low": "52.15",
      "close": "52.62",
      "volume": "1154503"
    },
    {
      "date": "2024-06-18",
      "open": "52.58",
      "high": "53.15",
      "low": "52.50",
      "close": "52.80",
      "volume": "1277114"
    },
    {
      "date": "2024-06-20",
      "open": "52.72",
      "high": "53.43",
      "low": "52.685",
      "close": "52.87",
      "volume": "1370483"
    },
    {
      "date": "2024-06-21",
      "open": "53.08",
      "high": "53.285",
      "low": "52.61",
      "close": "52.66",
      "volume": "2983784"
    },
    {
      "date": "2024-06-24",
      "open": "52.69",
      "high": "53.615",
      "low": "52.69",
      "close": "53.37",
      "volume": "981656"
    },
    {
      "date": "2024-06-25",
      "open": "53.27",
      "high": "53.27",
      "low": "52.62",
      "close": "52.87",
      "volume": "1648201"
    },
    {
      "date": "2024-06-26",
      "open": "52.41",
      "high": "52.90",
      "low": "52.10",
      "close": "52.83",
      "volume": "1397781"
    },
    {
      "date": "2024-06-27",
      "open": "52.80",
      "high": "53.34",
      "low": "52.605",
      "close": "53.25",
      "volume": "1117046"
    },
    {
      "date": "2024-06-28",
      "open": "53.46",
      "high": "53.48",
      "low": "52.91",
      "close": "52.97",
      "volume": "2428980"
    },
    {
      "date": "2024-07-01",
      "open": "53.28",
      "high": "53.50",
      "low": "52.55",
      "close": "52.71",
      "volume": "1191830"
    },
    {
      "date": "2024-07-02",
      "open": "52.94",
      "high": "53.31",
      "low": "52.66",
      "close": "52.79",
      "volume": "1030484"
    },
    {
      "date": "2024-07-03",
      "open": "52.81",
      "high": "53.27",
      "low": "52.44",
      "close": "52.46",
      "volume": "605729"
    },
    {
      "date": "2024-07-05",
      "open": "52.45",
      "high": "53.02",
      "low": "52.32",
      "close": "52.82",
      "volume": "3045718"
    },
    {
      "date": "2024-07-08",
      "open": "52.88",
      "high": "53.03",
      "low": "52.58",
      "close": "52.90",
      "volume": "1539210"
    },
    {
      "date": "2024-07-09",
      "open": "52.77",
      "high": "53.56",
      "low": "52.77",
      "close": "53.24",
      "volume": "1323490"
    },
    {
      "date": "2024-07-10",
      "open": "53.53",
      "high": "53.71",
      "low": "53.25",
      "close": "53.68",
      "volume": "1471617"
    },
    {
      "date": "2024-07-11",
      "open": "53.98",
      "high": "54.78",
      "low": "53.805",
      "close": "54.64",
      "volume": "2050674"
    },
    {
      "date": "2024-07-12",
      "open": "54.94",
      "high": "55.51",
      "low": "54.69",
      "close": "55.05",
      "volume": "1924239"
    },
    {
      "date": "2024-07-15",
      "open": "54.48",
      "high": "54.70",
      "low": "54.09",
      "close": "54.12",
      "volume": "1007952"
    },
    {
      "date": "2024-07-16",
      "open": "54.42",
      "high": "54.94",
      "low": "54.23",
      "close": "54.77",
      "volume": "925977"
    },
    {
      "date": "2024-07-17",
      "open": "55.00",
      "high": "55.80",
      "low": "54.96",
      "close": "55.27",
      "volume": "1399962"
    },
    {
      "date": "2024-07-18",
      "open": "55.27",
      "high": "56.04",
      "low": "55.07",
      "close": "55.12",
      "volume": "850362"
    },
    {
      "date": "2024-07-19",
      "open": "55.28",
      "high": "55.38",
      "low": "54.76",
      "close": "55.37",
      "volume": "1009524"
    },
    {
      "date": "2024-07-22",
      "open": "55.32",
      "high": "55.72",
      "low": "55.20",
      "close": "55.49",
      "volume": "798220"
    },
    {
      "date": "2024-07-23",
      "open": "55.33",
      "high": "55.55",
      "low": "55.13",
      "close": "55.22",
      "volume": "767962"
    },
    {
      "date": "2024-07-24",
      "open": "55.55",
      "high": "56.26",
      "low": "55.42",
      "close": "56.22",
      "volume": "1355698"
    },
    {
      "date": "2024-07-25",
      "open": "56.53",
      "high": "57.17",
      "low": "55.88",
      "close": "56.33",
      "volume": "2650282"
    },
    {
      "date": "2024-07-26",
      "open": "56.46",
      "high": "56.875",
      "low": "56.41",
      "close": "56.75",
      "volume": "1610306"
    },
    {
      "date": "2024-07-29",
      "open": "57.01",
      "high": "57.335",
      "low": "56.54",
      "close": "57.21",
      "volume": "1064733"
    },
    {
      "date": "2024-07-30",
      "open": "57.05",
      "high": "57.78",
      "low": "56.97",
      "close": "57.71",
      "volume": "1431812"
    },
    {
      "date": "2024-07-31",
      "open": "57.83",
      "high": "58.05",
      "low": "57.25",
      "close": "58.00",
      "volume": "3201445"
    },
    {
      "date": "2024-08-01",
      "open": "58.16",
      "high": "59.95",
      "low": "58.15",
      "close": "59.75",
      "volume": "2031140"
    },
    {
      "date": "2024-08-02",
      "open": "60.44",
      "high": "61.14",
      "low": "59.155",
      "close": "60.16",
      "volume": "2928724"
    },
    {
      "date": "2024-08-05",
      "open": "60.55",
      "high": "61.05",
      "low": "58.295",
      "close": "58.52",
      "volume": "2257747"
    },
    {
      "date": "2024-08-06",
      "open": "58.50",
      "high": "59.47",
      "low": "58.415",
      "close": "58.78",
      "volume": "1907736"
    },
    {
      "date": "2024-08-07",
      "open": "58.98",
      "high": "59.56",
      "low": "58.78",
      "close": "59.03",
      "volume": "1885725"
    },
    {
      "date": "2024-08-08",
      "open": "58.79",
      "high": "59.3228",
      "low": "58.57",
      "close": "59.00",
      "volume": "1967840"
    },
    {
      "date": "2024-08-09",
      "open": "59.80",
      "high": "59.80",
      "low": "57.28",
      "close": "58.69",
      "volume": "1878984"
    },
    {
      "date": "2024-08-12",
      "open": "58.66",
      "high": "58.68",
      "low": "58.02",
      "close": "58.52",
      "volume": "1573984"
    },
    {
      "date": "2024-08-13",
      "open": "58.77",
      "high": "58.95",
      "low": "58.52",
      "close": "58.82",
      "volume": "1554123"
    },
    {
      "date": "2024-08-14",
      "open": "58.44",
      "high": "59.38",
      "low": "58.39",
      "close": "59.13",
      "volume": "1070911"
    },
    {
      "date": "2024-08-15",
      "open": "58.84",
      "high": "59.09",
      "low": "58.28",
      "close": "58.60",
      "volume": "1668373"
    },
    {
      "date": "2024-08-16",
      "open": "58.52",
      "high": "58.81",
      "low": "58.26",
      "close": "58.76",
      "volume": "4549353"
    },
    {
      "date": "2024-08-19",
      "open": "58.77",
      "high": "59.085",
      "low": "58.435",
      "close": "58.93",
      "volume": "2040359"
    },
    {
      "date": "2024-08-20",
      "open": "58.23",
      "high": "58.53",
      "low": "57.82",
      "close": "57.85",
      "volume": "1764703"
    },
    {
      "date": "2024-08-21",
      "open": "57.98",
      "high": "58.52",
      "low": "57.82",
      "close": "58.34",
      "volume": "1461025"
    },
    {
      "date": "2024-08-22",
      "open": "58.34",
      "high": "58.68",
      "low": "58.12",
      "close": "58.38",
      "volume": "2010790"
    },
    {
      "date": "2024-08-23",
      "open": "58.50",
      "high": "58.78",
      "low": "58.32",
      "close": "58.53",
      "volume": "1312597"
    },
    {
      "date": "2024-08-26",
      "open": "58.80",
      "high": "60.00",
      "low": "58.675",
      "close": "59.27",
      "volume": "1738359"
    },
    {
      "date": "2024-08-27",
      "open": "59.19",
      "high": "59.3286",
      "low": "58.61",
      "close": "58.65",
      "volume": "923891"
    },
    {
      "date": "2024-08-28",
      "open": "58.64",
      "high": "59.04",
      "low": "58.61",
      "close": "58.77",
      "volume": "1724886"
    },
    {
      "date": "2024-08-29",
      "open": "58.83",
      "high": "58.83",
      "low": "58.25",
      "close": "58.71",
      "volume": "2044155"
    },
    {
      "date": "2024-08-30",
      "open": "58.82",
      "high": "59.19",
      "low": "58.61",
      "close": "59.14",
      "volume": "1420921"
    },
    {
      "date": "2024-09-03",
      "open": "59.21",
      "high": "59.98",
      "low": "59.07",
      "close": "59.70",
      "volume": "1441516"
    },
    {
      "date": "2024-09-04",
      "open": "59.91",
      "high": "60.75",
      "low": "59.91",
      "close": "60.21",
      "volume": "1920914"
    },
    {
      "date": "2024-09-05",
      "open": "60.76",
      "high": "60.81",
      "low": "59.90",
      "close": "60.42",
      "volume": "1283254"
    },
    {
      "date": "2024-09-06",
      "open": "60.51",
      "high": "60.64",
      "low": "59.69",
      "close": "59.76",
      "volume": "1016702"
    },
    {
      "date": "2024-09-09",
      "open": "60.03",
      "high": "60.60",
      "low": "59.775",
      "close": "60.44",
      "volume": "1603070"
    },
    {
      "date": "2024-09-10",
      "open": "60.45",
      "high": "60.74",
      "low": "59.97",
      "close": "60.40",
      "volume": "2103069"
    },
    {
      "date": "2024-09-11",
      "open": "60.20",
      "high": "60.33",
      "low": "59.56",
      "close": "60.08",
      "volume": "1467168"
    },
    {
      "date": "2024-09-12",
      "open": "60.12",
      "high": "60.43",
      "low": "59.84",
      "close": "60.36",
      "volume": "1536280"
    },
    {
      "date": "2024-09-13",
      "open": "60.67",
      "high": "61.13",
      "low": "60.47",
      "close": "61.06",
      "volume": "1304751"
    },
    {
      "date": "2024-09-16",
      "open": "61.35",
      "high": "62.24",
      "low": "61.25",
      "close": "62.01",
      "volume": "1432930"
    },
    {
      "date": "2024-09-17",
      "open": "61.93",
      "high": "62.06",
      "low": "61.65",
      "close": "61.91",
      "volume": "1287911"
    },
    {
      "date": "2024-09-18",
      "open": "61.73",
      "high": "62.08",
      "low": "61.32",
      "close": "61.55",
      "volume": "1571467"
    },
    {
      "date": "2024-09-19",
      "open": "61.23",
      "high": "61.40",
      "low": "60.55",
      "close": "61.07",
      "volume": "1610903"
    },
    {
      "date": "2024-09-20",
      "open": "61.52",
      "high": "61.83",
      "low": "61.0414",
      "close": "61.65",
      "volume": "3699843"
    },
    {
      "date": "2024-09-23",
      "open": "62.00",
      "high": "62.05",
