{
  "source": "https://api.nasdaq.com/api/quote/HAS/historical",
  "symbol": "HAS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "99.22",
      "high": "99.95",
      "low": "97.68",
      "close": "97.99",
      "volume": "573479"
    },
    {
      "date": "2021-08-09",
      "open": "98.28",
      "high": "98.96",
      "low": "97.92",
      "close": "98.20",
      "volume": "369728"
    },
    {
      "date": "2021-08-10",
      "open": "98.07",
      "high": "99.03",
      "low": "97.79",
      "close": "98.68",
      "volume": "339298"
    },
    {
      "date": "2021-08-11",
      "open": "98.52",
      "high": "99.06",
      "low": "97.73",
      "close": "98.71",
      "volume": "470988"
    },
    {
      "date": "2021-08-12",
      "open": "98.98",
      "high": "99.35",
      "low": "98.405",
      "close": "99.07",
      "volume": "678510"
    },
    {
      "date": "2021-08-13",
      "open": "99.33",
      "high": "100.27",
      "low": "99.035",
      "close": "100.26",
      "volume": "528250"
    },
    {
      "date": "2021-08-16",
      "open": "99.85",
      "high": "100.77",
      "low": "99.48",
      "close": "99.98",
      "volume": "548144"
    },
    {
      "date": "2021-08-17",
      "open": "99.40",
      "high": "99.40",
      "low": "96.25",
      "close": "97.31",
      "volume": "542057"
    },
    {
      "date": "2021-08-18",
      "open": "96.95",
      "high": "97.21",
      "low": "95.90",
      "close": "95.95",
      "volume": "464210"
    },
    {
      "date": "2021-08-19",
      "open": "96.35",
      "high": "97.27",
      "low": "94.29",
      "close": "94.78",
      "volume": "635952"
    },
    {
      "date": "2021-08-20",
      "open": "95.10",
      "high": "96.38",
      "low": "94.91",
      "close": "95.84",
      "volume": "463084"
    },
    {
      "date": "2021-08-23",
      "open": "96.07",
      "high": "97.58",
      "low": "96.07",
      "close": "97.18",
      "volume": "444666"
    },
    {
      "date": "2021-08-24",
      "open": "96.94",
      "high": "98.445",
      "low": "96.90",
      "close": "97.66",
      "volume": "405232"
    },
    {
      "date": "2021-08-25",
      "open": "98.01",
      "high": "98.84",
      "low": "97.69",
      "close": "98.44",
      "volume": "405745"
    },
    {
      "date": "2021-08-26",
      "open": "98.34",
      "high": "98.85",
      "low": "97.715",
      "close": "97.93",
      "volume": "383006"
    },
    {
      "date": "2021-08-27",
      "open": "97.66",
      "high": "98.87",
      "low": "97.51",
      "close": "98.45",
      "volume": "366114"
    },
    {
      "date": "2021-08-30",
      "open": "98.99",
      "high": "99.52",
      "low": "98.19",
      "close": "98.33",
      "volume": "323008"
    },
    {
      "date": "2021-08-31",
      "open": "98.56",
      "high": "98.74",
      "low": "97.74",
      "close": "98.31",
      "volume": "639940"
    },
    {
      "date": "2021-09-01",
      "open": "98.54",
      "high": "99.77",
      "low": "98.055",
      "close": "98.85",
      "volume": "390125"
    },
    {
      "date": "2021-09-02",
      "open": "99.08",
      "high": "99.44",
      "low": "98.44",
      "close": "98.94",
      "volume": "245998"
    },
    {
      "date": "2021-09-03",
      "open": "99.09",
      "high": "99.41",
      "low": "98.41",
      "close": "99.36",
      "volume": "249342"
    },
    {
      "date": "2021-09-07",
      "open": "99.79",
      "high": "100.95",
      "low": "99.49",
      "close": "100.21",
      "volume": "657369"
    },
    {
      "date": "2021-09-08",
      "open": "100.22",
      "high": "100.65",
      "low": "97.89",
      "close": "98.11",
      "volume": "435339"
    },
    {
      "date": "2021-09-09",
      "open": "98.21",
      "high": "99.00",
      "low": "97.70",
      "close": "98.04",
      "volume": "523615"
    },
    {
      "date": "2021-09-10",
      "open": "98.36",
      "high": "99.02",
      "low": "97.7609",
      "close": "98.02",
      "volume": "361282"
    },
    {
      "date": "2021-09-13",
      "open": "98.28",
      "high": "98.64",
      "low": "97.14",
      "close": "97.56",
      "volume": "406834"
    },
    {
      "date": "2021-09-14",
      "open": "97.81",
      "high": "97.81",
      "low": "96.70",
      "close": "97.48",
      "volume": "433614"
    },
    {
      "date": "2021-09-15",
      "open": "97.23",
      "high": "98.79",
      "low": "96.76",
      "close": "98.60",
      "volume": "499447"
    },
    {
      "date": "2021-09-16",
      "open": "98.22",
      "high": "99.09",
      "low": "97.77",
      "close": "98.74",
      "volume": "500084"
    },
    {
      "date": "2021-09-17",
      "open": "98.18",
      "high": "98.67",
      "low": "96.53",
      "close": "97.53",
      "volume": "1381192"
    },
    {
      "date": "2021-09-20",
      "open": "96.70",
      "high": "97.28",
      "low": "94.85",
      "close": "95.60",
      "volume": "830580"
    },
    {
      "date": "2021-09-21",
      "open": "96.19",
      "high": "97.53",
      "low": "92.83",
      "close": "92.86",
      "volume": "785451"
    },
    {
      "date": "2021-09-22",
      "open": "92.86",
      "high": "94.49",
      "low": "91.425",
      "close": "94.31",
      "volume": "859669"
    },
    {
      "date": "2021-09-23",
      "open": "94.93",
      "high": "96.02",
      "low": "94.58",
      "close": "94.65",
      "volume": "475981"
    },
    {
      "date": "2021-09-24",
      "open": "94.28",
      "high": "95.38",
      "low": "93.93",
      "close": "94.43",
      "volume": "417927"
    },
    {
      "date": "2021-09-27",
      "open": "94.27",
      "high": "95.52",
      "low": "93.98",
      "close": "94.07",
      "volume": "411198"
    },
    {
      "date": "2021-09-28",
      "open": "93.98",
      "high": "94.285",
      "low": "91.73",
      "close": "92.52",
      "volume": "696679"
    },
    {
      "date": "2021-09-29",
      "open": "92.875",
      "high": "93.24",
      "low": "92.13",
      "close": "92.24",
      "volume": "423019"
    },
    {
      "date": "2021-09-30",
      "open": "92.65",
      "high": "92.66",
      "low": "88.82",
      "close": "89.22",
      "volume": "1430152"
    },
    {
      "date": "2021-10-01",
      "open": "89.28",
      "high": "89.648",
      "low": "86.63",
      "close": "89.09",
      "volume": "889699"
    },
    {
      "date": "2021-10-04",
      "open": "89.54",
      "high": "89.54",
      "low": "86.05",
      "close": "86.65",
      "volume": "1008975"
    },
    {
      "date": "2021-10-05",
      "open": "86.98",
      "high": "87.72",
      "low": "86.08",
      "close": "87.12",
      "volume": "970596"
    },
    {
      "date": "2021-10-06",
      "open": "86.57",
      "high": "88.02",
      "low": "86.30",
      "close": "87.91",
      "volume": "597604"
    },
    {
      "date": "2021-10-07",
      "open": "88.92",
      "high": "90.25",
      "low": "88.52",
      "close": "89.31",
      "volume": "766790"
    },
    {
      "date": "2021-10-08",
      "open": "89.71",
      "high": "90.76",
      "low": "89.71",
      "close": "90.00",
      "volume": "695710"
    },
    {
      "date": "2021-10-11",
      "open": "88.00",
      "high": "89.62",
      "low": "87.81",
      "close": "88.54",
      "volume": "883099"
    },
    {
      "date": "2021-10-12",
      "open": "88.88",
      "high": "89.45",
      "low": "87.00",
      "close": "88.05",
      "volume": "647846"
    },
    {
      "date": "2021-10-13",
      "open": "87.50",
      "high": "88.7199",
      "low": "86.90",
      "close": "88.25",
      "volume": "784015"
    },
    {
      "date": "2021-10-14",
      "open": "89.17",
      "high": "92.025",
      "low": "88.95",
      "close": "91.35",
      "volume": "1066836"
    },
    {
      "date": "2021-10-15",
      "open": "92.03",
      "high": "93.15",
      "low": "91.65",
      "close": "92.47",
      "volume": "978527"
    },
    {
      "date": "2021-10-18",
      "open": "92.18",
      "high": "93.32",
      "low": "91.70",
      "close": "92.62",
      "volume": "881947"
    },
    {
      "date": "2021-10-19",
      "open": "92.99",
      "high": "93.96",
      "low": "92.08",
      "close": "93.29",
      "volume": "657883"
    },
    {
      "date": "2021-10-20",
      "open": "93.25",
      "high": "93.25",
      "low": "90.82",
      "close": "91.02",
      "volume": "710504"
    },
    {
      "date": "2021-10-21",
      "open": "90.82",
      "high": "92.59",
      "low": "90.74",
      "close": "92.46",
      "volume": "1062082"
    },
    {
      "date": "2021-10-22",
      "open": "93.63",
      "high": "93.87",
      "low": "88.76",
      "close": "89.50",
      "volume": "1403494"
    },
    {
      "date": "2021-10-25",
      "open": "89.53",
      "high": "89.585",
      "low": "88.02",
      "close": "88.50",
      "volume": "1531969"
    },
    {
      "date": "2021-10-26",
      "open": "91.52",
      "high": "94.125",
      "low": "90.67",
      "close": "91.36",
      "volume": "2121489"
    },
    {
      "date": "2021-10-27",
      "open": "91.23",
      "high": "95.07",
      "low": "90.62",
      "close": "94.60",
      "volume": "1436504"
    },
    {
      "date": "2021-10-28",
      "open": "94.95",
      "high": "96.67",
      "low": "94.02",
      "close": "96.59",
      "volume": "1312710"
    },
    {
      "date": "2021-10-29",
      "open": "95.16",
      "high": "96.10",
      "low": "93.80",
      "close": "95.76",
      "volume": "1376473"
    },
    {
      "date": "2021-11-01",
      "open": "95.88",
      "high": "96.05",
      "low": "94.58",
      "close": "94.95",
      "volume": "808662"
    },
    {
      "date": "2021-11-02",
      "open": "95.20",
      "high": "95.26",
      "low": "92.07",
      "close": "93.45",
      "volume": "954962"
    },
    {
      "date": "2021-11-03",
      "open": "93.37",
      "high": "94.76",
      "low": "92.69",
      "close": "93.55",
      "volume": "773313"
    },
    {
      "date": "2021-11-04",
      "open": "93.86",
      "high": "95.04",
      "low": "93.415",
      "close": "94.82",
      "volume": "629311"
    },
    {
      "date": "2021-11-05",
      "open": "95.13",
      "high": "96.19",
      "low": "95.02",
      "close": "96.00",
      "volume": "676947"
    },
    {
      "date": "2021-11-08",
      "open": "96.00",
      "high": "97.45",
      "low": "95.00",
      "close": "97.20",
      "volume": "599362"