      "low": "61.66",
      "close": "62.00",
      "volume": "2136130"
    },
    {
      "date": "2024-09-24",
      "open": "61.68",
      "high": "62.575",
      "low": "61.40",
      "close": "61.71",
      "volume": "2211325"
    },
    {
      "date": "2024-09-25",
      "open": "61.97",
      "high": "62.06",
      "low": "61.45",
      "close": "61.75",
      "volume": "1967849"
    },
    {
      "date": "2024-09-26",
      "open": "61.45",
      "high": "61.99",
      "low": "61.385",
      "close": "61.53",
      "volume": "1643498"
    },
    {
      "date": "2024-09-27",
      "open": "61.71",
      "high": "62.21",
      "low": "61.53",
      "close": "61.94",
      "volume": "1527188"
    },
    {
      "date": "2024-09-30",
      "open": "62.12",
      "high": "62.255",
      "low": "61.63",
      "close": "62.01",
      "volume": "1173142"
    },
    {
      "date": "2024-10-01",
      "open": "62.11",
      "high": "62.11",
      "low": "61.24",
      "close": "61.64",
      "volume": "3800983"
    },
    {
      "date": "2024-10-02",
      "open": "61.29",
      "high": "61.82",
      "low": "61.135",
      "close": "61.27",
      "volume": "2281089"
    },
    {
      "date": "2024-10-03",
      "open": "61.29",
      "high": "61.3736",
      "low": "60.23",
      "close": "60.77",
      "volume": "3489600"
    },
    {
      "date": "2024-10-04",
      "open": "60.27",
      "high": "60.48",
      "low": "59.91",
      "close": "60.33",
      "volume": "2389568"
    },
    {
      "date": "2024-10-07",
      "open": "60.04",
      "high": "60.1036",
      "low": "59.35",
      "close": "59.59",
      "volume": "2088679"
    },
    {
      "date": "2024-10-08",
      "open": "59.79",
      "high": "60.15",
      "low": "59.585",
      "close": "59.86",
      "volume": "1646583"
    },
    {
      "date": "2024-10-09",
      "open": "59.91",
      "high": "60.08",
      "low": "59.285",
      "close": "59.57",
      "volume": "1710088"
    },
    {
      "date": "2024-10-10",
      "open": "59.66",
      "high": "59.95",
      "low": "59.002",
      "close": "59.06",
      "volume": "1603542"
    },
    {
      "date": "2024-10-11",
      "open": "59.12",
      "high": "59.47",
      "low": "59.12",
      "close": "59.34",
      "volume": "979068"
    },
    {
      "date": "2024-10-14",
      "open": "59.32",
      "high": "59.9111",
      "low": "59.24",
      "close": "59.73",
      "volume": "1143354"
    },
    {
      "date": "2024-10-15",
      "open": "60.07",
      "high": "60.86",
      "low": "60.02",
      "close": "60.34",
      "volume": "1460663"
    },
    {
      "date": "2024-10-16",
      "open": "60.38",
      "high": "61.25",
      "low": "60.26",
      "close": "61.15",
      "volume": "1382207"
    },
    {
      "date": "2024-10-17",
      "open": "61.24",
      "high": "61.26",
      "low": "60.67",
      "close": "60.78",
      "volume": "1133206"
    },
    {
      "date": "2024-10-18",
      "open": "60.60",
      "high": "61.54",
      "low": "60.39",
      "close": "61.12",
      "volume": "1713710"
    },
    {
      "date": "2024-10-21",
      "open": "61.18",
      "high": "61.29",
      "low": "60.64",
      "close": "61.20",
      "volume": "1972774"
    },
    {
      "date": "2024-10-22",
      "open": "60.97",
      "high": "61.63",
      "low": "60.59",
      "close": "61.51",
      "volume": "1581339"
    },
    {
      "date": "2024-10-23",
      "open": "61.64",
      "high": "61.97",
      "low": "61.485",
      "close": "61.96",
      "volume": "1267691"
    },
    {
      "date": "2024-10-24",
      "open": "62.00",
      "high": "62.10",
      "low": "61.46",
      "close": "61.64",
      "volume": "1004203"
    },
    {
      "date": "2024-10-25",
      "open": "61.87",
      "high": "61.87",
      "low": "60.75",
      "close": "60.77",
      "volume": "1367960"
    },
    {
      "date": "2024-10-28",
      "open": "61.19",
      "high": "61.30",
      "low": "60.935",
      "close": "60.97",
      "volume": "908362"
    },
    {
      "date": "2024-10-29",
      "open": "60.59",
      "high": "60.59",
      "low": "59.80",
      "close": "59.91",
      "volume": "1286027"
    },
    {
      "date": "2024-10-30",
      "open": "59.99",
      "high": "60.235",
      "low": "59.83",
      "close": "60.06",
      "volume": "1839219"
    },
    {
      "date": "2024-10-31",
      "open": "60.11",
      "high": "60.81",
      "low": "60.0201",
      "close": "60.44",
      "volume": "2244536"
    },
    {
      "date": "2024-11-01",
      "open": "60.32",
      "high": "60.90",
      "low": "59.50",
      "close": "59.58",
      "volume": "1334388"
    },
    {
      "date": "2024-11-04",
      "open": "59.35",
      "high": "59.805",
      "low": "59.23",
      "close": "59.79",
      "volume": "1879630"
    },
    {
      "date": "2024-11-05",
      "open": "59.67",
      "high": "61.10",
      "low": "59.33",
      "close": "61.06",
      "volume": "2384667"
    },
    {
      "date": "2024-11-06",
      "open": "60.80",
      "high": "61.60",
      "low": "60.62",
      "close": "61.05",
      "volume": "1992531"
    },
    {
      "date": "2024-11-07",
      "open": "61.09",
      "high": "62.035",
      "low": "60.39",
      "close": "61.41",
      "volume": "3282813"
    },
    {
      "date": "2024-11-08",
      "open": "61.24",
      "high": "62.56",
      "low": "61.11",
      "close": "62.51",
      "volume": "3095604"
    },
    {
      "date": "2024-11-11",
      "open": "62.40",
      "high": "63.7411",
      "low": "62.32",
      "close": "63.28",
      "volume": "2435462"
    },
    {
      "date": "2024-11-12",
      "open": "63.48",
      "high": "64.07",
      "low": "63.195",
      "close": "63.68",
      "volume": "2430270"
    },
    {
      "date": "2024-11-13",
      "open": "63.90",
      "high": "63.90",
      "low": "62.84",
      "close": "63.38",
      "volume": "2317061"
    },
    {
      "date": "2024-11-14",
      "open": "63.38",
      "high": "63.455",
      "low": "62.71",
      "close": "62.80",
      "volume": "1977255"
    },
    {
      "date": "2024-11-15",
      "open": "63.06",
      "high": "63.825",
      "low": "62.81",
      "close": "63.76",
      "volume": "1930961"
    },
    {
      "date": "2024-11-18",
      "open": "63.58",
      "high": "64.135",
      "low": "63.48",
      "close": "63.87",
      "volume": "1493196"
    },
    {
      "date": "2024-11-19",
      "open": "63.53",
      "high": "64.00",
      "low": "63.00",
      "close": "63.98",
      "volume": "1260037"
    },
    {
      "date": "2024-11-20",
      "open": "64.05",
      "high": "64.42",
      "low": "63.74",
      "close": "64.37",
      "volume": "1584079"
    },
    {
      "date": "2024-11-21",
      "open": "63.70",
      "high": "64.69",
      "low": "63.38",
      "close": "64.56",
      "volume": "1780879"
    },
    {
      "date": "2024-11-22",
      "open": "64.95",
      "high": "64.95",
      "low": "64.23",
      "close": "64.26",
      "volume": "1897135"
    },
    {
      "date": "2024-11-25",
      "open": "64.54",
      "high": "64.94",
      "low": "64.29",
      "close": "64.49",
      "volume": "2099901"
    },
    {
      "date": "2024-11-26",
      "open": "64.78",
      "high": "64.885",
      "low": "64.235",
      "close": "64.84",
      "volume": "1630313"
    },
    {
      "date": "2024-11-27",
      "open": "64.78",
      "high": "65.47",
      "low": "64.78",
      "close": "65.00",
      "volume": "1543431"
    },
    {
      "date": "2024-11-29",
      "open": "64.87",
      "high": "65.0099",
      "low": "64.56",
      "close": "64.63",
      "volume": "757492"
    },
    {
      "date": "2024-12-02",
      "open": "64.78",
      "high": "64.79",
      "low": "63.25",
      "close": "63.61",
      "volume": "1836834"
    },
    {
      "date": "2024-12-03",
      "open": "63.91",
      "high": "64.22",
      "low": "63.21",
      "close": "63.25",
      "volume": "1186447"
    },
    {
      "date": "2024-12-04",
      "open": "63.28",
      "high": "63.465",
      "low": "63.015",
      "close": "63.30",
      "volume": "1646388"
    },
    {
      "date": "2024-12-05",
      "open": "63.25",
      "high": "63.81",
      "low": "63.133",
      "close": "63.32",
      "volume": "1757413"
    },
    {
      "date": "2024-12-06",
      "open": "63.56",
      "high": "63.56",
      "low": "62.92",
      "close": "62.96",
      "volume": "1407754"
    },
    {
      "date": "2024-12-09",
      "open": "62.73",
      "high": "63.19",
      "low": "62.46",
      "close": "62.47",
      "volume": "1479017"
    },
    {
      "date": "2024-12-10",
      "open": "62.67",
      "high": "62.83",
      "low": "61.59",
      "close": "62.36",
      "volume": "2530748"
    },
    {
      "date": "2024-12-11",
      "open": "62.47",
      "high": "62.66",
      "low": "61.965",
      "close": "62.27",
      "volume": "3217352"
    },
    {
      "date": "2024-12-12",
      "open": "62.45",
      "high": "62.76",
      "low": "61.96",
      "close": "62.12",
      "volume": "2583766"
    },
    {
      "date": "2024-12-13",
      "open": "62.34",
      "high": "62.63",
      "low": "61.88",
      "close": "61.91",
      "volume": "1820357"
    },
    {
      "date": "2024-12-16",
      "open": "61.91",
      "high": "62.025",
      "low": "61.25",
      "close": "61.42",
      "volume": "1778882"
    },
    {
      "date": "2024-12-17",
      "open": "60.98",
      "high": "61.91",
      "low": "60.91",
      "close": "61.50",
      "volume": "2032071"
    },
    {
      "date": "2024-12-18",
      "open": "61.35",
      "high": "61.72",
      "low": "60.49",
      "close": "60.50",
      "volume": "3753000"
    },
    {
      "date": "2024-12-19",
      "open": "60.34",
      "high": "61.29",
      "low": "60.23",
      "close": "60.53",
      "volume": "2295507"
    },
    {
      "date": "2024-12-20",
      "open": "60.60",
      "high": "61.48",
      "low": "60.50",
      "close": "61.43",
      "volume": "3325610"
    },
    {
      "date": "2024-12-23",
      "open": "61.38",
      "high": "61.43",
      "low": "60.685",
      "close": "61.32",
      "volume": "1187046"
    },
    {
      "date": "2024-12-24",
      "open": "61.30",
      "high": "61.77",
      "low": "61.03",
      "close": "61.75",
      "volume": "501606"
    },
    {
      "date": "2024-12-26",
      "open": "61.64",
      "high": "61.80",
      "low": "61.42",
      "close": "61.68",
      "volume": "985103"
    },
    {
      "date": "2024-12-27",
      "open": "61.43",
      "high": "62.03",
      "low": "61.10",
      "close": "61.70",
      "volume": "945280"
    },
    {
      "date": "2024-12-30",
      "open": "61.65",
      "high": "61.70",
      "low": "61.02",
      "close": "61.52",
      "volume": "3090188"
    },
    {
      "date": "2024-12-31",
      "open": "61.64",
      "high": "61.945",
      "low": "61.18",
      "close": "61.55",
      "volume": "1669790"
    },
    {
      "date": "2025-01-02",
      "open": "62.07",
      "high": "62.28",
      "low": "61.24",
      "close": "61.64",
      "volume": "1634053"
    },
    {
      "date": "2025-01-03",
      "open": "61.68",
      "high": "61.89",
      "low": "61.445",
      "close": "61.55",
      "volume": "1220578"
    },
    {
      "date": "2025-01-06",
      "open": "61.35",
      "high": "61.45",
      "low": "60.1909",
      "close": "60.27",
      "volume": "1385703"
    },
    {
      "date": "2025-01-07",
      "open": "60.28",
      "high": "60.96",
      "low": "60.27",
      "close": "60.54",
      "volume": "1227268"
    },
    {
      "date": "2025-01-08",
      "open": "60.47",
      "high": "60.94",
      "low": "59.76",
      "close": "60.91",
      "volume": "3044075"
    },
    {
      "date": "2025-01-10",
      "open": "60.56",
      "high": "61.03",
      "low": "59.8041",
      "close": "59.90",
      "volume": "1513314"
    },
    {
      "date": "2025-01-13",
      "open": "60.25",
      "high": "60.71",
      "low": "59.67",
      "close": "60.67",
      "volume": "1432746"
    },
    {
      "date": "2025-01-14",
      "open": "60.53",
      "high": "61.43",
      "low": "60.53",
      "close": "61.21",
      "volume": "2050027"
    },
    {
      "date": "2025-01-15",
      "open": "62.00",
      "high": "62.10",
      "low": "61.44",
      "close": "61.68",
      "volume": "1397144"
    },
    {
      "date": "2025-01-16",
      "open": "61.68",
      "high": "62.955",
      "low": "61.64",
      "close": "62.93",
      "volume": "1606054"
    },
    {
      "date": "2025-01-17",
      "open": "63.24",
      "high": "63.34",
      "low": "62.84",
      "close": "63.16",
      "volume": "1664254"
    },
    {
      "date": "2025-01-21",
      "open": "63.75",
      "high": "64.11",
      "low": "63.54",
      "close": "63.63",
      "volume": "1277361"
    },
    {
      "date": "2025-01-22",
      "open": "63.33",
      "high": "63.385",
      "low": "62.57",
      "close": "62.87",
      "volume": "2639914"
    },
    {
      "date": "2025-01-23",
      "open": "63.03",
      "high": "63.61",
      "low": "62.6801",
      "close": "63.06",
      "volume": "2132762"
    },
    {
      "date": "2025-01-24",
      "open": "63.00",
      "high": "63.76",
      "low": "62.87",
      "close": "63.52",
      "volume": "1621345"
    },
    {
      "date": "2025-01-27",
      "open": "63.92",
      "high": "64.27",
      "low": "62.83",
      "close": "64.23",
      "volume": "2519521"
    },
    {
      "date": "2025-01-28",
      "open": "64.45",
      "high": "64.45",
      "low": "63.18",
      "close": "63.21",
      "volume": "1622128"
    },
    {
      "date": "2025-01-29",
      "open": "63.21",
      "high": "63.56",
      "low": "62.85",
      "close": "63.02",
      "volume": "1384476"
    },
    {
      "date": "2025-01-30",
      "open": "63.33",
      "high": "64.41",
      "low": "63.33",
      "close": "64.25",
      "volume": "2077430"
    },
    {
      "date": "2025-01-31",
      "open": "64.27",
      "high": "64.44",
      "low": "63.865",
      "close": "64.17",
      "volume": "3105537"
    },
    {
      "date": "2025-02-03",
      "open": "63.645",
      "high": "65.07",
      "low": "63.53",
      "close": "64.87",
      "volume": "1774607"
    },
    {
      "date": "2025-02-04",
      "open": "64.37",
      "high": "64.73",
      "low": "63.85",
      "close": "64.31",
      "volume": "1369088"
    },
    {
      "date": "2025-02-05",
      "open": "64.78",
      "high": "65.06",
      "low": "64.43",
      "close": "64.97",
      "volume": "1407314"
    },
    {
      "date": "2025-02-06",
      "open": "65.25",
      "high": "65.60",
      "low": "64.67",
      "close": "65.52",
      "volume": "2285892"
    },
    {
      "date": "2025-02-07",
      "open": "65.45",
      "high": "65.80",
      "low": "65.105",
      "close": "65.21",
      "volume": "1044562"
    },
    {
      "date": "2025-02-10",
      "open": "65.41",
      "high": "65.82",
      "low": "64.72",
      "close": "65.80",
      "volume": "1287475"
    },
    {
      "date": "2025-02-11",
      "open": "65.43",
      "high": "66.25",
      "low": "65.12",
      "close": "66.22",
      "volume": "1461688"
    },
    {
      "date": "2025-02-12",
      "open": "65.41",
      "high": "66.525",
      "low": "65.33",
      "close": "66.43",
      "volume": "1289878"
    },
    {
      "date": "2025-02-13",
      "open": "66.56",
      "high": "67.06",
      "low": "66.41",
      "close": "66.89",
      "volume": "1894739"
    },
    {
      "date": "2025-02-14",
      "open": "66.90",
      "high": "67.89",
      "low": "66.57",
      "close": "66.66",
      "volume": "1706828"
    },
    {
      "date": "2025-02-18",
      "open": "66.54",
      "high": "67.11",
      "low": "66.43",
      "close": "67.07",
      "volume": "2216584"
    },
    {
      "date": "2025-02-19",
      "open": "67.05",
      "high": "67.385",
      "low": "66.76",
      "close": "67.26",
      "volume": "1552689"
    },
    {
      "date": "2025-02-20",
      "open": "67.08",
      "high": "67.4485",
      "low": "66.08",
      "close": "67.25",
      "volume": "1819876"
    },
    {
      "date": "2025-02-21",
      "open": "67.17",
      "high": "68.38",
      "low": "67.11",
      "close": "68.06",
      "volume": "2284255"
    },
    {
      "date": "2025-02-24",
      "open": "68.06",
      "high": "68.81",
      "low": "67.6501",
      "close": "68.39",
      "volume": "3005206"
    },
    {
      "date": "2025-02-25",
      "open": "68.56",
      "high": "69.06",
      "low": "68.41",
      "close": "68.81",
      "volume": "2469981"
    },
    {
      "date": "2025-02-26",
      "open": "68.76",
      "high": "69.58",
      "low": "68.67",
      "close": "69.10",
      "volume": "3112951"
    },
    {
      "date": "2025-02-27",
      "open": "68.61",
      "high": "69.90",
      "low": "68.04",
      "close": "68.56",
      "volume": "3599097"
    },
    {
      "date": "2025-02-28",
      "open": "69.43",
      "high": "69.73",
      "low": "68.18",
      "close": "68.91",
      "volume": "3432557"
    },
    {
      "date": "2025-03-03",
      "open": "68.75",
      "high": "69.58",
      "low": "68.63",
      "close": "69.52",
      "volume": "2021359"
    },
    {
      "date": "2025-03-04",
      "open": "69.83",
      "high": "69.93",
      "low": "67.67",
      "close": "67.70",
      "volume": "2540602"
    },
    {
      "date": "2025-03-05",
      "open": "67.14",
      "high": "67.65",
      "low": "66.59",
      "close": "66.97",
      "volume": "2593752"
    },
    {
      "date": "2025-03-06",
      "open": "66.77",
      "high": "66.81",
      "low": "65.64",
      "close": "65.73",
      "volume": "3899844"
    },
    {
      "date": "2025-03-07",
      "open": "65.78",
      "high": "66.87",
      "low": "65.65",
      "close": "65.80",
      "volume": "3050268"
    },
    {
      "date": "2025-03-10",
      "open": "65.14",
      "high": "65.42",
      "low": "63.98",
      "close": "65.06",
      "volume": "4724482"
    },
    {
      "date": "2025-03-11",
      "open": "65.33",
      "high": "66.57",
      "low": "64.9401",
      "close": "65.59",
      "volume": "3241713"
    },
    {
      "date": "2025-03-12",
      "open": "65.37",
      "high": "66.675",
      "low": "65.33",
      "close": "66.30",
      "volume": "4709893"
    },
    {
      "date": "2025-03-13",
      "open": "66.30",
      "high": "67.08",
      "low": "66.02",
      "close": "66.61",
      "volume": "2703078"
    },
    {
      "date": "2025-03-14",
      "open": "66.53",
      "high": "67.51",
      "low": "66.29",
      "close": "67.45",
      "volume": "2145775"
    },
    {
      "date": "2025-03-17",
      "open": "67.40",
      "high": "68.0602",
      "low": "66.86",
      "close": "67.64",
      "volume": "4126018"
    },
    {
      "date": "2025-03-18",
      "open": "67.50",
      "high": "67.66",
      "low": "66.88",
      "close": "67.10",
      "volume": "1864394"
    },
    {
      "date": "2025-03-19",
      "open": "66.93",
      "high": "67.959",
      "low": "66.75",
      "close": "67.76",
      "volume": "1716099"
    },
    {
      "date": "2025-03-20",
      "open": "67.89",
      "high": "68.14",
      "low": "67.5726",
      "close": "67.97",
      "volume": "1567343"
    },
    {
      "date": "2025-03-21",
      "open": "67.92",
      "high": "68.42",
      "low": "66.93",
      "close": "67.45",
      "volume": "3434233"
    },
    {
      "date": "2025-03-24",
      "open": "67.70",
      "high": "67.91",
      "low": "67.22",
      "close": "67.51",
      "volume": "1800102"
    },
    {
      "date": "2025-03-25",
      "open": "67.39",
      "high": "67.39",
      "low": "65.8802",
      "close": "66.17",
      "volume": "2048096"
    },
    {
      "date": "2025-03-26",
      "open": "66.34",
      "high": "67.53",
      "low": "66.3287",
      "close": "67.33",
      "volume": "1872832"
    },
    {
      "date": "2025-03-27",
      "open": "67.35",
      "high": "67.96",
      "low": "67.12",
      "close": "67.32",
      "volume": "3041235"
    },
    {
      "date": "2025-03-28",
      "open": "67.66",
      "high": "68.135",
      "low": "67.48",
      "close": "67.87",
      "volume": "1719516"
    },
    {
      "date": "2025-03-31",
      "open": "68.26",
      "high": "69.21",
      "low": "68.17",
      "close": "68.95",
      "volume": "2530221"
    },
    {
      "date": "2025-04-01",
      "open": "68.75",
      "high": "69.12",
      "low": "68.29",
      "close": "69.01",
      "volume": "1736481"
    },
    {
      "date": "2025-04-02",
      "open": "69.10",
      "high": "69.52",
      "low": "68.52",
      "close": "69.43",
      "volume": "1285255"
    },
    {
      "date": "2025-04-03",
      "open": "69.73",
      "high": "70.30",
      "low": "69.135",
      "close": "69.21",
      "volume": "1937253"
    },
    {
      "date": "2025-04-04",
      "open": "69.00",
      "high": "69.22",
      "low": "65.77",
      "close": "66.18",
      "volume": "4851277"
    },