    },
    {
      "date": "2021-11-09",
      "open": "97.21",
      "high": "97.98",
      "low": "96.80",
      "close": "97.64",
      "volume": "504026"
    },
    {
      "date": "2021-11-10",
      "open": "97.59",
      "high": "99.90",
      "low": "97.02",
      "close": "97.65",
      "volume": "566415"
    },
    {
      "date": "2021-11-11",
      "open": "97.59",
      "high": "98.76",
      "low": "96.84",
      "close": "98.22",
      "volume": "490860"
    },
    {
      "date": "2021-11-12",
      "open": "98.65",
      "high": "98.65",
      "low": "97.37",
      "close": "98.20",
      "volume": "667198"
    },
    {
      "date": "2021-11-15",
      "open": "98.75",
      "high": "99.7867",
      "low": "98.33",
      "close": "99.09",
      "volume": "613853"
    },
    {
      "date": "2021-11-16",
      "open": "99.09",
      "high": "100.605",
      "low": "99.09",
      "close": "99.42",
      "volume": "662744"
    },
    {
      "date": "2021-11-17",
      "open": "99.01",
      "high": "101.04",
      "low": "99.01",
      "close": "100.71",
      "volume": "658933"
    },
    {
      "date": "2021-11-18",
      "open": "100.88",
      "high": "101.04",
      "low": "98.89",
      "close": "99.83",
      "volume": "539483"
    },
    {
      "date": "2021-11-19",
      "open": "100.00",
      "high": "100.60",
      "low": "99.30",
      "close": "100.48",
      "volume": "634950"
    },
    {
      "date": "2021-11-22",
      "open": "100.54",
      "high": "101.20",
      "low": "99.80",
      "close": "100.43",
      "volume": "578454"
    },
    {
      "date": "2021-11-23",
      "open": "100.38",
      "high": "100.92",
      "low": "98.60",
      "close": "99.50",
      "volume": "604639"
    },
    {
      "date": "2021-11-24",
      "open": "98.98",
      "high": "99.58",
      "low": "98.15",
      "close": "99.42",
      "volume": "393054"
    },
    {
      "date": "2021-11-26",
      "open": "98.25",
      "high": "99.58",
      "low": "97.73",
      "close": "98.75",
      "volume": "606869"
    },
    {
      "date": "2021-11-29",
      "open": "99.23",
      "high": "99.96",
      "low": "97.88",
      "close": "99.13",
      "volume": "511098"
    },
    {
      "date": "2021-11-30",
      "open": "98.33",
      "high": "98.77",
      "low": "96.38",
      "close": "96.91",
      "volume": "1543876"
    },
    {
      "date": "2021-12-01",
      "open": "97.57",
      "high": "99.52",
      "low": "96.59",
      "close": "96.66",
      "volume": "778638"
    },
    {
      "date": "2021-12-02",
      "open": "96.90",
      "high": "99.05",
      "low": "96.26",
      "close": "98.67",
      "volume": "826769"
    },
    {
      "date": "2021-12-03",
      "open": "99.15",
      "high": "99.71",
      "low": "97.41",
      "close": "98.37",
      "volume": "748682"
    },
    {
      "date": "2021-12-06",
      "open": "98.47",
      "high": "100.10",
      "low": "98.33",
      "close": "98.62",
      "volume": "753753"
    },
    {
      "date": "2021-12-07",
      "open": "99.57",
      "high": "100.51",
      "low": "99.02",
      "close": "100.11",
      "volume": "730357"
    },
    {
      "date": "2021-12-08",
      "open": "100.40",
      "high": "101.18",
      "low": "99.94",
      "close": "100.93",
      "volume": "561132"
    },
    {
      "date": "2021-12-09",
      "open": "100.89",
      "high": "101.25",
      "low": "100.11",
      "close": "100.41",
      "volume": "544505"
    },
    {
      "date": "2021-12-10",
      "open": "100.91",
      "high": "102.15",
      "low": "100.25",
      "close": "100.82",
      "volume": "645088"
    },
    {
      "date": "2021-12-13",
      "open": "100.62",
      "high": "101.00",
      "low": "99.745",
      "close": "100.58",
      "volume": "776897"
    },
    {
      "date": "2021-12-14",
      "open": "100.24",
      "high": "100.99",
      "low": "99.47",
      "close": "100.40",
      "volume": "1043760"
    },
    {
      "date": "2021-12-15",
      "open": "100.34",
      "high": "101.67",
      "low": "99.51",
      "close": "101.40",
      "volume": "811624"
    },
    {
      "date": "2021-12-16",
      "open": "101.89",
      "high": "102.79",
      "low": "101.13",
      "close": "101.24",
      "volume": "844109"
    },
    {
      "date": "2021-12-17",
      "open": "100.48",
      "high": "100.72",
      "low": "98.69",
      "close": "98.85",
      "volume": "1561171"
    },
    {
      "date": "2021-12-20",
      "open": "97.86",
      "high": "97.978",
      "low": "95.10",
      "close": "95.97",
      "volume": "868939"
    },
    {
      "date": "2021-12-21",
      "open": "96.89",
      "high": "97.6099",
      "low": "96.175",
      "close": "96.52",
      "volume": "918375"
    },
    {
      "date": "2021-12-22",
      "open": "96.79",
      "high": "97.305",
      "low": "95.94",
      "close": "96.62",
      "volume": "752647"
    },
    {
      "date": "2021-12-23",
      "open": "96.62",
      "high": "98.37",
      "low": "96.25",
      "close": "97.92",
      "volume": "552330"
    },
    {
      "date": "2021-12-27",
      "open": "98.11",
      "high": "99.40",
      "low": "97.43",
      "close": "99.33",
      "volume": "417782"
    },
    {
      "date": "2021-12-28",
      "open": "99.42",
      "high": "100.145",
      "low": "98.38",
      "close": "98.73",
      "volume": "379365"
    },
    {
      "date": "2021-12-29",
      "open": "98.99",
      "high": "99.71",
      "low": "98.735",
      "close": "99.51",
      "volume": "350949"
    },
    {
      "date": "2021-12-30",
      "open": "99.76",
      "high": "101.46",
      "low": "99.76",
      "close": "101.02",
      "volume": "434543"
    },
    {
      "date": "2021-12-31",
      "open": "100.89",
      "high": "101.92",
      "low": "100.84",
      "close": "101.78",
      "volume": "401673"
    },
    {
      "date": "2022-01-03",
      "open": "102.22",
      "high": "102.87",
      "low": "100.90",
      "close": "102.17",
      "volume": "677186"
    },
    {
      "date": "2022-01-04",
      "open": "102.49",
      "high": "105.36",
      "low": "102.33",
      "close": "103.92",
      "volume": "1533085"
    },
    {
      "date": "2022-01-05",
      "open": "104.30",
      "high": "105.73",
      "low": "103.15",
      "close": "103.32",
      "volume": "947052"
    },
    {
      "date": "2022-01-06",
      "open": "103.32",
      "high": "103.80",
      "low": "102.2965",
      "close": "103.15",
      "volume": "570282"
    },
    {
      "date": "2022-01-07",
      "open": "103.15",
      "high": "103.63",
      "low": "102.05",
      "close": "102.78",
      "volume": "595073"
    },
    {
      "date": "2022-01-10",
      "open": "101.78",
      "high": "102.34",
      "low": "100.33",
      "close": "101.40",
      "volume": "1025905"
    },
    {
      "date": "2022-01-11",
      "open": "101.29",
      "high": "101.57",
      "low": "100.43",
      "close": "101.25",
      "volume": "1044777"
    },
    {
      "date": "2022-01-12",
      "open": "101.96",
      "high": "102.78",
      "low": "101.06",
      "close": "102.71",
      "volume": "880766"
    },
    {
      "date": "2022-01-13",
      "open": "102.70",
      "high": "103.055",
      "low": "101.81",
      "close": "102.02",
      "volume": "1062925"
    },
    {
      "date": "2022-01-14",
      "open": "101.68",
      "high": "101.75",
      "low": "98.94",
      "close": "100.12",
      "volume": "960605"
    },
    {
      "date": "2022-01-18",
      "open": "99.58",
      "high": "100.61",
      "low": "98.625",
      "close": "100.13",
      "volume": "827399"
    },
    {
      "date": "2022-01-19",
      "open": "100.23",
      "high": "100.70",
      "low": "98.775",
      "close": "99.13",
      "volume": "663377"
    },
    {
      "date": "2022-01-20",
      "open": "99.21",
      "high": "100.485",
      "low": "97.785",
      "close": "98.15",
      "volume": "771271"
    },
    {
      "date": "2022-01-21",
      "open": "98.31",
      "high": "98.31",
      "low": "95.73",
      "close": "95.92",
      "volume": "1267990"
    },
    {
      "date": "2022-01-24",
      "open": "94.66",
      "high": "97.52",
      "low": "93.6087",
      "close": "97.41",
      "volume": "1278341"
    },
    {
      "date": "2022-01-25",
      "open": "96.93",
      "high": "97.05",
      "low": "93.56",
      "close": "95.58",
      "volume": "1037086"
    },
    {
      "date": "2022-01-26",
      "open": "94.00",
      "high": "96.24",
      "low": "88.56",
      "close": "89.79",
      "volume": "2393040"
    },
    {
      "date": "2022-01-27",
      "open": "90.28",
      "high": "91.29",
      "low": "88.24",
      "close": "88.47",
      "volume": "1320068"
    },
    {
      "date": "2022-01-28",
      "open": "87.87",
      "high": "90.03",
      "low": "85.97",
      "close": "89.97",
      "volume": "1346133"
    },
    {
      "date": "2022-01-31",
      "open": "88.78",
      "high": "92.80",
      "low": "88.50",
      "close": "92.48",
      "volume": "2808300"
    },
    {
      "date": "2022-02-01",
      "open": "92.75",
      "high": "94.72",
      "low": "92.38",
      "close": "94.53",
      "volume": "1150621"
    },
    {
      "date": "2022-02-02",
      "open": "94.75",
      "high": "95.68",
      "low": "93.935",
      "close": "95.53",
      "volume": "1184040"
    },
    {
      "date": "2022-02-03",
      "open": "94.80",
      "high": "96.40",
      "low": "93.43",
      "close": "93.78",
      "volume": "939009"
    },
    {
      "date": "2022-02-04",
      "open": "93.59",
      "high": "94.61",
      "low": "92.56",
      "close": "93.92",
      "volume": "1409716"
    },
    {
      "date": "2022-02-07",
      "open": "93.84",
      "high": "94.34",
      "low": "90.01",
      "close": "93.00",
      "volume": "1707509"
    },
    {
      "date": "2022-02-08",
      "open": "92.17",
      "high": "92.60",
      "low": "89.96",
      "close": "92.29",
      "volume": "2250370"
    },
    {
      "date": "2022-02-09",
      "open": "93.26",
      "high": "96.50",
      "low": "93.00",
      "close": "96.23",
      "volume": "945140"
    },
    {
      "date": "2022-02-10",
      "open": "95.20",
      "high": "97.786",
      "low": "94.43",
      "close": "94.93",
      "volume": "1134209"
    },
    {
      "date": "2022-02-11",
      "open": "94.55",
      "high": "95.47",
      "low": "93.95",