    {
      "date": "2025-04-07",
      "open": "65.53",
      "high": "66.49",
      "low": "63.93",
      "close": "64.36",
      "volume": "3915641"
    },
    {
      "date": "2025-04-08",
      "open": "65.43",
      "high": "66.39",
      "low": "63.87",
      "close": "64.51",
      "volume": "2941218"
    },
    {
      "date": "2025-04-09",
      "open": "63.95",
      "high": "65.43",
      "low": "61.94",
      "close": "65.17",
      "volume": "5439394"
    },
    {
      "date": "2025-04-10",
      "open": "65.02",
      "high": "66.28",
      "low": "64.25",
      "close": "65.48",
      "volume": "2810939"
    },
    {
      "date": "2025-04-11",
      "open": "65.71",
      "high": "66.90",
      "low": "64.68",
      "close": "66.52",
      "volume": "2545252"
    },
    {
      "date": "2025-04-14",
      "open": "66.63",
      "high": "67.76",
      "low": "66.27",
      "close": "67.59",
      "volume": "2019520"
    },
    {
      "date": "2025-04-15",
      "open": "67.75",
      "high": "68.21",
      "low": "67.585",
      "close": "67.87",
      "volume": "2249463"
    },
    {
      "date": "2025-04-16",
      "open": "67.80",
      "high": "68.46",
      "low": "67.24",
      "close": "67.43",
      "volume": "3397281"
    },
    {
      "date": "2025-04-17",
      "open": "67.68",
      "high": "69.24",
      "low": "67.61",
      "close": "68.37",
      "volume": "1976005"
    },
    {
      "date": "2025-04-21",
      "open": "68.30",
      "high": "68.35",
      "low": "66.52",
      "close": "66.95",
      "volume": "1620805"
    },
    {
      "date": "2025-04-22",
      "open": "67.56",
      "high": "68.47",
      "low": "67.20",
      "close": "68.36",
      "volume": "1373199"
    },
    {
      "date": "2025-04-23",
      "open": "68.36",
      "high": "68.76",
      "low": "67.42",
      "close": "68.11",
      "volume": "1644445"
    },
    {
      "date": "2025-04-24",
      "open": "67.97",
      "high": "68.54",
      "low": "67.49",
      "close": "68.28",
      "volume": "1397309"
    },
    {
      "date": "2025-04-25",
      "open": "68.46",
      "high": "68.62",
      "low": "67.65",
      "close": "67.88",
      "volume": "1972293"
    },
    {
      "date": "2025-04-28",
      "open": "68.50",
      "high": "69.17",
      "low": "67.91",
      "close": "69.02",
      "volume": "1616986"
    },
    {
      "date": "2025-04-29",
      "open": "68.96",
      "high": "69.1813",
      "low": "68.58",
      "close": "68.91",
      "volume": "1667938"
    },
    {
      "date": "2025-04-30",
      "open": "68.88",
      "high": "69.33",
      "low": "68.37",
      "close": "69.10",
      "volume": "2100959"
    },
    {
      "date": "2025-05-01",
      "open": "68.86",
      "high": "69.47",
      "low": "68.20",
      "close": "68.43",
      "volume": "1567928"
    },
    {
      "date": "2025-05-02",
      "open": "68.785",
      "high": "69.395",
      "low": "68.17",
      "close": "69.25",
      "volume": "1598200"
    },
    {
      "date": "2025-05-05",
      "open": "68.88",
      "high": "69.65",
      "low": "68.625",
      "close": "69.46",
      "volume": "1602947"
    },
    {
      "date": "2025-05-06",
      "open": "69.11",
      "high": "69.75",
      "low": "69.07",
      "close": "69.25",
      "volume": "1799573"
    },
    {
      "date": "2025-05-07",
      "open": "69.24",
      "high": "70.36",
      "low": "69.24",
      "close": "69.64",
      "volume": "2481367"
    },
    {
      "date": "2025-05-08",
      "open": "68.605",
      "high": "69.20",
      "low": "66.39",
      "close": "66.56",
      "volume": "6287042"
    },
    {
      "date": "2025-05-09",
      "open": "67.00",
      "high": "67.05",
      "low": "65.95",
      "close": "66.59",
      "volume": "2910840"
    },
    {
      "date": "2025-05-12",
      "open": "66.15",
      "high": "66.37",
      "low": "65.12",
      "close": "65.35",
      "volume": "3678096"
    },
    {
      "date": "2025-05-13",
      "open": "65.35",
      "high": "65.48",
      "low": "64.50",
      "close": "64.76",
      "volume": "2253676"
    },
    {
      "date": "2025-05-14",
      "open": "64.57",
      "high": "64.73",
      "low": "63.29",
      "close": "64.06",
      "volume": "5207719"
    },
    {
      "date": "2025-05-15",
      "open": "64.30",
      "high": "65.82",
      "low": "64.22",
      "close": "65.70",
      "volume": "1703624"
    },
    {
      "date": "2025-05-16",
      "open": "65.98",
      "high": "67.13",
      "low": "65.70",
      "close": "66.93",
      "volume": "2692851"
    },
    {
      "date": "2025-05-19",
      "open": "66.58",
      "high": "67.19",
      "low": "66.48",
      "close": "67.12",
      "volume": "2077133"
    },
    {
      "date": "2025-05-20",
      "open": "67.05",
      "high": "67.955",
      "low": "67.05",
      "close": "67.48",
      "volume": "2360327"
    },
    {
      "date": "2025-05-21",
      "open": "67.08",
      "high": "67.37",
      "low": "66.255",
      "close": "66.31",
      "volume": "1752604"
    },
    {
      "date": "2025-05-22",
      "open": "66.01",
      "high": "66.24",
      "low": "65.24",
      "close": "65.92",
      "volume": "1765261"
    },
    {
      "date": "2025-05-23",
      "open": "65.71",
      "high": "65.86",
      "low": "64.75",
      "close": "65.80",
      "volume": "1502959"
    },
    {
      "date": "2025-05-27",
      "open": "66.24",
      "high": "66.43",
      "low": "65.725",
      "close": "66.23",
      "volume": "2052132"
    },
    {
      "date": "2025-05-28",
      "open": "66.04",
      "high": "66.17",
      "low": "65.19",
      "close": "65.83",
      "volume": "2533073"
    },
    {
      "date": "2025-05-29",
      "open": "65.86",
      "high": "66.385",
      "low": "65.40",
      "close": "66.23",
      "volume": "1764226"
    },
    {
      "date": "2025-05-30",
      "open": "66.23",
      "high": "66.695",
      "low": "65.91",
      "close": "66.41",
      "volume": "2941493"
    },
    {
      "date": "2025-06-02",
      "open": "66.10",
      "high": "66.555",
      "low": "65.83",
      "close": "66.495",
      "volume": "1631384"
    },
    {
      "date": "2025-06-03",
      "open": "66.50",
      "high": "66.52",
      "low": "65.14",
      "close": "66.01",
      "volume": "2180374"
    },
    {
      "date": "2025-06-04",
      "open": "65.80",
      "high": "66.04",
      "low": "65.01",
      "close": "65.05",
      "volume": "2499635"
    },
    {
      "date": "2025-06-05",
      "open": "64.98",
      "high": "65.31",
      "low": "64.70",
      "close": "65.07",
      "volume": "1590649"
    },
    {
      "date": "2025-06-06",
      "open": "65.11",
      "high": "65.48",
      "low": "64.80",
      "close": "65.24",
      "volume": "1769840"
    },
    {
      "date": "2025-06-09",
      "open": "65.25",
      "high": "67.95",
      "low": "65.25",
      "close": "67.32",
      "volume": "5517070"
    },
    {
      "date": "2025-06-10",
      "open": "67.32",
      "high": "68.06",
      "low": "67.18",
      "close": "67.96",
      "volume": "2877443"
    },
    {
      "date": "2025-06-11",
      "open": "67.96",
      "high": "68.20",
      "low": "67.445",
      "close": "67.51",
      "volume": "2702842"
    },
    {
      "date": "2025-06-12",
      "open": "67.66",
      "high": "67.98",
      "low": "67.235",
      "close": "67.93",
      "volume": "2118624"
    },
    {
      "date": "2025-06-13",
      "open": "67.88",
      "high": "68.155",
      "low": "67.60",
      "close": "67.985",
      "volume": "1957653"
    },
    {
      "date": "2025-06-16",
      "open": "68.29",
      "high": "68.53",
      "low": "66.99",
      "close": "67.21",
      "volume": "2212098"
    },
    {
      "date": "2025-06-17",
      "open": "67.29",
      "high": "67.295",
      "low": "66.19",
      "close": "66.74",
      "volume": "1657150"
    },
    {
      "date": "2025-06-18",
      "open": "66.74",
      "high": "66.99",
      "low": "66.195",
      "close": "66.79",
      "volume": "3066489"
    },
    {
      "date": "2025-06-20",
      "open": "67.12",
      "high": "67.78",
      "low": "66.89",
      "close": "67.19",
      "volume": "2769091"
    },
    {
      "date": "2025-06-23",
      "open": "67.51",
      "high": "68.52",
      "low": "67.3989",
      "close": "68.47",
      "volume": "2309970"
    },
    {
      "date": "2025-06-24",
      "open": "68.35",
      "high": "69.06",
      "low": "68.33",
      "close": "68.78",
      "volume": "2634988"
    },
    {
      "date": "2025-06-25",
      "open": "68.51",
      "high": "68.58",
      "low": "67.99",
      "close": "68.19",
      "volume": "2600232"
    },
    {
      "date": "2025-06-26",
      "open": "68.39",
      "high": "68.88",
      "low": "68.14",
      "close": "68.46",
      "volume": "2214899"
    },
    {
      "date": "2025-06-27",
      "open": "68.66",
      "high": "69.20",
      "low": "68.02",
      "close": "68.31",
      "volume": "2941820"
    },
    {
      "date": "2025-06-30",
      "open": "68.16",
      "high": "69.07",
      "low": "67.855",
      "close": "68.93",
      "volume": "2032985"
    },
    {
      "date": "2025-07-01",
      "open": "69.30",
      "high": "69.79",
      "low": "68.69",
      "close": "69.46",
      "volume": "2621605"
    },
    {
      "date": "2025-07-02",
      "open": "69.20",
      "high": "69.364",
      "low": "68.31",
      "close": "68.98",
      "volume": "2297683"
    },
    {
      "date": "2025-07-03",
      "open": "68.79",
      "high": "70.29",
      "low": "68.71",
      "close": "70.18",
      "volume": "1782353"
    },
    {
      "date": "2025-07-07",
      "open": "70.025",
      "high": "70.34",
      "low": "69.02",
      "close": "69.30",
      "volume": "2493500"
    },
    {
      "date": "2025-07-08",
      "open": "68.84",
      "high": "69.10",
      "low": "68.0932",
      "close": "68.68",
      "volume": "2313911"
    },
    {
      "date": "2025-07-09",
      "open": "68.83",
      "high": "69.06",
      "low": "68.26",
      "close": "68.81",
      "volume": "2232402"
    },
    {
      "date": "2025-07-10",
      "open": "68.42",
      "high": "69.51",
      "low": "68.23",
      "close": "69.415",
      "volume": "2092259"
    },
    {
      "date": "2025-07-11",
      "open": "69.20",
      "high": "69.30",
      "low": "68.69",
      "close": "68.96",
      "volume": "3393037"
    },
    {
      "date": "2025-07-14",
      "open": "68.85",
      "high": "69.395",
      "low": "67.77",
      "close": "68.50",
      "volume": "2623113"
    },
    {
      "date": "2025-07-15",
      "open": "68.28",
      "high": "68.56",
      "low": "67.30",
      "close": "67.73",
      "volume": "2492169"
    },
    {
      "date": "2025-07-16",
      "open": "67.73",
      "high": "68.17",
      "low": "67.48",
      "close": "68.07",
      "volume": "2796434"
    },
    {
      "date": "2025-07-17",
      "open": "67.86",
      "high": "68.32",
      "low": "67.64",
      "close": "67.84",
      "volume": "2495084"
    },
    {
      "date": "2025-07-18",
      "open": "68.40",
      "high": "69.095",
      "low": "68.00",
      "close": "68.90",
      "volume": "1980515"
    },
    {
      "date": "2025-07-21",
      "open": "69.02",
      "high": "69.57",
      "low": "68.76",
      "close": "69.06",
      "volume": "1557387"
    },
    {
      "date": "2025-07-22",
      "open": "68.48",
      "high": "70.08",
      "low": "68.00",
      "close": "69.78",
      "volume": "3119406"
    },
    {
      "date": "2025-07-23",
      "open": "69.89",
      "high": "70.085",
      "low": "69.255",
      "close": "69.55",
      "volume": "1665422"
    },
    {
      "date": "2025-07-24",
      "open": "70.095",
      "high": "70.14",
      "low": "69.46",
      "close": "69.77",
      "volume": "1807527"
    },
    {
      "date": "2025-07-25",
      "open": "69.90",
      "high": "70.01",
      "low": "69.27",
      "close": "69.80",
      "volume": "1410790"
    },
    {
      "date": "2025-07-28",
      "open": "69.80",
      "high": "69.80",
      "low": "68.33",
      "close": "68.36",
      "volume": "1751592"
    },
    {
      "date": "2025-07-29",
      "open": "68.59",
      "high": "69.80",
      "low": "68.05",
      "close": "69.71",
      "volume": "2170318"
    },
    {
      "date": "2025-07-30",
      "open": "69.90",
      "high": "70.75",
      "low": "69.635",
      "close": "70.16",
      "volume": "2167739"
    },
    {
      "date": "2025-07-31",
      "open": "69.75",
      "high": "70.85",
      "low": "69.54",
      "close": "70.80",
      "volume": "2480895"
    },
    {
      "date": "2025-08-01",
      "open": "71.00",
      "high": "71.63",
      "low": "70.37",
      "close": "71.55",
      "volume": "2412054"
    },
    {
      "date": "2025-08-04",
      "open": "71.85",
      "high": "73.29",
      "low": "71.60",
      "close": "73.12",
      "volume": "2824370"
    },
    {
      "date": "2025-08-05",
      "open": "72.98",
      "high": "73.41",
      "low": "72.54",
      "close": "73.04",
      "volume": "6503428"
    },
    {
      "date": "2025-08-06",
      "open": "73.01",
      "high": "73.66",
      "low": "72.5601",
      "close": "73.25",
      "volume": "2903415"
    },
    {
      "date": "2025-08-07",
      "open": "73.95",
      "high": "73.97",
      "low": "72.14",
      "close": "72.87",
      "volume": "3368165"
    },
    {
      "date": "2025-08-08",
      "open": "73.07",
      "high": "73.47",
      "low": "72.19",
      "close": "72.42",
      "volume": "2644726"
    },
    {
      "date": "2025-08-11",
      "open": "72.37",
      "high": "72.63",
      "low": "72.01",
      "close": "72.42",
      "volume": "2250706"
    },
    {
      "date": "2025-08-12",
      "open": "72.55",
      "high": "72.66",
      "low": "71.81",
      "close": "72.63",
      "volume": "1704678"
    },
    {
      "date": "2025-08-13",
      "open": "72.75",
      "high": "73.41",
      "low": "72.45",
      "close": "73.27",
      "volume": "1438572"
    },
    {
      "date": "2025-08-14",
      "open": "73.28",
      "high": "73.38",
      "low": "72.75",
      "close": "72.81",
      "volume": "1885098"
    },
    {
      "date": "2025-08-15",
      "open": "72.81",
      "high": "72.81",
      "low": "71.79",
      "close": "71.95",
      "volume": "2124812"
    },
    {
      "date": "2025-08-18",
      "open": "71.96",
      "high": "72.12",
      "low": "71.145",
      "close": "71.43",
      "volume": "3502086"
    },
    {
      "date": "2025-08-19",
      "open": "71.55",
      "high": "72.55",
      "low": "71.55",
      "close": "72.50",
      "volume": "1227992"
    },
    {
      "date": "2025-08-20",
      "open": "72.88",
      "high": "73.395",
      "low": "72.52",
      "close": "72.60",
      "volume": "1586708"
    },
    {
      "date": "2025-08-21",
      "open": "72.51",
      "high": "72.77",
      "low": "72.25",
      "close": "72.54",
      "volume": "1816861"
    },
    {
      "date": "2025-08-22",
      "open": "72.22",
      "high": "72.58",
      "low": "71.94",
      "close": "72.30",
      "volume": "1117008"
    },
    {
      "date": "2025-08-25",
      "open": "72.17",
      "high": "72.17",
      "low": "71.63",
      "close": "71.65",
      "volume": "1234264"
    },
    {
      "date": "2025-08-26",
      "open": "71.68",
      "high": "71.98",
      "low": "71.31",
      "close": "71.76",
      "volume": "2951163"
    },
    {
      "date": "2025-08-27",
      "open": "71.74",
      "high": "72.245",
      "low": "71.635",
      "close": "72.06",
      "volume": "1751308"
    },
    {
      "date": "2025-08-28",
      "open": "72.06",
      "high": "72.18",
      "low": "71.12",
      "close": "71.21",
      "volume": "1664784"
    },
    {
      "date": "2025-08-29",
      "open": "71.21",
      "high": "71.72",
      "low": "71.095",
      "close": "71.26",
      "volume": "1218439"
    },
    {
      "date": "2025-09-02",
      "open": "71.00",
      "high": "71.50",
      "low": "70.77",
      "close": "71.27",
      "volume": "1504696"
    },
    {
      "date": "2025-09-03",
      "open": "70.96",
      "high": "71.48",
      "low": "70.70",
      "close": "71.39",
      "volume": "3179989"
    },
    {
      "date": "2025-09-04",
      "open": "71.85",
      "high": "72.07",
      "low": "70.865",
      "close": "71.58",
      "volume": "3794401"
    },
    {
      "date": "2025-09-05",
      "open": "71.78",
      "high": "71.94",
      "low": "71.295",
      "close": "71.60",
      "volume": "2182774"
    },
    {
      "date": "2025-09-08",
      "open": "71.85",
      "high": "71.85",
      "low": "70.42",
      "close": "70.77",
      "volume": "2212826"
    },
    {
      "date": "2025-09-09",
      "open": "70.42",
      "high": "71.41",
      "low": "70.42",
      "close": "71.10",
      "volume": "1511245"
    },
    {
      "date": "2025-09-10",
      "open": "71.23",
      "high": "71.73",
      "low": "71.00",
      "close": "71.61",
      "volume": "1588020"
    },
    {
      "date": "2025-09-11",
      "open": "71.74",
      "high": "72.34",
      "low": "71.36",
      "close": "72.30",
      "volume": "2090161"
    },
    {
      "date": "2025-09-12",
      "open": "72.30",
      "high": "72.73",
      "low": "72.205",
      "close": "72.52",
      "volume": "1206829"
    },
    {
      "date": "2025-09-15",
      "open": "72.47",
      "high": "72.63",
      "low": "72.155",
      "close": "72.21",
      "volume": "1624628"
    },
    {
      "date": "2025-09-16",
      "open": "72.02",
      "high": "72.11",
      "low": "71.29",
      "close": "71.35",
      "volume": "2022655"
    },
    {
      "date": "2025-09-17",
      "open": "71.61",
      "high": "72.12",
      "low": "71.515",
      "close": "71.76",
      "volume": "2133500"
    },
    {
      "date": "2025-09-18",
      "open": "71.36",
      "high": "72.08",
      "low": "71.20",
      "close": "71.28",
      "volume": "2379736"
    },
    {
      "date": "2025-09-19",
      "open": "71.66",
      "high": "72.605",
      "low": "71.33",
      "close": "72.29",
      "volume": "2782613"
    },
    {
      "date": "2025-09-22",
      "open": "72.20",
      "high": "72.42",
      "low": "71.435",
      "close": "72.22",
      "volume": "2022786"
    },
    {
      "date": "2025-09-23",
      "open": "72.00",
      "high": "73.548",
      "low": "71.82",
      "close": "73.29",
      "volume": "3524011"
    },
    {
      "date": "2025-09-24",
      "open": "73.35",
      "high": "73.76",
      "low": "73.04",
      "close": "73.71",
      "volume": "1864215"
    },
    {
      "date": "2025-09-25",
      "open": "74.00",
      "high": "74.57",
      "low": "73.45",
      "close": "73.51",
      "volume": "3988064"
    },
    {
      "date": "2025-09-26",
      "open": "73.78",
      "high": "74.39",
      "low": "73.24",
      "close": "74.07",
      "volume": "2182158"
    },
    {
      "date": "2025-09-29",
      "open": "74.26",
      "high": "75.08",
      "low": "73.67",
      "close": "75.06",
      "volume": "2459001"
    },
    {
      "date": "2025-09-30",
      "open": "74.93",
      "high": "76.18",
      "low": "74.93",
      "close": "76.02",
      "volume": "2237425"
    },
    {
      "date": "2025-10-01",
      "open": "76.00",
      "high": "76.46",
      "low": "75.51",
      "close": "76.23",
      "volume": "1754054"
    },
    {
      "date": "2025-10-02",
      "open": "75.75",
      "high": "76.10",
      "low": "75.36",
      "close": "76.09",
      "volume": "1725419"
    },
    {
      "date": "2025-10-03",
      "open": "76.10",
      "high": "77.46",
      "low": "76.10",
      "close": "76.62",
      "volume": "2723127"
    },
    {
      "date": "2025-10-06",
      "open": "76.64",
      "high": "77.71",
      "low": "76.63",
      "close": "77.48",
      "volume": "2480866"
    },
    {
      "date": "2025-10-07",
      "open": "77.65",
      "high": "78.18",
      "low": "77.44",
      "close": "77.69",
      "volume": "1518383"
    },
    {
      "date": "2025-10-08",
      "open": "77.98",
      "high": "77.98",
      "low": "77.24",
      "close": "77.83",
      "volume": "2860504"
    },
    {
      "date": "2025-10-09",
      "open": "78.38",
      "high": "78.56",
      "low": "76.625",
      "close": "76.69",
      "volume": "2416434"
    },
    {
      "date": "2025-10-10",
      "open": "76.84",
      "high": "77.845",
      "low": "76.68",
      "close": "77.47",
      "volume": "1590620"
    },
    {
      "date": "2025-10-13",
      "open": "77.52",
      "high": "78.00",
      "low": "77.04",
      "close": "77.49",
      "volume": "1644366"
    },
    {
      "date": "2025-10-14",
      "open": "77.71",
      "high": "78.33",
      "low": "77.50",
      "close": "78.09",
      "volume": "1456430"
    },
    {
      "date": "2025-10-15",
      "open": "78.20",
      "high": "78.89",
      "low": "78.01",
      "close": "78.65",
      "volume": "2024329"
    },
    {
      "date": "2025-10-16",
      "open": "78.94",
      "high": "79.32",
      "low": "77.41",