      "close": "94.39",
      "volume": "1478255"
    },
    {
      "date": "2022-02-14",
      "open": "94.74",
      "high": "95.56",
      "low": "94.35",
      "close": "94.56",
      "volume": "1209253"
    },
    {
      "date": "2022-02-15",
      "open": "95.79",
      "high": "96.96",
      "low": "95.30",
      "close": "96.45",
      "volume": "1345653"
    },
    {
      "date": "2022-02-16",
      "open": "96.67",
      "high": "97.30",
      "low": "95.77",
      "close": "97.04",
      "volume": "1125867"
    },
    {
      "date": "2022-02-17",
      "open": "102.65",
      "high": "105.1255",
      "low": "98.27",
      "close": "99.08",
      "volume": "3621463"
    },
    {
      "date": "2022-02-18",
      "open": "99.08",
      "high": "99.385",
      "low": "97.05",
      "close": "97.98",
      "volume": "1194932"
    },
    {
      "date": "2022-02-22",
      "open": "97.35",
      "high": "97.88",
      "low": "94.00",
      "close": "94.21",
      "volume": "1548606"
    },
    {
      "date": "2022-02-23",
      "open": "94.00",
      "high": "95.60",
      "low": "91.87",
      "close": "92.14",
      "volume": "914704"
    },
    {
      "date": "2022-02-24",
      "open": "89.75",
      "high": "93.40",
      "low": "89.66",
      "close": "93.18",
      "volume": "965552"
    },
    {
      "date": "2022-02-25",
      "open": "93.00",
      "high": "96.78",
      "low": "93.00",
      "close": "96.71",
      "volume": "961978"
    },
    {
      "date": "2022-02-28",
      "open": "96.17",
      "high": "99.85",
      "low": "95.55",
      "close": "97.05",
      "volume": "2032401"
    },
    {
      "date": "2022-03-01",
      "open": "96.56",
      "high": "97.46",
      "low": "94.07",
      "close": "94.82",
      "volume": "716538"
    },
    {
      "date": "2022-03-02",
      "open": "94.89",
      "high": "97.30",
      "low": "94.83",
      "close": "96.77",
      "volume": "621291"
    },
    {
      "date": "2022-03-03",
      "open": "97.55",
      "high": "97.55",
      "low": "93.75",
      "close": "94.19",
      "volume": "669136"
    },
    {
      "date": "2022-03-04",
      "open": "93.69",
      "high": "93.99",
      "low": "91.31",
      "close": "92.45",
      "volume": "1056911"
    },
    {
      "date": "2022-03-07",
      "open": "91.50",
      "high": "92.45",
      "low": "88.98",
      "close": "89.13",
      "volume": "979530"
    },
    {
      "date": "2022-03-08",
      "open": "88.77",
      "high": "91.315",
      "low": "87.39",
      "close": "88.09",
      "volume": "1209173"
    },
    {
      "date": "2022-03-09",
      "open": "90.00",
      "high": "90.99",
      "low": "89.71",
      "close": "89.93",
      "volume": "1113512"
    },
    {
      "date": "2022-03-10",
      "open": "89.12",
      "high": "89.435",
      "low": "88.13",
      "close": "88.99",
      "volume": "1067925"
    },
    {
      "date": "2022-03-11",
      "open": "89.17",
      "high": "89.26",
      "low": "86.38",
      "close": "86.47",
      "volume": "747287"
    },
    {
      "date": "2022-03-14",
      "open": "87.06",
      "high": "88.935",
      "low": "86.31",
      "close": "86.84",
      "volume": "1614033"
    },
    {
      "date": "2022-03-15",
      "open": "86.83",
      "high": "88.46",
      "low": "86.72",
      "close": "88.02",
      "volume": "1276981"
    },
    {
      "date": "2022-03-16",
      "open": "88.81",
      "high": "90.5325",
      "low": "87.83",
      "close": "89.95",
      "volume": "1053873"
    },
    {
      "date": "2022-03-17",
      "open": "89.89",
      "high": "90.20",
      "low": "88.9571",
      "close": "89.67",
      "volume": "1009466"
    },
    {
      "date": "2022-03-18",
      "open": "89.455",
      "high": "89.825",
      "low": "88.36",
      "close": "89.33",
      "volume": "2447773"
    },
    {
      "date": "2022-03-21",
      "open": "89.40",
      "high": "89.96",
      "low": "88.32",
      "close": "89.40",
      "volume": "1291027"
    },
    {
      "date": "2022-03-22",
      "open": "89.59",
      "high": "90.5328",
      "low": "88.97",
      "close": "89.17",
      "volume": "1731586"
    },
    {
      "date": "2022-03-23",
      "open": "88.82",
      "high": "88.82",
      "low": "85.05",
      "close": "85.12",
      "volume": "1024698"
    },
    {
      "date": "2022-03-24",
      "open": "85.55",
      "high": "86.03",
      "low": "84.39",
      "close": "85.50",
      "volume": "1555139"
    },
    {
      "date": "2022-03-25",
      "open": "85.55",
      "high": "85.99",
      "low": "84.55",
      "close": "84.88",
      "volume": "1023104"
    },
    {
      "date": "2022-03-28",
      "open": "84.93",
      "high": "84.93",
      "low": "83.185",
      "close": "83.83",
      "volume": "1690589"
    },
    {
      "date": "2022-03-29",
      "open": "85.16",
      "high": "87.76",
      "low": "85.16",
      "close": "86.44",
      "volume": "2681478"
    },
    {
      "date": "2022-03-30",
      "open": "85.98",
      "high": "86.55",
      "low": "83.97",
      "close": "84.50",
      "volume": "1592706"
    },
    {
      "date": "2022-03-31",
      "open": "84.72",
      "high": "84.93",
      "low": "81.16",
      "close": "81.92",
      "volume": "2896898"
    },
    {
      "date": "2022-04-01",
      "open": "82.34",
      "high": "84.46",
      "low": "81.84",
      "close": "84.45",
      "volume": "1582228"
    },
    {
      "date": "2022-04-04",
      "open": "84.37",
      "high": "85.23",
      "low": "84.09",
      "close": "85.12",
      "volume": "1259006"
    },
    {
      "date": "2022-04-05",
      "open": "84.60",
      "high": "85.64",
      "low": "84.36",
      "close": "85.05",
      "volume": "1498797"
    },
    {
      "date": "2022-04-06",
      "open": "84.40",
      "high": "85.99",
      "low": "83.71",
      "close": "85.44",
      "volume": "1072084"
    },
    {
      "date": "2022-04-07",
      "open": "85.44",
      "high": "85.57",
      "low": "83.28",
      "close": "84.68",
      "volume": "1529301"
    },
    {
      "date": "2022-04-08",
      "open": "84.67",
      "high": "85.40",
      "low": "83.96",
      "close": "84.36",
      "volume": "793058"
    },
    {
      "date": "2022-04-11",
      "open": "84.14",
      "high": "85.51",
      "low": "83.50",
      "close": "83.60",
      "volume": "924954"
    },
    {
      "date": "2022-04-12",
      "open": "84.11",
      "high": "85.10",
      "low": "82.65",
      "close": "82.76",
      "volume": "769894"
    },
    {
      "date": "2022-04-13",
      "open": "83.35",
      "high": "84.034",
      "low": "83.20",
      "close": "83.80",
      "volume": "715752"
    },
    {
      "date": "2022-04-14",
      "open": "84.11",
      "high": "85.41",
      "low": "84.11",
      "close": "85.22",
      "volume": "1668600"
    },
    {
      "date": "2022-04-18",
      "open": "85.09",
      "high": "85.25",
      "low": "83.05",
      "close": "83.53",
      "volume": "1029558"
    },
    {
      "date": "2022-04-19",
      "open": "83.48",
      "high": "88.665",
      "low": "83.39",
      "close": "87.84",
      "volume": "2246412"
    },
    {
      "date": "2022-04-20",
      "open": "88.48",
      "high": "88.99",
      "low": "87.14",
      "close": "88.69",
      "volume": "1484437"
    },
    {
      "date": "2022-04-21",
      "open": "89.27",
      "high": "89.90",
      "low": "88.1139",
      "close": "88.45",
      "volume": "1366850"
    },
    {
      "date": "2022-04-22",
      "open": "88.49",
      "high": "89.04",
      "low": "87.28",
      "close": "87.93",
      "volume": "1318109"
    },
    {
      "date": "2022-04-25",
      "open": "87.97",
      "high": "89.96",
      "low": "87.06",
      "close": "89.54",
      "volume": "1219865"
    },
    {
      "date": "2022-04-26",
      "open": "88.72",
      "high": "89.50",
      "low": "87.97",
      "close": "88.26",
      "volume": "1232805"
    },
    {
      "date": "2022-04-27",
      "open": "88.74",
      "high": "91.49",
      "low": "88.72",
      "close": "90.60",
      "volume": "1938581"
    },
    {
      "date": "2022-04-28",
      "open": "91.11",
      "high": "92.52",
      "low": "88.37",
      "close": "90.46",
      "volume": "1364884"
    },
    {
      "date": "2022-04-29",
      "open": "89.56",
      "high": "90.24",
      "low": "87.82",
      "close": "88.06",
      "volume": "1510294"
    },
    {
      "date": "2022-05-02",
      "open": "87.88",
      "high": "89.73",
      "low": "87.53",
      "close": "89.67",
      "volume": "1066491"
    },
    {
      "date": "2022-05-03",
      "open": "90.04",
      "high": "92.4799",
      "low": "90.03",
      "close": "92.17",
      "volume": "1162474"
    },
    {
      "date": "2022-05-04",
      "open": "92.23",
      "high": "94.22",
      "low": "91.39",
      "close": "94.15",
      "volume": "1048527"
    },
    {
      "date": "2022-05-05",
      "open": "92.98",
      "high": "93.37",
      "low": "90.93",
      "close": "92.08",
      "volume": "1061963"
    },
    {
      "date": "2022-05-06",
      "open": "91.63",
      "high": "92.68",
      "low": "90.55",
      "close": "91.92",
      "volume": "1104569"
    },
    {
      "date": "2022-05-09",
      "open": "90.90",
      "high": "92.13",
      "low": "88.49",
      "close": "88.50",
      "volume": "1367074"
    },
    {
      "date": "2022-05-10",
      "open": "89.68",
      "high": "89.89",
      "low": "87.21",
      "close": "88.62",
      "volume": "1409810"
    },
    {
      "date": "2022-05-11",
      "open": "88.59",
      "high": "90.01",
      "low": "87.00",
      "close": "87.59",
      "volume": "1301592"
    },
    {
      "date": "2022-05-12",
      "open": "87.06",
      "high": "89.57",
      "low": "87.06",
      "close": "89.51",
      "volume": "974482"
    },
    {
      "date": "2022-05-13",
      "open": "90.35",
      "high": "92.38",
      "low": "90.04",
      "close": "92.10",
      "volume": "897865"
    },
    {
      "date": "2022-05-16",
      "open": "91.73",
      "high": "92.30",
      "low": "90.93",
      "close": "91.20",
      "volume": "711185"
    },
    {
      "date": "2022-05-17",
      "open": "91.44",
      "high": "92.56",
      "low": "90.91",
      "close": "92.56",
      "volume": "739457"
    },
    {
      "date": "2022-05-18",
      "open": "91.82",
      "high": "92.18",
      "low": "90.415",
      "close": "90.73",
      "volume": "843899"