      "close": "77.50",
      "volume": "2073964"
    },
    {
      "date": "2025-10-17",
      "open": "77.77",
      "high": "78.045",
      "low": "77.23",
      "close": "77.98",
      "volume": "1522509"
    },
    {
      "date": "2025-10-20",
      "open": "78.35",
      "high": "78.77",
      "low": "77.895",
      "close": "78.65",
      "volume": "2824552"
    },
    {
      "date": "2025-10-21",
      "open": "78.65",
      "high": "78.80",
      "low": "77.675",
      "close": "78.12",
      "volume": "1253142"
    },
    {
      "date": "2025-10-22",
      "open": "78.33",
      "high": "79.14",
      "low": "78.14",
      "close": "78.73",
      "volume": "1691672"
    },
    {
      "date": "2025-10-23",
      "open": "78.88",
      "high": "78.92",
      "low": "77.56",
      "close": "77.89",
      "volume": "1192940"
    },
    {
      "date": "2025-10-24",
      "open": "78.12",
      "high": "78.75",
      "low": "77.85",
      "close": "77.96",
      "volume": "1600643"
    },
    {
      "date": "2025-10-27",
      "open": "78.02",
      "high": "78.405",
      "low": "77.40",
      "close": "78.31",
      "volume": "1326460"
    },
    {
      "date": "2025-10-28",
      "open": "78.73",
      "high": "78.73",
      "low": "77.46",
      "close": "77.68",
      "volume": "1458070"
    },
    {
      "date": "2025-10-29",
      "open": "77.51",
      "high": "77.77",
      "low": "76.83",
      "close": "76.94",
      "volume": "1752557"
    },
    {
      "date": "2025-10-30",
      "open": "77.15",
      "high": "77.895",
      "low": "76.94",
      "close": "77.75",
      "volume": "4578803"
    },
    {
      "date": "2025-10-31",
      "open": "77.42",
      "high": "77.42",
      "low": "76.66",
      "close": "76.81",
      "volume": "2907007"
    },
    {
      "date": "2025-11-03",
      "open": "76.81",
      "high": "77.30",
      "low": "76.00",
      "close": "77.27",
      "volume": "1494316"
    },
    {
      "date": "2025-11-04",
      "open": "77.50",
      "high": "77.64",
      "low": "76.85",
      "close": "77.04",
      "volume": "2153949"
    },
    {
      "date": "2025-11-05",
      "open": "77.06",
      "high": "77.24",
      "low": "75.99",
      "close": "76.77",
      "volume": "4748707"
    },
    {
      "date": "2025-11-06",
      "open": "75.54",
      "high": "77.36",
      "low": "74.76",
      "close": "75.56",
      "volume": "3362345"
    },
    {
      "date": "2025-11-07",
      "open": "75.75",
      "high": "76.56",
      "low": "74.915",
      "close": "75.59",
      "volume": "2856722"
    },
    {
      "date": "2025-11-10",
      "open": "76.00",
      "high": "76.79",
      "low": "75.32",
      "close": "76.57",
      "volume": "3177025"
    },
    {
      "date": "2025-11-11",
      "open": "76.89",
      "high": "77.10",
      "low": "76.4875",
      "close": "76.99",
      "volume": "2185320"
    },
    {
      "date": "2025-11-12",
      "open": "76.96",
      "high": "77.46",
      "low": "76.77",
      "close": "77.34",
      "volume": "2861481"
    },
    {
      "date": "2025-11-13",
      "open": "77.05",
      "high": "77.165",
      "low": "76.28",
      "close": "76.34",
      "volume": "1623373"
    },
    {
      "date": "2025-11-14",
      "open": "76.34",
      "high": "76.895",
      "low": "75.885",
      "close": "76.47",
      "volume": "1457555"
    },
    {
      "date": "2025-11-17",
      "open": "76.84",
      "high": "77.285",
      "low": "76.65",
      "close": "77.12",
      "volume": "1315112"
    },
    {
      "date": "2025-11-18",
      "open": "77.12",
      "high": "77.51",
      "low": "76.62",
      "close": "76.73",
      "volume": "1401656"
    },
    {
      "date": "2025-11-19",
      "open": "76.73",
      "high": "76.88",
      "low": "75.52",
      "close": "75.62",
      "volume": "1577351"
    },
    {
      "date": "2025-11-20",
      "open": "76.04",
      "high": "76.575",
      "low": "75.49",
      "close": "75.72",
      "volume": "1629778"
    },
    {
      "date": "2025-11-21",
      "open": "75.30",
      "high": "75.95",
      "low": "74.90",
      "close": "75.85",
      "volume": "2067260"
    },
    {
      "date": "2025-11-24",
      "open": "75.91",
      "high": "77.41",
      "low": "75.63",
      "close": "77.02",
      "volume": "2707481"
    },
    {
      "date": "2025-11-25",
      "open": "77.27",
      "high": "77.46",
      "low": "76.06",
      "close": "76.57",
      "volume": "1402224"
    },
    {
      "date": "2025-11-26",
      "open": "76.74",
      "high": "77.38",
      "low": "76.695",
      "close": "77.11",
      "volume": "1399674"
    },
    {
      "date": "2025-11-28",
      "open": "77.11",
      "high": "77.71",
      "low": "76.86",
      "close": "77.65",
      "volume": "625325"
    },
    {
      "date": "2025-12-01",
      "open": "77.41",
      "high": "77.48",
      "low": "75.40",
      "close": "75.52",
      "volume": "1799340"
    },
    {
      "date": "2025-12-02",
      "open": "75.55",
      "high": "75.605",
      "low": "74.36",
      "close": "74.53",
      "volume": "1641889"
    },
    {
      "date": "2025-12-03",
      "open": "74.56",
      "high": "74.93",
      "low": "74.02",
      "close": "74.29",
      "volume": "1692753"
    },
    {
      "date": "2025-12-04",
      "open": "73.96",
      "high": "74.52",
      "low": "73.66",
      "close": "73.81",
      "volume": "1689670"
    },
    {
      "date": "2025-12-05",
      "open": "73.88",
      "high": "74.32",
      "low": "73.22",
      "close": "73.28",
      "volume": "1766201"
    },
    {
      "date": "2025-12-08",
      "open": "73.55",
      "high": "73.875",
      "low": "72.89",
      "close": "73.34",
      "volume": "1865293"
    },
    {
      "date": "2025-12-09",
      "open": "73.88",
      "high": "74.24",
      "low": "73.20",
      "close": "73.50",
      "volume": "2826139"
    },
    {
      "date": "2025-12-10",
      "open": "73.59",
      "high": "73.69",
      "low": "73.055",
      "close": "73.51",
      "volume": "3560702"
    },
    {
      "date": "2025-12-11",
      "open": "73.80",
      "high": "74.62",
      "low": "73.195",
      "close": "73.37",
      "volume": "1981614"
    },
    {
      "date": "2025-12-12",
      "open": "73.50",
      "high": "73.84",
      "low": "73.24",
      "close": "73.80",
      "volume": "1543572"
    },
    {
      "date": "2025-12-15",
      "open": "74.21",
      "high": "74.3999",
      "low": "73.70",
      "close": "74.12",
      "volume": "2029898"
    },
    {
      "date": "2025-12-16",
      "open": "74.24",
      "high": "74.36",
      "low": "72.82",
      "close": "73.28",
      "volume": "1736019"
    },
    {
      "date": "2025-12-17",
      "open": "73.51",
      "high": "73.98",
      "low": "73.31",
      "close": "73.59",
      "volume": "2308460"
    },
    {
      "date": "2025-12-18",
      "open": "73.45",
      "high": "73.89",
      "low": "73.03",
      "close": "73.29",
      "volume": "2537978"
    },
    {
      "date": "2025-12-19",
      "open": "73.20",
      "high": "73.27",
      "low": "72.39",
      "close": "72.47",
      "volume": "4385010"
    },
    {
      "date": "2025-12-22",
      "open": "72.46",
      "high": "72.69",
      "low": "71.93",
      "close": "72.43",
      "volume": "1783568"
    },
    {
      "date": "2025-12-23",
      "open": "72.405",
      "high": "72.845",
      "low": "72.29",
      "close": "72.57",
      "volume": "1462744"
    },
    {
      "date": "2025-12-24",
      "open": "72.62",
      "high": "73.05",
      "low": "72.50",
      "close": "73.01",
      "volume": "699444"
    },
    {
      "date": "2025-12-26",
      "open": "72.95",
      "high": "73.00",
      "low": "72.52",
      "close": "72.77",
      "volume": "1281345"
    },
    {
      "date": "2025-12-29",
      "open": "73.04",
      "high": "73.45",
      "low": "72.855",
      "close": "73.05",
      "volume": "1875700"
    },
    {
      "date": "2025-12-30",
      "open": "73.05",
      "high": "73.3899",
      "low": "72.915",
      "close": "73.20",
      "volume": "1205607"
    },
    {
      "date": "2025-12-31",
      "open": "73.20",
      "high": "73.21",
      "low": "72.43",
      "close": "72.49",
      "volume": "970730"
    },
    {
      "date": "2026-01-02",
      "open": "72.33",
      "high": "73.50",
      "low": "72.05",
      "close": "73.08",
      "volume": "1484825"
    },
    {
      "date": "2026-01-05",
      "open": "72.915",
      "high": "72.92",
      "low": "71.405",
      "close": "72.31",
      "volume": "1831367"
    },
    {
      "date": "2026-01-06",
      "open": "72.22",
      "high": "73.14",
      "low": "72.17",
      "close": "73.10",
      "volume": "1411854"
    },
    {
      "date": "2026-01-07",
      "open": "73.10",
      "high": "73.39",
      "low": "72.40",
      "close": "72.51",
      "volume": "2770866"
    },
    {
      "date": "2026-01-08",
      "open": "72.51",
      "high": "73.49",
      "low": "72.0213",
      "close": "72.94",
      "volume": "2699962"
    },
    {
      "date": "2026-01-09",
      "open": "73.33",
      "high": "73.95",
      "low": "72.655",
      "close": "72.82",
      "volume": "2219456"
    },
    {
      "date": "2026-01-12",
      "open": "72.69",
      "high": "73.83",
      "low": "72.555",
      "close": "73.36",
      "volume": "2121333"
    },
    {
      "date": "2026-01-13",
      "open": "73.48",
      "high": "74.07",
      "low": "73.12",
      "close": "73.93",
      "volume": "2454239"
    },
    {
      "date": "2026-01-14",
      "open": "74.06",
      "high": "75.54",
      "low": "74.06",
      "close": "75.26",
      "volume": "2091753"
    },
    {
      "date": "2026-01-15",
      "open": "75.40",
      "high": "76.33",
      "low": "75.26",
      "close": "75.78",
      "volume": "2096140"
    },
    {
      "date": "2026-01-16",
      "open": "75.50",
      "high": "76.70",
      "low": "75.39",
      "close": "76.44",
      "volume": "2553596"
    },
    {
      "date": "2026-01-20",
      "open": "76.18",
      "high": "76.76",
      "low": "75.73",
      "close": "76.13",
      "volume": "2068718"
    },
    {
      "date": "2026-01-21",
      "open": "76.65",
      "high": "77.055",
      "low": "75.81",
      "close": "76.91",
      "volume": "2981541"
    },
    {
      "date": "2026-01-22",
      "open": "77.03",
      "high": "77.14",
      "low": "76.03",
      "close": "76.23",
      "volume": "2023566"
    },
    {
      "date": "2026-01-23",
      "open": "76.00",
      "high": "76.22",
      "low": "74.815",
      "close": "75.69",
      "volume": "2108669"
    },
    {
      "date": "2026-01-26",
      "open": "76.07",
      "high": "76.829",
      "low": "76.00",
      "close": "76.59",
      "volume": "1383154"
    },
    {
      "date": "2026-01-27",
      "open": "76.59",
      "high": "77.25",
      "low": "76.17",
      "close": "77.09",
      "volume": "1618640"
    },
    {
      "date": "2026-01-28",
      "open": "76.96",
      "high": "77.446",
      "low": "76.41",
      "close": "76.65",
      "volume": "1385750"
    },
    {
      "date": "2026-01-29",
      "open": "77.00",
      "high": "77.515",
      "low": "76.225",
      "close": "76.37",
      "volume": "2173600"
    },
    {
      "date": "2026-01-30",
      "open": "76.11",
      "high": "76.76",
      "low": "75.73",
      "close": "76.73",
      "volume": "3549704"
    },
    {
      "date": "2026-02-02",
      "open": "76.585",
      "high": "77.145",
      "low": "75.69",
      "close": "75.96",
      "volume": "2830628"
    },
    {
      "date": "2026-02-03",
      "open": "76.00",
      "high": "78.17",
      "low": "76.00",
      "close": "77.80",
      "volume": "3003608"
    },
    {
      "date": "2026-02-04",
      "open": "77.87",
      "high": "78.4794",
      "low": "77.07",
      "close": "77.23",
      "volume": "1942868"
    },
    {
      "date": "2026-02-05",
      "open": "77.63",
      "high": "77.85",
      "low": "77.13",
      "close": "77.57",
      "volume": "1632938"
    },
    {
      "date": "2026-02-06",
      "open": "78.15",
      "high": "78.51",
      "low": "76.65",
      "close": "76.75",
      "volume": "1913978"
    },
    {
      "date": "2026-02-09",
      "open": "76.62",
      "high": "77.25",
      "low": "76.32",
      "close": "77.15",
      "volume": "1409462"
    },
    {
      "date": "2026-02-10",
      "open": "77.37",
      "high": "79.12",
      "low": "77.115",
      "close": "78.75",
      "volume": "2024748"
    },
    {
      "date": "2026-02-11",
      "open": "78.73",
      "high": "79.39",
      "low": "78.58",
      "close": "79.31",
      "volume": "1805258"
    },
    {
      "date": "2026-02-12",
      "open": "79.82",
      "high": "81.40",
      "low": "79.53",
      "close": "80.69",
      "volume": "2469199"
    },
    {
      "date": "2026-02-13",
      "open": "80.00",
      "high": "82.73",
      "low": "79.635",
      "close": "82.69",
      "volume": "2187543"
    },
    {
      "date": "2026-02-17",
      "open": "83.00",
      "high": "83.19",
      "low": "81.16",
      "close": "81.51",
      "volume": "2123388"
    },
    {
      "date": "2026-02-18",
      "open": "81.35",
      "high": "81.51",
      "low": "80.24",
      "close": "80.40",
      "volume": "2089118"
    },
    {
      "date": "2026-02-19",
      "open": "80.40",
      "high": "81.20",
      "low": "79.23",
      "close": "79.53",
      "volume": "4791836"
    },
    {
      "date": "2026-02-20",
      "open": "80.65",
      "high": "80.73",
      "low": "78.60",
      "close": "80.26",
      "volume": "2456817"
    },
    {
      "date": "2026-02-23",
      "open": "80.66",
      "high": "82.14",
      "low": "80.29",
      "close": "82.11",
      "volume": "2667651"
    },
    {
      "date": "2026-02-24",
      "open": "82.18",
      "high": "82.6936",
      "low": "80.98",
      "close": "82.50",
      "volume": "2194782"
    },
    {
      "date": "2026-02-25",
      "open": "82.65",
      "high": "83.00",
      "low": "81.20",
      "close": "82.80",
      "volume": "1940476"
    },
    {
      "date": "2026-02-26",
      "open": "82.99",
      "high": "83.42",
      "low": "82.5411",
      "close": "82.99",
      "volume": "2745725"
    },
    {
      "date": "2026-02-27",
      "open": "83.09",
      "high": "84.08",
      "low": "82.59",
      "close": "83.66",
      "volume": "3150944"
    },
    {
      "date": "2026-03-02",
      "open": "83.30",
      "high": "84.49",
      "low": "83.26",
      "close": "84.01",
      "volume": "1881847"
    },
    {
      "date": "2026-03-03",
      "open": "83.47",
      "high": "85.23",
      "low": "82.19",
      "close": "84.41",
      "volume": "2803733"
    },
    {
      "date": "2026-03-04",
      "open": "84.17",
      "high": "84.86",
      "low": "83.25",
      "close": "84.32",
      "volume": "2321746"
    },
    {
      "date": "2026-03-05",
      "open": "83.72",
      "high": "83.93",
      "low": "82.67",
      "close": "82.90",
      "volume": "2490551"
    },
    {
      "date": "2026-03-06",
      "open": "82.32",
      "high": "83.80",
      "low": "82.03",
      "close": "83.36",
      "volume": "1779504"
    },
    {
      "date": "2026-03-09",
      "open": "83.36",
      "high": "83.36",
      "low": "81.71",
      "close": "83.13",
      "volume": "2545560"
    },
    {
      "date": "2026-03-10",
      "open": "82.345",
      "high": "82.80",
      "low": "81.83",
      "close": "81.93",
      "volume": "1267096"
    },
    {
      "date": "2026-03-11",
      "open": "81.42",
      "high": "81.92",
      "low": "80.82",
      "close": "81.02",
      "volume": "2518509"
    },
    {
      "date": "2026-03-12",
      "open": "80.72",
      "high": "82.67",
      "low": "80.27",
      "close": "81.74",
      "volume": "2507622"
    },
    {
      "date": "2026-03-13",
      "open": "82.60",
      "high": "83.15",
      "low": "82.47",
      "close": "82.63",
      "volume": "1736500"
    },
    {
      "date": "2026-03-16",
      "open": "83.07",
      "high": "83.56",
      "low": "82.75",
      "close": "83.24",
      "volume": "2359532"
    },
    {
      "date": "2026-03-17",
      "open": "83.61",
      "high": "83.86",
      "low": "82.74",
      "close": "82.81",
      "volume": "1974661"
    },
    {
      "date": "2026-03-18",
      "open": "82.042",
      "high": "82.77",
      "low": "81.53",
      "close": "81.54",
      "volume": "2184919"
    },
    {
      "date": "2026-03-19",
      "open": "81.47",
      "high": "82.07",
      "low": "80.35",
      "close": "81.06",
      "volume": "2195258"
    },
    {
      "date": "2026-03-20",
      "open": "80.75",
      "high": "81.22",
      "low": "78.15",
      "close": "78.70",
      "volume": "3789696"
    },
    {
      "date": "2026-03-23",
      "open": "79.63",
      "high": "80.15",
      "low": "78.89",
      "close": "79.41",
      "volume": "1877134"
    },
    {
      "date": "2026-03-24",
      "open": "79.40",
      "high": "81.09",
      "low": "79.12",
      "close": "79.93",
      "volume": "2535824"
    },
    {
      "date": "2026-03-25",
      "open": "80.51",
      "high": "80.65",
      "low": "79.795",
      "close": "79.98",
      "volume": "1198826"
    },
    {
      "date": "2026-03-26",
      "open": "80.08",
      "high": "80.614",
      "low": "79.78",
      "close": "80.40",
      "volume": "1186116"
    },
    {
      "date": "2026-03-27",
      "open": "80.59",
      "high": "81.69",
      "low": "80.26",
      "close": "80.85",
      "volume": "1620083"
    },
    {
      "date": "2026-03-30",
      "open": "81.80",
      "high": "82.015",
      "low": "81.20",
      "close": "81.59",
      "volume": "1879570"
    },
    {
      "date": "2026-03-31",
      "open": "82.02",
      "high": "82.07",
      "low": "80.90",
      "close": "81.92",
      "volume": "2016008"
    },
    {
      "date": "2026-04-01",
      "open": "81.75",
      "high": "82.62",
      "low": "81.52",
      "close": "82.28",
      "volume": "1084165"
    },
    {
      "date": "2026-04-02",
      "open": "82.46",
      "high": "83.1599",
      "low": "82.13",
      "close": "82.84",
      "volume": "929686"
    },
    {
      "date": "2026-04-06",
      "open": "82.42",
      "high": "83.00",
      "low": "82.30",
      "close": "82.65",
      "volume": "1227636"
    },
    {
      "date": "2026-04-07",
      "open": "82.47",
      "high": "83.43",
      "low": "82.37",
      "close": "82.84",
      "volume": "1100202"
    },
    {
      "date": "2026-04-08",
      "open": "82.79",
      "high": "83.49",
      "low": "81.89",
      "close": "83.44",
      "volume": "1099457"
    },
    {
      "date": "2026-04-09",
      "open": "83.55",
      "high": "85.27",
      "low": "83.355",
      "close": "84.41",
      "volume": "1656554"
    },
    {
      "date": "2026-04-10",
      "open": "84.25",
      "high": "84.67",
      "low": "83.395",
      "close": "83.58",
      "volume": "1364743"
    },
    {
      "date": "2026-04-13",
      "open": "83.65",
      "high": "83.69",
      "low": "81.9801",
      "close": "82.45",
      "volume": "1617880"
    },
    {
      "date": "2026-04-14",
      "open": "82.14",
      "high": "82.40",
      "low": "81.29",
      "close": "81.92",
      "volume": "1795442"
    },
    {
      "date": "2026-04-15",
      "open": "81.64",
      "high": "81.91",
      "low": "81.03",
      "close": "81.54",
      "volume": "1345848"
    },
    {
      "date": "2026-04-16",
      "open": "81.24",
      "high": "82.14",
      "low": "81.24",
      "close": "82.00",
      "volume": "1814674"
    },
    {
      "date": "2026-04-17",
      "open": "81.89",
      "high": "82.485",
      "low": "81.05",
      "close": "82.37",
      "volume": "1971676"
    },
    {
      "date": "2026-04-20",
      "open": "82.505",
      "high": "83.08",
      "low": "81.51",
      "close": "81.67",
      "volume": "1765212"
    },
    {
      "date": "2026-04-21",
      "open": "81.89",
      "high": "81.89",
      "low": "80.12",
      "close": "80.35",
      "volume": "1606468"
    },
    {
      "date": "2026-04-22",
      "open": "81.18",
      "high": "81.275",
      "low": "79.21",
      "close": "79.64",
      "volume": "1593476"
    },
    {
      "date": "2026-04-23",
      "open": "80.33",
      "high": "81.95",
      "low": "80.255",
      "close": "81.89",
      "volume": "1861959"
    },
    {
      "date": "2026-04-24",
      "open": "81.69",
      "high": "82.12",
      "low": "81.11",
      "close": "81.23",
      "volume": "1414840"
    },
    {
      "date": "2026-04-27",
      "open": "81.32",
      "high": "82.13",
      "low": "81.165",
      "close": "81.59",
      "volume": "1311328"
    },
    {
      "date": "2026-04-28",
      "open": "82.21",
      "high": "82.36",
      "low": "81.415",
      "close": "81.92",
      "volume": "1363176"
    },
    {
      "date": "2026-04-29",
      "open": "81.54",
      "high": "82.15",
      "low": "81.11",
      "close": "81.33",
      "volume": "1413773"
    },
    {
      "date": "2026-04-30",