    },
    {
      "date": "2022-05-19",
      "open": "89.95",
      "high": "90.86",
      "low": "86.60",
      "close": "86.76",
      "volume": "1130266"
    },
    {
      "date": "2022-05-20",
      "open": "87.10",
      "high": "87.375",
      "low": "80.72",
      "close": "84.70",
      "volume": "2960832"
    },
    {
      "date": "2022-05-23",
      "open": "85.00",
      "high": "85.42",
      "low": "83.395",
      "close": "84.96",
      "volume": "1318222"
    },
    {
      "date": "2022-05-24",
      "open": "84.28",
      "high": "84.50",
      "low": "81.515",
      "close": "81.61",
      "volume": "1134791"
    },
    {
      "date": "2022-05-25",
      "open": "81.30",
      "high": "83.85",
      "low": "81.10",
      "close": "83.57",
      "volume": "879032"
    },
    {
      "date": "2022-05-26",
      "open": "84.04",
      "high": "86.51",
      "low": "84.04",
      "close": "85.99",
      "volume": "901966"
    },
    {
      "date": "2022-05-27",
      "open": "86.38",
      "high": "87.32",
      "low": "86.19",
      "close": "87.08",
      "volume": "905393"
    },
    {
      "date": "2022-05-31",
      "open": "87.06",
      "high": "90.34",
      "low": "85.84",
      "close": "89.75",
      "volume": "1995726"
    },
    {
      "date": "2022-06-01",
      "open": "89.90",
      "high": "91.53",
      "low": "89.14",
      "close": "89.45",
      "volume": "1203751"
    },
    {
      "date": "2022-06-02",
      "open": "90.09",
      "high": "90.33",
      "low": "88.88",
      "close": "89.87",
      "volume": "812929"
    },
    {
      "date": "2022-06-03",
      "open": "89.48",
      "high": "89.77",
      "low": "87.94",
      "close": "88.79",
      "volume": "577685"
    },
    {
      "date": "2022-06-06",
      "open": "89.31",
      "high": "89.55",
      "low": "88.18",
      "close": "88.57",
      "volume": "472211"
    },
    {
      "date": "2022-06-07",
      "open": "87.76",
      "high": "88.9727",
      "low": "87.00",
      "close": "88.82",
      "volume": "726017"
    },
    {
      "date": "2022-06-08",
      "open": "88.58",
      "high": "89.26",
      "low": "87.88",
      "close": "88.33",
      "volume": "626909"
    },
    {
      "date": "2022-06-09",
      "open": "88.27",
      "high": "89.13",
      "low": "87.28",
      "close": "87.285",
      "volume": "657319"
    },
    {
      "date": "2022-06-10",
      "open": "86.11",
      "high": "86.215",
      "low": "84.90",
      "close": "84.92",
      "volume": "688529"
    },
    {
      "date": "2022-06-13",
      "open": "83.26",
      "high": "83.85",
      "low": "80.7506",
      "close": "81.27",
      "volume": "997932"
    },
    {
      "date": "2022-06-14",
      "open": "81.17",
      "high": "81.36",
      "low": "80.17",
      "close": "80.75",
      "volume": "1090482"
    },
    {
      "date": "2022-06-15",
      "open": "80.81",
      "high": "82.88",
      "low": "80.81",
      "close": "81.76",
      "volume": "998807"
    },
    {
      "date": "2022-06-16",
      "open": "80.21",
      "high": "80.77",
      "low": "78.64",
      "close": "79.01",
      "volume": "1124963"
    },
    {
      "date": "2022-06-17",
      "open": "78.99",
      "high": "80.86",
      "low": "78.32",
      "close": "80.11",
      "volume": "1740624"
    },
    {
      "date": "2022-06-21",
      "open": "80.88",
      "high": "82.91",
      "low": "80.15",
      "close": "82.46",
      "volume": "904306"
    },
    {
      "date": "2022-06-22",
      "open": "81.82",
      "high": "83.34",
      "low": "81.56",
      "close": "82.27",
      "volume": "815484"
    },
    {
      "date": "2022-06-23",
      "open": "82.68",
      "high": "83.39",
      "low": "82.32",
      "close": "83.06",
      "volume": "649657"
    },
    {
      "date": "2022-06-24",
      "open": "83.60",
      "high": "85.915",
      "low": "83.60",
      "close": "85.74",
      "volume": "1208421"
    },
    {
      "date": "2022-06-27",
      "open": "86.00",
      "high": "86.42",
      "low": "84.81",
      "close": "85.65",
      "volume": "606997"
    },
    {
      "date": "2022-06-28",
      "open": "86.05",
      "high": "86.50",
      "low": "84.11",
      "close": "84.19",
      "volume": "429235"
    },
    {
      "date": "2022-06-29",
      "open": "84.02",
      "high": "84.37",
      "low": "83.31",
      "close": "83.89",
      "volume": "489189"
    },
    {
      "date": "2022-06-30",
      "open": "83.00",
      "high": "83.05",
      "low": "81.41",
      "close": "81.88",
      "volume": "872178"
    },
    {
      "date": "2022-07-01",
      "open": "81.50",
      "high": "81.55",
      "low": "79.73",
      "close": "81.35",
      "volume": "1199331"
    },
    {
      "date": "2022-07-05",
      "open": "80.37",
      "high": "82.17",
      "low": "79.40",
      "close": "82.17",
      "volume": "793099"
    },
    {
      "date": "2022-07-06",
      "open": "82.27",
      "high": "82.785",
      "low": "80.77",
      "close": "82.20",
      "volume": "829090"
    },
    {
      "date": "2022-07-07",
      "open": "82.28",
      "high": "84.955",
      "low": "82.065",
      "close": "84.64",
      "volume": "988176"
    },
    {
      "date": "2022-07-08",
      "open": "84.29",
      "high": "84.56",
      "low": "83.16",
      "close": "83.79",
      "volume": "805799"
    },
    {
      "date": "2022-07-11",
      "open": "83.20",
      "high": "83.87",
      "low": "82.22",
      "close": "82.51",
      "volume": "917244"
    },
    {
      "date": "2022-07-12",
      "open": "82.48",
      "high": "83.56",
      "low": "80.61",
      "close": "81.16",
      "volume": "868045"
    },
    {
      "date": "2022-07-13",
      "open": "79.24",
      "high": "81.92",
      "low": "79.24",
      "close": "80.87",
      "volume": "936430"
    },
    {
      "date": "2022-07-14",
      "open": "79.95",
      "high": "80.17",
      "low": "78.67",
      "close": "79.39",
      "volume": "1117852"
    },
    {
      "date": "2022-07-15",
      "open": "79.85",
      "high": "80.09",
      "low": "77.7877",
      "close": "79.21",
      "volume": "1508987"
    },
    {
      "date": "2022-07-18",
      "open": "79.95",
      "high": "80.345",
      "low": "79.09",
      "close": "79.42",
      "volume": "1579905"
    },
    {
      "date": "2022-07-19",
      "open": "79.31",
      "high": "81.8116",
      "low": "77.11",
      "close": "79.98",
      "volume": "2971573"
    },
    {
      "date": "2022-07-20",
      "open": "79.89",
      "high": "81.815",
      "low": "79.56",
      "close": "81.33",
      "volume": "1841840"
    },
    {
      "date": "2022-07-21",
      "open": "81.60",
      "high": "85.08",
      "low": "80.48",
      "close": "84.80",
      "volume": "1676483"
    },
    {
      "date": "2022-07-22",
      "open": "84.11",
      "high": "84.11",
      "low": "80.56",
      "close": "81.13",
      "volume": "1261654"
    },
    {
      "date": "2022-07-25",
      "open": "81.22",
      "high": "81.28",
      "low": "78.135",
      "close": "78.66",
      "volume": "1825163"
    },
    {
      "date": "2022-07-26",
      "open": "77.72",
      "high": "78.63",
      "low": "77.04",
      "close": "77.54",
      "volume": "1719403"
    },
    {
      "date": "2022-07-27",
      "open": "77.36",
      "high": "78.69",
      "low": "76.935",
      "close": "78.65",
      "volume": "1654144"
    },
    {
      "date": "2022-07-28",
      "open": "78.76",
      "high": "79.98",
      "low": "78.35",
      "close": "79.65",
      "volume": "1136650"
    },
    {
      "date": "2022-07-29",
      "open": "79.10",
      "high": "79.41",
      "low": "78.30",
      "close": "78.72",
      "volume": "2917861"
    },
    {
      "date": "2022-08-01",
      "open": "78.53",
      "high": "80.43",
      "low": "77.825",
      "close": "79.48",
      "volume": "1277444"
    },
    {
      "date": "2022-08-02",
      "open": "79.37",
      "high": "79.465",
      "low": "78.53",
      "close": "78.55",
      "volume": "744775"
    },
    {
      "date": "2022-08-03",
      "open": "78.70",
      "high": "79.35",
      "low": "77.75",
      "close": "79.06",
      "volume": "1077296"
    },
    {
      "date": "2022-08-04",
      "open": "78.86",
      "high": "79.10",
      "low": "78.35",
      "close": "78.91",
      "volume": "601030"
    },
    {
      "date": "2022-08-05",
      "open": "78.13",
      "high": "78.63",
      "low": "77.435",
      "close": "77.91",
      "volume": "759895"
    },
    {
      "date": "2022-08-08",
      "open": "78.31",
      "high": "78.93",
      "low": "77.92",
      "close": "78.10",
      "volume": "490463"
    },
    {
      "date": "2022-08-09",
      "open": "77.95",
      "high": "78.20",
      "low": "77.21",
      "close": "77.96",
      "volume": "739567"
    },
    {
      "date": "2022-08-10",
      "open": "78.85",
      "high": "79.15",
      "low": "78.09",
      "close": "78.45",
      "volume": "591951"
    },
    {
      "date": "2022-08-11",
      "open": "79.31",
      "high": "79.96",
      "low": "78.48",
      "close": "78.64",
      "volume": "790881"
    },
    {
      "date": "2022-08-12",
      "open": "79.21",
      "high": "80.63",
      "low": "78.70",
      "close": "80.58",
      "volume": "605759"
    },
    {
      "date": "2022-08-15",
      "open": "80.32",
      "high": "80.89",
      "low": "79.87",
      "close": "80.62",
      "volume": "670794"
    },
    {
      "date": "2022-08-16",
      "open": "80.41",
      "high": "82.46",
      "low": "80.10",
      "close": "82.42",
      "volume": "733625"
    },
    {
      "date": "2022-08-17",
      "open": "81.91",
      "high": "82.18",
      "low": "80.61",
      "close": "81.25",
      "volume": "732897"
    },
    {
      "date": "2022-08-18",
      "open": "81.49",
      "high": "83.60",
      "low": "80.68",
      "close": "82.60",
      "volume": "934324"
    },
    {
      "date": "2022-08-19",
      "open": "82.52",
      "high": "84.19",
      "low": "81.88",
      "close": "84.00",
      "volume": "1274315"
    },
    {
      "date": "2022-08-22",
      "open": "83.00",
      "high": "83.169",
      "low": "81.565",
      "close": "81.68",
      "volume": "1207217"
    },
    {
      "date": "2022-08-23",
      "open": "82.00",
      "high": "82.71",
      "low": "81.56",
      "close": "82.33",
      "volume": "822728"
    },
    {
      "date": "2022-08-24",