      "open": "81.54",
      "high": "83.205",
      "low": "81.54",
      "close": "82.84",
      "volume": "2828554"
    },
    {
      "date": "2026-05-01",
      "open": "82.845",
      "high": "84.09",
      "low": "82.4479",
      "close": "82.61",
      "volume": "1544305"
    },
    {
      "date": "2026-05-04",
      "open": "81.94",
      "high": "82.82",
      "low": "81.50",
      "close": "82.08",
      "volume": "1232733"
    },
    {
      "date": "2026-05-05",
      "open": "82.05",
      "high": "82.86",
      "low": "81.43",
      "close": "81.61",
      "volume": "2038608"
    },
    {
      "date": "2026-05-06",
      "open": "81.18",
      "high": "81.51",
      "low": "80.30",
      "close": "80.99",
      "volume": "2908482"
    },
    {
      "date": "2026-05-07",
      "open": "81.395",
      "high": "83.295",
      "low": "81.39",
      "close": "82.73",
      "volume": "3524477"
    },
    {
      "date": "2026-05-08",
      "open": "82.938",
      "high": "83.225",
      "low": "81.54",
      "close": "81.78",
      "volume": "2963813"
    },
    {
      "date": "2026-05-11",
      "open": "82.38",
      "high": "83.66",
      "low": "82.27",
      "close": "83.43",
      "volume": "2255788"
    },
    {
      "date": "2026-05-12",
      "open": "83.33",
      "high": "83.65",
      "low": "82.49",
      "close": "83.30",
      "volume": "2850121"
    },
    {
      "date": "2026-05-13",
      "open": "82.65",
      "high": "82.76",
      "low": "81.94",
      "close": "82.46",
      "volume": "1747740"
    },
    {
      "date": "2026-05-14",
      "open": "82.52",
      "high": "82.91",
      "low": "82.12",
      "close": "82.73",
      "volume": "1725706"
    },
    {
      "date": "2026-05-15",
      "open": "82.90",
      "high": "82.98",
      "low": "80.44",
      "close": "80.50",
      "volume": "2319735"
    },
    {
      "date": "2026-05-18",
      "open": "81.26",
      "high": "82.05",
      "low": "80.93",
      "close": "81.96",
      "volume": "2125175"
    },
    {
      "date": "2026-05-19",
      "open": "81.71",
      "high": "83.14",
      "low": "81.55",
      "close": "82.97",
      "volume": "1743655"
    },
    {
      "date": "2026-05-20",
      "open": "83.27",
      "high": "83.57",
      "low": "82.83",
      "close": "83.16",
      "volume": "3182374"
    },
    {
      "date": "2026-05-21",
      "open": "82.73",
      "high": "83.805",
      "low": "82.73",
      "close": "83.65",
      "volume": "1477170"
    },
    {
      "date": "2026-05-22",
      "open": "83.15",
      "high": "84.08",
      "low": "82.84",
      "close": "83.94",
      "volume": "1609757"
    },
    {
      "date": "2026-05-26",
      "open": "84.44",
      "high": "84.485",
      "low": "83.80",
      "close": "84.11",
      "volume": "1698811"
    },
    {
      "date": "2026-05-27",
      "open": "83.88",
      "high": "84.44",
      "low": "83.5177",
      "close": "84.17",
      "volume": "1847981"
    },
    {
      "date": "2026-05-28",
      "open": "84.04",
      "high": "84.45",
      "low": "82.75",
      "close": "82.85",
      "volume": "1861918"
    },
    {
      "date": "2026-05-29",
      "open": "82.66",
      "high": "82.885",
      "low": "81.74",
      "close": "82.04",
      "volume": "2489167"
    },
    {
      "date": "2026-06-01",
      "open": "81.23",
      "high": "81.59",
      "low": "80.22",
      "close": "80.39",
      "volume": "2195567"
    },
    {
      "date": "2026-06-02",
      "open": "80.39",
      "high": "81.60",
      "low": "80.27",
      "close": "81.35",
      "volume": "2518605"
    },
    {
      "date": "2026-06-03",
      "open": "81.51",
      "high": "83.01",
      "low": "81.04",
      "close": "81.07",
      "volume": "2077891"
    },
    {
      "date": "2026-06-04",
      "open": "81.80",
      "high": "82.14",
      "low": "80.28",
      "close": "81.89",
      "volume": "2197658"
    },
    {
      "date": "2026-06-05",
      "open": "82.00",
      "high": "83.69",
      "low": "81.99",
      "close": "83.27",
      "volume": "1707961"
    },
    {
      "date": "2026-06-08",
      "open": "82.94",
      "high": "83.58",
      "low": "81.365",
      "close": "81.69",
      "volume": "1771718"
    },
    {
      "date": "2026-06-09",
      "open": "81.90",
      "high": "82.88",
      "low": "81.17",
      "close": "82.27",
      "volume": "2780786"
    },
    {
      "date": "2026-06-10",
      "open": "82.91",
      "high": "83.40",
      "low": "82.43",
      "close": "82.83",
      "volume": "1526617"
    },
    {
      "date": "2026-06-11",
      "open": "83.31",
      "high": "84.075",
      "low": "82.77",
      "close": "82.81",
      "volume": "1618269"
    },
    {
      "date": "2026-06-12",
      "open": "83.03",
      "high": "83.98",
      "low": "83.03",
      "close": "83.85",
      "volume": "1408143"
    },
    {
      "date": "2026-06-15",
      "open": "83.37",
      "high": "83.74",
      "low": "82.70",
      "close": "83.44",
      "volume": "2169593"
    },
    {
      "date": "2026-06-16",
      "open": "83.81",
      "high": "85.09",
      "low": "83.56",
      "close": "83.97",
      "volume": "1783717"
    },
    {
      "date": "2026-06-17",
      "open": "83.945",
      "high": "84.045",
      "low": "82.24",
      "close": "82.85",
      "volume": "2224776"
    },
    {
      "date": "2026-06-18",
      "open": "82.85",
      "high": "83.34",
      "low": "82.00",
      "close": "82.50",
      "volume": "2848389"
    },
    {
      "date": "2026-06-22",
      "open": "82.42",
      "high": "84.00",
      "low": "82.42",
      "close": "83.25",
      "volume": "2117879"
    },
    {
      "date": "2026-06-23",
      "open": "83.73",
      "high": "85.00",
      "low": "83.13",
      "close": "84.84",
      "volume": "1981486"
    },
    {
      "date": "2026-06-24",
      "open": "85.145",
      "high": "86.08",
      "low": "84.835",
      "close": "85.82",
      "volume": "2196335"
    },
    {
      "date": "2026-06-25",
      "open": "86.18",
      "high": "86.82",
      "low": "85.775",
      "close": "86.66",
      "volume": "2708435"
    },
    {
      "date": "2026-06-26",
      "open": "86.92",
      "high": "87.57",
      "low": "86.76",
      "close": "87.21",
      "volume": "2727005"
    },
    {
      "date": "2026-06-29",
      "open": "87.23",
      "high": "87.37",
      "low": "86.52",
      "close": "87.01",
      "volume": "2087271"
    },
    {
      "date": "2026-06-30",
      "open": "86.98",
      "high": "87.56",
      "low": "85.85",
      "close": "86.43",
      "volume": "2312589"
    },
    {
      "date": "2026-07-01",
      "open": "85.475",
      "high": "86.49",
      "low": "85.475",
      "close": "86.19",
      "volume": "2209345"
    },
    {
      "date": "2026-07-02",
      "open": "86.44",
      "high": "88.18",
      "low": "86.44",
      "close": "88.13",
      "volume": "1505460"
    },
    {
      "date": "2026-07-06",
      "open": "87.90",
      "high": "87.90",
      "low": "85.755",
      "close": "86.27",
      "volume": "1907134"
    },
    {
      "date": "2026-07-07",
      "open": "86.82",
      "high": "88.62",
      "low": "86.82",
      "close": "87.12",
      "volume": "2352911"
    },
    {
      "date": "2026-07-08",
      "open": "87.12",
      "high": "87.42",
      "low": "85.665",
      "close": "85.91",
      "volume": "2797869"
    },
    {
      "date": "2026-07-09",
      "open": "86.12",
      "high": "86.28",
      "low": "85.04",
      "close": "85.28",
      "volume": "3199525"
    },
    {
      "date": "2026-07-10",
      "open": "85.32",
      "high": "86.16",
      "low": "85.32",
      "close": "85.71",
      "volume": "1681981"
    },
    {
      "date": "2026-07-13",
      "open": "86.17",
      "high": "87.2199",
      "low": "85.975",
      "close": "86.45",
      "volume": "2322379"
    },
    {
      "date": "2026-07-14",
      "open": "86.86",
      "high": "87.52",
      "low": "86.08",
      "close": "86.45",
      "volume": "2340913"
    },
    {
      "date": "2026-07-15",
      "open": "86.22",
      "high": "86.55",
      "low": "85.085",
      "close": "85.42",
      "volume": "1795544"
    },
    {
      "date": "2026-07-16",
      "open": "85.56",
      "high": "86.64",
      "low": "85.44",
      "close": "86.56",
      "volume": "1867858"
    },
    {
      "date": "2026-07-17",
      "open": "87.35",
      "high": "88.12",
      "low": "85.28",
      "close": "85.59",
      "volume": "1874809"
    },
    {
      "date": "2026-07-20",
      "open": "86.17",
      "high": "86.66",
      "low": "84.92",
      "close": "85.16",
      "volume": "1634412"
    },
    {
      "date": "2026-07-21",
      "open": "85.18",
      "high": "85.35",
      "low": "84.46",
      "close": "84.92",
      "volume": "2821617"
    },
    {
      "date": "2026-07-22",
      "open": "85.64",
      "high": "86.66",
      "low": "85.18",
      "close": "86.56",
      "volume": "1597532"
    },
    {
      "date": "2026-07-23",
      "open": "85.97",
      "high": "86.97",
      "low": "85.87",
      "close": "86.65",
      "volume": "1899780"
    },
    {
      "date": "2026-07-24",
      "open": "87.07",
      "high": "87.66",
      "low": "86.76",
      "close": "87.18",
      "volume": "1644731"
    },
    {
      "date": "2026-07-27",
      "open": "87.01",
      "high": "87.29",
      "low": "85.67",
      "close": "85.84",
      "volume": "1415844"
    },
    {
      "date": "2026-07-28",
      "open": "86.52",
      "high": "87.43",
      "low": "85.64",
      "close": "85.66",
      "volume": "1607892"
    },
    {
      "date": "2026-07-29",
      "open": "85.93",
      "high": "86.14",
      "low": "83.445",
      "close": "84.00",
      "volume": "2029124"
    },
    {
      "date": "2026-07-30",
      "open": "84.10",
      "high": "84.37",
      "low": "82.62",
      "close": "83.25",
      "volume": "1677418"
    },
    {
      "date": "2026-07-31",
      "open": "83.06",
      "high": "83.575",
      "low": "82.52",
      "close": "83.01",
      "volume": "2840687"
    },
    {
      "date": "2026-08-03",
      "open": "82.915",
      "high": "84.18",
      "low": "82.455",
      "close": "83.23",
      "volume": "1891416"
    },
    {
      "date": "2026-08-04",
      "open": "83.01",
      "high": "83.97",
      "low": "82.02",
      "close": "83.84",
      "volume": "2088013"
    },
    {
      "date": "2026-08-05",
      "open": "83.65",
      "high": "83.82",
      "low": "82.37",
      "close": "83.06",
      "volume": "1698548"
    }
  ]
}