      "open": "82.50",
      "high": "83.39",
      "low": "82.14",
      "close": "83.08",
      "volume": "670759"
    },
    {
      "date": "2022-08-25",
      "open": "83.32",
      "high": "84.125",
      "low": "82.72",
      "close": "83.36",
      "volume": "522874"
    },
    {
      "date": "2022-08-26",
      "open": "83.63",
      "high": "83.75",
      "low": "80.44",
      "close": "80.44",
      "volume": "496500"
    },
    {
      "date": "2022-08-29",
      "open": "79.76",
      "high": "80.49",
      "low": "79.03",
      "close": "79.88",
      "volume": "622021"
    },
    {
      "date": "2022-08-30",
      "open": "80.32",
      "high": "80.43",
      "low": "78.78",
      "close": "78.93",
      "volume": "548244"
    },
    {
      "date": "2022-08-31",
      "open": "79.63",
      "high": "79.64",
      "low": "78.5993",
      "close": "78.82",
      "volume": "1238607"
    },
    {
      "date": "2022-09-01",
      "open": "78.37",
      "high": "79.435",
      "low": "78.01",
      "close": "79.24",
      "volume": "816487"
    },
    {
      "date": "2022-09-02",
      "open": "80.06",
      "high": "80.90",
      "low": "78.30",
      "close": "78.71",
      "volume": "562338"
    },
    {
      "date": "2022-09-06",
      "open": "78.02",
      "high": "78.55",
      "low": "76.44",
      "close": "77.63",
      "volume": "1152996"
    },
    {
      "date": "2022-09-07",
      "open": "77.56",
      "high": "79.36",
      "low": "77.22",
      "close": "79.27",
      "volume": "1145996"
    },
    {
      "date": "2022-09-08",
      "open": "78.98",
      "high": "79.91",
      "low": "78.10",
      "close": "79.77",
      "volume": "788291"
    },
    {
      "date": "2022-09-09",
      "open": "80.62",
      "high": "81.955",
      "low": "80.46",
      "close": "81.45",
      "volume": "706353"
    },
    {
      "date": "2022-09-12",
      "open": "82.00",
      "high": "83.245",
      "low": "81.935",
      "close": "82.47",
      "volume": "932902"
    },
    {
      "date": "2022-09-13",
      "open": "80.86",
      "high": "81.375",
      "low": "79.70",
      "close": "79.89",
      "volume": "785738"
    },
    {
      "date": "2022-09-14",
      "open": "79.88",
      "high": "80.74",
      "low": "79.21",
      "close": "80.57",
      "volume": "1184175"
    },
    {
      "date": "2022-09-15",
      "open": "80.83",
      "high": "81.04",
      "low": "77.86",
      "close": "77.99",
      "volume": "1232198"
    },
    {
      "date": "2022-09-16",
      "open": "77.91",
      "high": "77.91",
      "low": "75.35",
      "close": "75.80",
      "volume": "1780841"
    },
    {
      "date": "2022-09-19",
      "open": "74.73",
      "high": "77.705",
      "low": "74.63",
      "close": "77.43",
      "volume": "803551"
    },
    {
      "date": "2022-09-20",
      "open": "76.60",
      "high": "76.72",
      "low": "74.89",
      "close": "75.00",
      "volume": "1003662"
    },
    {
      "date": "2022-09-21",
      "open": "75.05",
      "high": "77.395",
      "low": "75.05",
      "close": "75.16",
      "volume": "822366"
    },
    {
      "date": "2022-09-22",
      "open": "74.94",
      "high": "75.42",
      "low": "72.675",
      "close": "73.04",
      "volume": "764642"
    },
    {
      "date": "2022-09-23",
      "open": "72.48",
      "high": "72.48",
      "low": "70.22",
      "close": "70.99",
      "volume": "1031862"
    },
    {
      "date": "2022-09-26",
      "open": "70.80",
      "high": "72.225",
      "low": "70.68",
      "close": "71.12",
      "volume": "961365"
    },
    {
      "date": "2022-09-27",
      "open": "71.18",
      "high": "71.74",
      "low": "68.96",
      "close": "69.44",
      "volume": "884819"
    },
    {
      "date": "2022-09-28",
      "open": "69.71",
      "high": "69.885",
      "low": "68.53",
      "close": "69.38",
      "volume": "979195"
    },
    {
      "date": "2022-09-29",
      "open": "68.86",
      "high": "68.98",
      "low": "66.92",
      "close": "67.89",
      "volume": "957847"
    },
    {
      "date": "2022-09-30",
      "open": "67.74",
      "high": "68.83",
      "low": "67.27",
      "close": "67.42",
      "volume": "1066905"
    },
    {
      "date": "2022-10-03",
      "open": "67.82",
      "high": "69.625",
      "low": "66.70",
      "close": "68.98",
      "volume": "1669775"
    },
    {
      "date": "2022-10-04",
      "open": "70.46",
      "high": "73.275",
      "low": "66.67",
      "close": "70.48",
      "volume": "4847913"
    },
    {
      "date": "2022-10-05",
      "open": "69.006",
      "high": "69.25",
      "low": "68.10",
      "close": "68.29",
      "volume": "1859230"
    },
    {
      "date": "2022-10-06",
      "open": "68.13",
      "high": "69.82",
      "low": "67.99",
      "close": "68.55",
      "volume": "1575776"
    },
    {
      "date": "2022-10-07",
      "open": "67.88",
      "high": "69.40",
      "low": "67.26",
      "close": "68.97",
      "volume": "1971389"
    },
    {
      "date": "2022-10-10",
      "open": "69.34",
      "high": "69.52",
      "low": "66.54",
      "close": "67.39",
      "volume": "1113349"
    },
    {
      "date": "2022-10-11",
      "open": "67.31",
      "high": "68.81",
      "low": "66.91",
      "close": "67.76",
      "volume": "1221407"
    },
    {
      "date": "2022-10-12",
      "open": "67.69",
      "high": "68.22",
      "low": "67.22",
      "close": "67.72",
      "volume": "925613"
    },
    {
      "date": "2022-10-13",
      "open": "66.43",
      "high": "69.17",
      "low": "65.835",
      "close": "68.09",
      "volume": "1369174"
    },
    {
      "date": "2022-10-14",
      "open": "69.13",
      "high": "69.26",
      "low": "66.398",
      "close": "66.60",
      "volume": "2163649"
    },
    {
      "date": "2022-10-17",
      "open": "67.84",
      "high": "68.25",
      "low": "67.1926",
      "close": "67.71",
      "volume": "2209983"
    },
    {
      "date": "2022-10-18",
      "open": "68.24",
      "high": "68.79",
      "low": "65.44",
      "close": "65.76",
      "volume": "3023923"
    },
    {
      "date": "2022-10-19",
      "open": "65.84",
      "high": "66.94",
      "low": "64.37",
      "close": "64.84",
      "volume": "2590671"
    },
    {
      "date": "2022-10-20",
      "open": "64.88",
      "high": "65.915",
      "low": "63.60",
      "close": "64.11",
      "volume": "1727163"
    },
    {
      "date": "2022-10-21",
      "open": "63.85",
      "high": "65.63",
      "low": "63.49",
      "close": "65.49",
      "volume": "1626996"
    },
    {
      "date": "2022-10-24",
      "open": "65.53",
      "high": "66.88",
      "low": "65.40",
      "close": "65.61",
      "volume": "1343714"
    },
    {
      "date": "2022-10-25",
      "open": "65.74",
      "high": "67.06",
      "low": "65.63",
      "close": "66.97",
      "volume": "976755"
    },
    {
      "date": "2022-10-26",
      "open": "66.94",
      "high": "67.69",
      "low": "65.5306",
      "close": "66.07",
      "volume": "1244144"
    },
    {
      "date": "2022-10-27",
      "open": "66.36",
      "high": "67.3626",
      "low": "65.0218",
      "close": "65.11",
      "volume": "1241067"
    },
    {
      "date": "2022-10-28",
      "open": "65.08",
      "high": "66.11",
      "low": "64.80",
      "close": "65.73",
      "volume": "1875702"
    },
    {
      "date": "2022-10-31",
      "open": "64.97",
      "high": "65.70",
      "low": "64.64",
      "close": "65.25",
      "volume": "1256939"
    },
    {
      "date": "2022-11-01",
      "open": "66.18",
      "high": "66.5204",
      "low": "64.74",
      "close": "65.05",
      "volume": "850659"
    },
    {
      "date": "2022-11-02",
      "open": "65.13",
      "high": "65.26",
      "low": "62.62",
      "close": "62.63",
      "volume": "1175843"
    },
    {
      "date": "2022-11-03",
      "open": "62.06",
      "high": "62.44",
      "low": "59.87",
      "close": "61.21",
      "volume": "1665356"
    },
    {
      "date": "2022-11-04",
      "open": "61.93",
      "high": "63.62",
      "low": "61.21",
      "close": "62.19",
      "volume": "1540076"
    },
    {
      "date": "2022-11-07",
      "open": "62.67",
      "high": "62.995",
      "low": "61.91",
      "close": "62.42",
      "volume": "1408803"
    },
    {
      "date": "2022-11-08",
      "open": "62.56",
      "high": "63.15",
      "low": "60.905",
      "close": "61.39",
      "volume": "1382965"
    },
    {
      "date": "2022-11-09",
      "open": "60.93",
      "high": "61.09",
      "low": "57.58",
      "close": "57.96",
      "volume": "1632009"
    },
    {
      "date": "2022-11-10",
      "open": "59.66",
      "high": "60.41",
      "low": "59.47",
      "close": "60.39",
      "volume": "2082058"
    },
    {
      "date": "2022-11-11",
      "open": "60.74",
      "high": "63.54",
      "low": "60.52",
      "close": "63.41",
      "volume": "1359729"
    },
    {
      "date": "2022-11-14",
      "open": "58.11",
      "high": "59.52",
      "low": "57.14",
      "close": "57.16",
      "volume": "4553167"
    },
    {
      "date": "2022-11-15",
      "open": "57.99",
      "high": "58.99",
      "low": "57.96",
      "close": "58.71",
      "volume": "2102248"
    },
    {
      "date": "2022-11-16",
      "open": "58.15",
      "high": "58.214",
      "low": "55.15",
      "close": "55.97",
      "volume": "2424423"
    },
    {
      "date": "2022-11-17",
      "open": "55.72",
      "high": "58.44",
      "low": "55.57",
      "close": "58.42",
      "volume": "1826387"
    },
    {
      "date": "2022-11-18",
      "open": "59.20",
      "high": "60.59",
      "low": "59.20",
      "close": "59.52",
      "volume": "1912568"
    },
    {
      "date": "2022-11-21",
      "open": "59.39",
      "high": "59.87",
      "low": "58.68",
      "close": "59.15",
      "volume": "1263893"
    },
    {
      "date": "2022-11-22",
      "open": "59.53",
      "high": "61.32",
      "low": "59.39",
      "close": "61.26",
      "volume": "1282284"
    },
    {
      "date": "2022-11-23",
      "open": "61.30",
      "high": "62.92",
      "low": "61.278",
      "close": "62.16",
      "volume": "1047390"
    },
    {
      "date": "2022-11-25",
      "open": "62.17",
      "high": "62.72",
      "low": "62.08",
      "close": "62.10",
      "volume": "509859"
    },
    {
      "date": "2022-11-28",
      "open": "61.15",
      "high": "62.18",
      "low": "61.06",
      "close": "61.77",
      "volume": "990994"
    },
    {
      "date": "2022-11-29",
      "open": "61.81",
      "high": "63.11",
      "low": "61.51",
      "close": "62.17",
      "volume": "1073560"
    },
    {
      "date": "2022-11-30",
      "open": "62.03",
      "high": "63.04",
      "low": "60.33",
      "close": "62.82",
      "volume": "2876295"
    },
    {
      "date": "2022-12-01",
      "open": "63.11",
      "high": "64.36",
      "low": "62.85",
      "close": "63.26",
      "volume": "2520022"
    },
    {
      "date": "2022-12-02",
      "open": "63.01",
      "high": "63.71",
      "low": "62.65",
      "close": "63.31",
      "volume": "1245276"
    },
    {
      "date": "2022-12-05",
      "open": "63.09",
      "high": "63.69",
      "low": "62.57",
      "close": "63.24",
      "volume": "1413457"
    },
    {
      "date": "2022-12-06",
      "open": "63.47",
      "high": "63.585",
      "low": "59.60",
      "close": "60.57",
      "volume": "2034285"
    },
    {
      "date": "2022-12-07",
      "open": "60.74",
      "high": "61.7599",
      "low": "59.98",
      "close": "60.04",
      "volume": "1273887"
    },
    {
      "date": "2022-12-08",
      "open": "61.00",
      "high": "61.635",
      "low": "59.875",
      "close": "60.05",
      "volume": "1799842"
    },
    {
      "date": "2022-12-09",
      "open": "60.03",
      "high": "60.44",
      "low": "59.46",
      "close": "59.49",
      "volume": "1401078"
    },
    {
      "date": "2022-12-12",
      "open": "59.56",
      "high": "60.05",
      "low": "59.10",
      "close": "60.00",
      "volume": "1649550"
    },
    {
      "date": "2022-12-13",
      "open": "61.89",
      "high": "62.755",
      "low": "60.22",
      "close": "60.67",
      "volume": "1941477"
    },
    {
      "date": "2022-12-14",
      "open": "60.51",
      "high": "61.025",
      "low": "59.31",
      "close": "59.96",
      "volume": "1794312"
    },
    {
      "date": "2022-12-15",
      "open": "59.19",
      "high": "59.55",
      "low": "58.55",
      "close": "59.22",
      "volume": "1838125"
    },
    {
      "date": "2022-12-16",
      "open": "58.98",
      "high": "59.225",
      "low": "57.22",
      "close": "57.86",
      "volume": "3317986"
    },
    {
      "date": "2022-12-19",
      "open": "57.72",
      "high": "57.91",
      "low": "55.66",
      "close": "55.91",
      "volume": "2430579"
    },
    {
      "date": "2022-12-20",
      "open": "55.61",
      "high": "55.74",
      "low": "54.65",
      "close": "54.79",
      "volume": "2735146"
    },
    {
      "date": "2022-12-21",
      "open": "55.17",
      "high": "58.00",
      "low": "55.17",
      "close": "57.70",
      "volume": "2654878"
    },
    {
      "date": "2022-12-22",
      "open": "57.23",
      "high": "57.77",
      "low": "55.84",
      "close": "57.70",
      "volume": "1944893"
    },
    {
      "date": "2022-12-23",
      "open": "57.88",
      "high": "58.255",
      "low": "57.45",
      "close": "58.21",
      "volume": "1146297"
    },
    {
      "date": "2022-12-27",
      "open": "58.27",
      "high": "59.04",
      "low": "57.671",
      "close": "58.83",
      "volume": "917793"
    },
    {
      "date": "2022-12-28",
      "open": "58.97",
      "high": "59.46",
      "low": "58.00",
      "close": "58.22",
      "volume": "1068224"
    },
    {
      "date": "2022-12-29",
      "open": "58.77",
      "high": "61.12",
      "low": "58.63",
      "close": "60.99",
      "volume": "1603807"
    },
    {
      "date": "2022-12-30",
      "open": "60.28",
      "high": "61.12",
      "low": "60.155",
      "close": "61.01",
      "volume": "1274079"
    },
    {
      "date": "2023-01-03",
      "open": "61.58",
      "high": "62.05",
      "low": "61.218",
      "close": "61.95",
      "volume": "1681604"
    },
    {
      "date": "2023-01-04",
      "open": "62.05",
      "high": "62.81",
      "low": "61.59",
      "close": "62.11",
      "volume": "1734940"
    },
    {
      "date": "2023-01-05",
      "open": "61.90",
      "high": "63.42",
      "low": "61.61",
      "close": "63.30",
      "volume": "1666292"
    },
    {
      "date": "2023-01-06",
      "open": "63.59",
      "high": "65.305",
      "low": "63.46",
      "close": "64.86",
      "volume": "1397299"
    },
    {
      "date": "2023-01-09",
      "open": "64.89",
      "high": "64.94",
      "low": "63.565",
      "close": "63.70",
      "volume": "1193794"
    },
    {
      "date": "2023-01-10",
      "open": "63.64",
      "high": "64.56",
      "low": "63.50",
      "close": "64.48",
      "volume": "1320347"
    },
    {
      "date": "2023-01-11",
      "open": "65.03",
      "high": "66.22",
      "low": "65.00",
      "close": "65.93",
      "volume": "1770736"
    },
    {
      "date": "2023-01-12",
      "open": "66.25",
      "high": "66.25",
      "low": "64.86",
      "close": "65.88",
      "volume": "1039892"
    },
    {
      "date": "2023-01-13",
      "open": "65.11",
      "high": "66.165",
      "low": "64.90",
      "close": "66.02",
      "volume": "914281"
    },
    {
      "date": "2023-01-17",
      "open": "65.68",
      "high": "65.90",
      "low": "64.88",
      "close": "65.42",
      "volume": "1378737"
    },
    {
      "date": "2023-01-18",
      "open": "65.50",
      "high": "65.63",
      "low": "64.00",
      "close": "64.17",
      "volume": "1271435"
    },
    {
      "date": "2023-01-19",
      "open": "63.70",
      "high": "63.915",
      "low": "61.035",
      "close": "61.54",
      "volume": "1516143"
    },
    {
      "date": "2023-01-20",
      "open": "61.595",
      "high": "63.42",
      "low": "61.57",
      "close": "63.32",
      "volume": "1322647"
    },
    {
      "date": "2023-01-23",
      "open": "63.80",
      "high": "65.09",
      "low": "63.31",
      "close": "65.01",
      "volume": "1538748"
    },
    {
      "date": "2023-01-24",
      "open": "64.87",
      "high": "65.39",
      "low": "63.65",
      "close": "63.82",
      "volume": "978904"
    },
    {
      "date": "2023-01-25",
      "open": "63.50",
      "high": "64.1242",
      "low": "62.635",
      "close": "64.10",
      "volume": "950390"
    },
    {
      "date": "2023-01-26",
      "open": "64.92",
      "high": "65.2129",
      "low": "63.44",
      "close": "63.78",
      "volume": "1137982"
    },
    {
      "date": "2023-01-27",
      "open": "59.84",
      "high": "61.69",
      "low": "58.41",
      "close": "58.61",
      "volume": "7005761"
    },
    {
      "date": "2023-01-30",
      "open": "58.36",
      "high": "59.54",
      "low": "58.13",
      "close": "58.94",
      "volume": "3556009"
    },
    {
      "date": "2023-01-31",
      "open": "58.54",
      "high": "59.58",
      "low": "57.945",
      "close": "59.17",
      "volume": "8146905"
    },
    {
      "date": "2023-02-01",
      "open": "58.58",
      "high": "60.47",
      "low": "58.10",
      "close": "60.24",
      "volume": "2397559"
    },
    {
      "date": "2023-02-02",
      "open": "60.83",
      "high": "63.99",
      "low": "60.09",
      "close": "63.25",
      "volume": "2553265"
    },
    {
      "date": "2023-02-03",
      "open": "61.87",
      "high": "63.15",
      "low": "61.68",
      "close": "61.73",
      "volume": "1186066"
    },
    {
      "date": "2023-02-06",
      "open": "60.78",
      "high": "60.975",
      "low": "59.605",
      "close": "60.53",
      "volume": "1463124"
    },
    {
      "date": "2023-02-07",
      "open": "60.29",
      "high": "60.35",
      "low": "58.6915",
      "close": "60.17",
      "volume": "1102897"
    },
    {
      "date": "2023-02-08",
      "open": "59.78",
      "high": "60.215",
      "low": "59.16",
      "close": "59.37",
      "volume": "1489294"
    },
    {
      "date": "2023-02-09",
      "open": "59.19",
      "high": "59.19",
      "low": "56.77",
      "close": "56.83",
      "volume": "2514762"
    },
    {
      "date": "2023-02-10",
      "open": "56.66",
      "high": "57.84",
      "low": "56.55",
      "close": "57.38",
      "volume": "1279005"
    },
    {
      "date": "2023-02-13",
      "open": "57.60",
      "high": "58.73",
      "low": "57.30",
      "close": "58.71",
      "volume": "1395639"
    },
    {
      "date": "2023-02-14",
      "open": "58.21",
      "high": "58.57",
      "low": "56.95",
      "close": "58.11",
      "volume": "1330547"
    },
    {
      "date": "2023-02-15",
      "open": "57.51",
      "high": "58.42",
      "low": "56.86",
      "close": "58.38",
      "volume": "2144973"
    },
    {
      "date": "2023-02-16",
      "open": "59.70",
      "high": "61.34",
      "low": "58.35",
      "close": "58.46",
      "volume": "2680713"
    },
    {
      "date": "2023-02-17",
      "open": "58.38",
      "high": "59.43",
      "low": "58.17",
      "close": "59.36",
      "volume": "2593530"
    },
    {
      "date": "2023-02-21",
      "open": "58.90",
      "high": "59.01",
      "low": "56.31",
      "close": "56.39",
      "volume": "2740034"
    },
    {
      "date": "2023-02-22",
      "open": "56.49",
      "high": "57.645",
      "low": "56.39",
      "close": "57.60",
      "volume": "2440090"
    },
    {
      "date": "2023-02-23",
      "open": "57.64",
      "high": "57.98",
      "low": "56.01",
      "close": "57.07",
      "volume": "1457666"
    },
    {
      "date": "2023-02-24",
      "open": "56.08",
      "high": "56.57",
      "low": "54.98",
      "close": "56.43",
      "volume": "1743516"
    },
    {
      "date": "2023-02-27",
      "open": "56.76",
      "high": "57.04",
      "low": "55.11",
      "close": "55.29",
      "volume": "1606461"
    },
    {
      "date": "2023-02-28",
      "open": "55.34",
      "high": "55.94",
      "low": "54.76",
      "close": "55.01",
      "volume": "2134108"
    },
    {
      "date": "2023-03-01",
      "open": "54.87",
      "high": "55.23",
      "low": "54.28",
      "close": "54.48",
      "volume": "1584420"
    },
    {
      "date": "2023-03-02",
      "open": "54.10",
      "high": "55.10",
      "low": "53.8229",
      "close": "55.07",
      "volume": "1004964"
    },
    {
      "date": "2023-03-03",
      "open": "55.58",
      "high": "55.73",
      "low": "55.02",
      "close": "55.62",
      "volume": "1015290"
    },
    {
      "date": "2023-03-06",
      "open": "55.92",
      "high": "56.00",
      "low": "54.07",
      "close": "54.18",
      "volume": "1136244"
    },
    {
      "date": "2023-03-07",
      "open": "54.26",
      "high": "54.32",
      "low": "51.84",
      "close": "51.99",
      "volume": "2071189"
    },
    {
      "date": "2023-03-08",
      "open": "52.00",
      "high": "52.86",
      "low": "51.71",
      "close": "52.75",
      "volume": "2085918"
    },
    {
      "date": "2023-03-09",
      "open": "52.66",
      "high": "53.34",
      "low": "51.15",
      "close": "51.21",
      "volume": "2294275"
    },
    {
      "date": "2023-03-10",
      "open": "51.41",
      "high": "51.44",
      "low": "48.68",
      "close": "49.21",
      "volume": "2385661"
    },
    {
      "date": "2023-03-13",
      "open": "48.50",
      "high": "48.845",
      "low": "47.08",
      "close": "47.63",
      "volume": "3552141"
    },
    {
      "date": "2023-03-14",
      "open": "48.27",
      "high": "48.78",
      "low": "46.79",
      "close": "47.15",
      "volume": "2616294"
    },
    {
      "date": "2023-03-15",
      "open": "46.45",
      "high": "47.415",
      "low": "45.75",
      "close": "47.34",
      "volume": "3122477"
    },
    {
      "date": "2023-03-16",
      "open": "46.60",
      "high": "48.07",
      "low": "46.02",
      "close": "48.02",
      "volume": "3032314"
    },
    {
      "date": "2023-03-17",
      "open": "47.63",
      "high": "48.06",
      "low": "46.66",
      "close": "48.00",
      "volume": "6806607"
    },
    {
      "date": "2023-03-20",
      "open": "48.53",
      "high": "49.42",
      "low": "48.23",
      "close": "48.38",
      "volume": "1941082"
    },
    {
      "date": "2023-03-21",
      "open": "49.04",
      "high": "50.06",
      "low": "49.04",
      "close": "49.73",
      "volume": "1421896"
    },
    {
      "date": "2023-03-22",
      "open": "50.01",
      "high": "50.50",
      "low": "48.92",
      "close": "48.93",
      "volume": "1473307"
    },
    {
      "date": "2023-03-23",
      "open": "49.21",
      "high": "49.46",
      "low": "48.04",
      "close": "48.64",
      "volume": "1542542"
    },
    {
      "date": "2023-03-24",
      "open": "48.40",
      "high": "49.30",
      "low": "48.31",
      "close": "49.04",
      "volume": "1363163"
    },
    {
      "date": "2023-03-27",
      "open": "49.54",
      "high": "50.38",
      "low": "49.19",
      "close": "50.17",
      "volume": "1767461"
    },
    {
      "date": "2023-03-28",
      "open": "50.14",
      "high": "50.63",
      "low": "49.82",
      "close": "50.48",
      "volume": "1002377"
    },
    {
      "date": "2023-03-29",
      "open": "51.16",
      "high": "52.15",
      "low": "50.82",
      "close": "52.00",
      "volume": "1798369"
    },
    {
      "date": "2023-03-30",
      "open": "52.615",
      "high": "53.47",
      "low": "52.22",
      "close": "52.36",
      "volume": "2123248"
    },
    {
      "date": "2023-03-31",
      "open": "52.97",
      "high": "53.77",
      "low": "52.47",
      "close": "53.69",
      "volume": "2110901"
    },
    {
      "date": "2023-04-03",
      "open": "53.60",
      "high": "53.96",
      "low": "52.53",
      "close": "52.89",
      "volume": "1500830"
    },
    {
      "date": "2023-04-04",
      "open": "53.26",
      "high": "53.37",
      "low": "52.22",
      "close": "52.37",
      "volume": "1400078"
    },
    {
      "date": "2023-04-05",
      "open": "52.00",
      "high": "52.535",
      "low": "51.565",
      "close": "51.94",
      "volume": "1472096"
    },
    {
      "date": "2023-04-06",
      "open": "51.76",
      "high": "52.23",
      "low": "51.55",
      "close": "51.93",
      "volume": "932330"
    },
    {
      "date": "2023-04-10",
      "open": "51.67",
      "high": "52.52",
      "low": "51.60",
      "close": "52.21",
      "volume": "1007736"
    },
    {
      "date": "2023-04-11",
      "open": "52.47",
      "high": "53.07",
      "low": "52.35",
      "close": "52.41",
      "volume": "1188170"
    },
    {
      "date": "2023-04-12",
      "open": "52.95",
      "high": "53.08",
      "low": "51.10",
      "close": "51.30",
      "volume": "1634943"
    },
    {
      "date": "2023-04-13",
      "open": "51.64",
      "high": "52.89",
      "low": "51.60",
      "close": "52.64",
      "volume": "2278530"
    },
    {
      "date": "2023-04-14",
      "open": "53.00",
      "high": "53.10",
      "low": "52.26",
      "close": "52.40",
      "volume": "1879387"
    },
    {
      "date": "2023-04-17",
      "open": "52.53",
      "high": "53.19",
      "low": "52.35",
      "close": "53.07",
      "volume": "1668428"
    },
    {
      "date": "2023-04-18",
      "open": "53.18",
      "high": "53.25",
      "low": "52.47",
      "close": "52.77",
      "volume": "1660558"
    },
    {
      "date": "2023-04-19",
      "open": "52.50",
      "high": "52.57",
      "low": "52.015",
      "close": "52.50",
      "volume": "1615346"
    },
    {
      "date": "2023-04-20",
      "open": "52.10",
      "high": "52.39",
      "low": "50.98",
      "close": "51.29",
      "volume": "1762043"
    },
    {
      "date": "2023-04-21",
      "open": "51.29",
      "high": "51.815",
      "low": "51.12",
      "close": "51.69",
      "volume": "1280168"
    },
    {
      "date": "2023-04-24",
      "open": "51.72",
      "high": "51.88",
      "low": "51.04",
      "close": "51.73",
      "volume": "1757836"
    },
    {
      "date": "2023-04-25",
      "open": "51.50",
      "high": "51.67",
      "low": "50.77",
      "close": "51.04",
      "volume": "1811073"
    },
    {
      "date": "2023-04-26",
      "open": "50.93",
      "high": "51.46",
      "low": "50.89",
      "close": "51.41",
      "volume": "2663847"
    },
    {
      "date": "2023-04-27",
      "open": "55.00",
      "high": "59.06",
      "low": "54.86",
      "close": "58.93",
      "volume": "5627191"
    },
    {
      "date": "2023-04-28",
      "open": "59.40",
      "high": "61.35",
      "low": "58.91",
      "close": "59.22",
      "volume": "3424490"
    },
    {
      "date": "2023-05-01",
      "open": "58.84",
      "high": "58.99",
      "low": "57.99",
      "close": "58.64",
      "volume": "2165774"
    },
    {
      "date": "2023-05-02",
      "open": "58.60",
      "high": "58.925",
      "low": "57.93",
      "close": "58.55",
      "volume": "1742404"
    },
    {
      "date": "2023-05-03",
      "open": "58.48",
      "high": "60.47",
      "low": "58.30",
      "close": "59.73",
      "volume": "1983637"
    },
    {
      "date": "2023-05-04",
      "open": "59.64",
      "high": "60.15",
      "low": "58.54",
      "close": "59.91",
      "volume": "2134975"
    },
    {
      "date": "2023-05-05",
      "open": "60.48",
      "high": "60.80",
      "low": "59.68",
      "close": "60.38",
      "volume": "1823775"
    },
    {
      "date": "2023-05-08",
      "open": "60.38",
      "high": "60.49",
      "low": "59.00",
      "close": "59.47",
      "volume": "1820796"
    },
    {
      "date": "2023-05-09",
      "open": "59.02",
      "high": "59.79",
      "low": "58.97",
      "close": "59.65",
      "volume": "1174837"
    },
    {
      "date": "2023-05-10",
      "open": "60.47",
      "high": "60.51",
      "low": "59.43",
      "close": "59.98",
      "volume": "1262535"
    },
    {
      "date": "2023-05-11",
      "open": "59.76",
      "high": "60.21",
      "low": "59.485",
      "close": "60.02",
      "volume": "1386748"
    },
    {
      "date": "2023-05-12",
      "open": "60.25",
      "high": "61.285",
      "low": "60.00",
      "close": "61.19",
      "volume": "1590634"
    },
    {
      "date": "2023-05-15",
      "open": "61.24",
      "high": "62.66",
      "low": "61.23",
      "close": "62.36",
      "volume": "1988240"
    },
    {
      "date": "2023-05-16",
      "open": "61.84",
      "high": "62.025",
      "low": "60.82",
      "close": "61.82",
      "volume": "1372131"
    },
    {
      "date": "2023-05-17",
      "open": "62.09",
      "high": "62.21",
      "low": "61.1901",
      "close": "61.99",
      "volume": "1646954"
    },
    {
      "date": "2023-05-18",
      "open": "61.88",
      "high": "62.115",
      "low": "61.18",
      "close": "62.00",
      "volume": "982174"
    },
    {
      "date": "2023-05-19",
      "open": "62.05",
      "high": "62.71",
      "low": "59.98",
      "close": "60.32",
      "volume": "1962675"
    },
    {
      "date": "2023-05-22",
      "open": "60.46",
      "high": "60.615",
      "low": "59.82",
      "close": "60.41",
      "volume": "1150343"
    },
    {
      "date": "2023-05-23",
      "open": "60.13",
      "high": "61.32",
      "low": "59.88",
      "close": "60.79",
      "volume": "1232906"
    },
    {
      "date": "2023-05-24",
      "open": "60.89",
      "high": "60.93",
      "low": "59.9601",
      "close": "60.52",
      "volume": "1151012"
    },
    {
      "date": "2023-05-25",
      "open": "60.65",
      "high": "60.65",
      "low": "59.36",
      "close": "59.72",
      "volume": "1316316"
    },
    {
      "date": "2023-05-26",
      "open": "59.65",
      "high": "61.115",
      "low": "59.36",
      "close": "60.07",
      "volume": "1271233"
    },
    {
      "date": "2023-05-30",
      "open": "60.60",
      "high": "60.72",
      "low": "59.80",
      "close": "60.44",
      "volume": "1145495"
    },
    {
      "date": "2023-05-31",
      "open": "60.02",
      "high": "60.18",
      "low": "58.88",
      "close": "59.35",
      "volume": "2988712"
    },
    {
      "date": "2023-06-01",
      "open": "58.46",
      "high": "60.185",
      "low": "58.46",
      "close": "60.02",
      "volume": "1695263"
    },
    {
      "date": "2023-06-02",
      "open": "60.70",
      "high": "60.78",
      "low": "59.90",
      "close": "60.02",
      "volume": "1635201"
    },
    {
      "date": "2023-06-05",
      "open": "60.18",
      "high": "60.3455",
      "low": "59.69",
      "close": "59.89",
      "volume": "1328765"
    },
    {
      "date": "2023-06-06",
      "open": "60.32",
      "high": "60.51",
      "low": "59.69",
      "close": "59.94",
      "volume": "1192499"
    },
    {
      "date": "2023-06-07",
      "open": "60.31",
      "high": "61.47",
      "low": "60.05",
      "close": "61.14",
      "volume": "1193049"
    },
    {
      "date": "2023-06-08",
      "open": "61.01",
      "high": "61.53",
      "low": "60.39",
      "close": "61.09",
      "volume": "859564"
    },
    {
      "date": "2023-06-09",
      "open": "61.24",
      "high": "61.62",
      "low": "60.21",
      "close": "60.29",
      "volume": "884019"
    },
    {
      "date": "2023-06-12",
      "open": "60.44",
      "high": "61.87",
      "low": "60.29",
      "close": "61.78",
      "volume": "1066533"
    },
    {
      "date": "2023-06-13",
      "open": "61.78",
      "high": "62.90",
      "low": "61.50",
      "close": "62.87",
      "volume": "1353107"
    },
    {
      "date": "2023-06-14",
      "open": "63.13",
      "high": "63.87",
      "low": "61.86",
      "close": "61.91",
      "volume": "2126071"
    },
    {
      "date": "2023-06-15",
      "open": "61.61",
      "high": "62.04",
      "low": "61.155",
      "close": "61.63",
      "volume": "1680892"
    },
    {
      "date": "2023-06-16",
      "open": "61.91",
      "high": "62.27",
      "low": "61.06",
      "close": "61.45",
      "volume": "2347327"
    },
    {
      "date": "2023-06-20",
      "open": "61.09",
      "high": "61.69",
      "low": "60.75",
      "close": "61.47",
      "volume": "1351774"
    },
    {
      "date": "2023-06-21",
      "open": "61.22",
      "high": "61.28",
      "low": "60.16",
      "close": "60.20",
      "volume": "1389713"
    },
    {
      "date": "2023-06-22",
      "open": "60.07",
      "high": "60.375",
      "low": "59.84",
      "close": "60.27",
      "volume": "872411"
    },
    {
      "date": "2023-06-23",
      "open": "59.81",
      "high": "60.16",
      "low": "59.04",
      "close": "60.00",
      "volume": "2096313"
    },
    {
      "date": "2023-06-26",
      "open": "60.27",
      "high": "61.04",
      "low": "60.27",
      "close": "60.98",
      "volume": "807514"
    },
    {
      "date": "2023-06-27",
      "open": "61.07",
      "high": "62.68",
      "low": "61.04",
      "close": "62.60",
      "volume": "989847"
    },
    {
      "date": "2023-06-28",
      "open": "62.61",
      "high": "63.27",
      "low": "62.27",
      "close": "63.265",
      "volume": "1253852"
    },
    {
      "date": "2023-06-29",
      "open": "63.27",
      "high": "63.99",
      "low": "63.17",
      "close": "63.83",
      "volume": "1350376"
    },
    {
      "date": "2023-06-30",
      "open": "64.56",
      "high": "65.00",
      "low": "64.11",
      "close": "64.77",
      "volume": "1272883"
    },
    {
      "date": "2023-07-03",
      "open": "64.72",
      "high": "65.16",
      "low": "64.695",
      "close": "64.79",
      "volume": "735536"
    },
    {
      "date": "2023-07-05",
      "open": "64.45",
      "high": "64.61",
      "low": "63.82",
      "close": "64.24",
      "volume": "1400124"
    },
    {
      "date": "2023-07-06",
      "open": "63.35",
      "high": "64.35",
      "low": "62.845",
      "close": "64.30",
      "volume": "1477306"
    },
    {
      "date": "2023-07-07",
      "open": "64.20",
      "high": "65.22",
      "low": "64.00",
      "close": "64.56",
      "volume": "1619824"
    },
    {
      "date": "2023-07-10",
      "open": "64.58",
      "high": "65.00",
      "low": "63.935",
      "close": "64.08",
      "volume": "1988457"
    },
    {
      "date": "2023-07-11",
      "open": "64.09",
      "high": "64.85",
      "low": "63.479",
      "close": "64.81",
      "volume": "1376181"
    },
    {
      "date": "2023-07-12",
      "open": "65.30",
      "high": "65.45",
      "low": "64.59",
      "close": "64.89",
      "volume": "1594310"
    },
    {
      "date": "2023-07-13",
      "open": "65.12",
      "high": "65.69",
      "low": "64.74",
      "close": "65.37",
      "volume": "1143340"
    },
    {
      "date": "2023-07-14",
      "open": "65.35",
      "high": "65.35",
      "low": "63.85",
      "close": "64.10",
      "volume": "1032305"
    },
    {
      "date": "2023-07-17",
      "open": "64.08",
      "high": "64.46",
      "low": "63.26",
      "close": "64.00",
      "volume": "2049899"
    },
    {
      "date": "2023-07-18",
      "open": "64.18",
      "high": "64.88",
      "low": "62.93",
      "close": "63.20",
      "volume": "1366991"
    },
    {
      "date": "2023-07-19",
      "open": "63.47",
      "high": "64.715",
      "low": "63.31",
      "close": "64.61",
      "volume": "1527147"
    },
    {
      "date": "2023-07-20",
      "open": "64.50",
      "high": "64.58",
      "low": "63.105",
      "close": "63.84",
      "volume": "1033373"
    },
    {
      "date": "2023-07-21",
      "open": "64.11",
      "high": "64.40",
      "low": "63.38",
      "close": "63.96",
      "volume": "1033492"
    },
    {
      "date": "2023-07-24",
      "open": "64.30",
      "high": "65.05",
      "low": "63.92",
      "close": "64.98",
      "volume": "1178484"
    },
    {
      "date": "2023-07-25",
      "open": "64.99",
      "high": "64.99",
      "low": "63.58",
      "close": "63.66",
      "volume": "1139391"
    },
    {
      "date": "2023-07-26",
      "open": "63.50",
      "high": "64.10",
      "low": "63.21",
      "close": "64.06",
      "volume": "906369"
    },
    {
      "date": "2023-07-27",
      "open": "64.25",
      "high": "64.60",
      "low": "62.67",
      "close": "62.88",
      "volume": "1512616"
    },
    {
      "date": "2023-07-28",
      "open": "63.80",
      "high": "63.80",
      "low": "62.40",
      "close": "62.70",
      "volume": "1485278"
    },
    {
      "date": "2023-07-31",
      "open": "64.53",
      "high": "65.15",
      "low": "63.46",
      "close": "64.56",
      "volume": "6328832"
    },
    {
      "date": "2023-08-01",
      "open": "64.16",
      "high": "65.00",
      "low": "64.12",
      "close": "64.55",
      "volume": "1410914"
    },
    {
      "date": "2023-08-02",
      "open": "64.39",
      "high": "64.51",
      "low": "63.6715",
      "close": "64.37",
      "volume": "2368950"
    },
    {
      "date": "2023-08-03",
      "open": "66.00",
      "high": "67.89",
      "low": "64.49",
      "close": "65.09",
      "volume": "4087073"
    },
    {
      "date": "2023-08-04",
      "open": "65.16",
      "high": "65.18",
      "low": "63.25",
      "close": "63.75",
      "volume": "2377087"
    },
    {
      "date": "2023-08-07",
      "open": "63.67",
      "high": "64.96",
      "low": "63.38",
      "close": "64.78",
      "volume": "1771611"
    },
    {
      "date": "2023-08-08",
      "open": "64.16",
      "high": "65.76",
      "low": "64.01",
      "close": "65.68",
      "volume": "1702586"
    },
    {
      "date": "2023-08-09",
      "open": "65.70",
      "high": "66.50",
      "low": "65.47",
      "close": "66.06",
      "volume": "1267939"
    },
    {
      "date": "2023-08-10",
      "open": "66.42",
      "high": "66.63",
      "low": "65.04",
      "close": "65.09",
      "volume": "865433"
    },
    {
      "date": "2023-08-11",
      "open": "65.00",
      "high": "65.945",
      "low": "64.70",
      "close": "65.77",
      "volume": "901789"
    },
    {
      "date": "2023-08-14",
      "open": "65.51",
      "high": "65.77",
      "low": "64.425",
      "close": "65.62",
      "volume": "1459007"
    },
    {
      "date": "2023-08-15",
      "open": "65.15",
      "high": "65.55",
      "low": "63.84",
      "close": "64.03",
      "volume": "1445506"
    },
    {
      "date": "2023-08-16",
      "open": "63.76",
      "high": "65.07",
      "low": "63.75",
      "close": "64.64",
      "volume": "914076"
    },
    {
      "date": "2023-08-17",
      "open": "64.87",
      "high": "65.58",
      "low": "63.67",
      "close": "63.68",
      "volume": "893921"
    },
    {
      "date": "2023-08-18",
      "open": "63.08",
      "high": "63.95",
      "low": "62.80",
      "close": "63.76",
      "volume": "761141"
    },
    {
      "date": "2023-08-21",
      "open": "63.60",
      "high": "64.22",
      "low": "63.02",
      "close": "63.25",
      "volume": "899013"
    },
    {
      "date": "2023-08-22",
      "open": "65.49",
      "high": "68.49",
      "low": "65.45",
      "close": "67.71",
      "volume": "4019184"
    },
    {
      "date": "2023-08-23",
      "open": "66.97",
      "high": "67.55",
      "low": "66.31",
      "close": "66.84",
      "volume": "1645565"
    },
    {
      "date": "2023-08-24",
      "open": "66.64",
      "high": "66.81",
      "low": "65.64",
      "close": "65.95",
      "volume": "1713521"
    },
    {
      "date": "2023-08-25",
      "open": "68.10",
      "high": "70.375",
      "low": "67.87",
      "close": "69.68",
      "volume": "3366424"
    },
    {
      "date": "2023-08-28",
      "open": "69.86",
      "high": "70.89",
      "low": "69.45",
      "close": "70.65",
      "volume": "2088102"
    },
    {
      "date": "2023-08-29",
      "open": "70.65",
      "high": "71.21",
      "low": "69.90",
      "close": "70.99",
      "volume": "1517069"
    },
    {
      "date": "2023-08-30",
      "open": "71.34",
      "high": "71.46",
      "low": "70.62",
      "close": "71.43",
      "volume": "1055250"
    },
    {
      "date": "2023-08-31",
      "open": "71.66",
      "high": "72.64",
      "low": "71.40",
      "close": "72.00",
      "volume": "1427508"
    },
    {
      "date": "2023-09-01",
      "open": "72.38",
      "high": "72.94",
      "low": "72.01",
      "close": "72.79",
      "volume": "1253601"
    },
    {
      "date": "2023-09-05",
      "open": "72.66",
      "high": "72.91",
      "low": "71.55",
      "close": "72.64",
      "volume": "2212932"
    },
    {
      "date": "2023-09-06",
      "open": "72.64",
      "high": "73.575",
      "low": "72.46",
      "close": "72.92",
      "volume": "2374149"
    },
    {
      "date": "2023-09-07",
      "open": "72.46",
      "high": "72.53",
      "low": "69.52",
      "close": "70.35",
      "volume": "2835389"
    },
    {
      "date": "2023-09-08",
      "open": "70.24",
      "high": "70.42",
      "low": "69.61",
      "close": "69.94",
      "volume": "1952584"
    },
    {
      "date": "2023-09-11",
      "open": "70.22",
      "high": "70.92",
      "low": "69.52",
      "close": "69.75",
      "volume": "1402788"
    },
    {
      "date": "2023-09-12",
      "open": "70.02",
      "high": "70.91",
      "low": "69.74",
      "close": "70.36",
      "volume": "1140816"
    },
    {
      "date": "2023-09-13",
      "open": "70.33",
      "high": "70.60",
      "low": "68.93",
      "close": "69.18",
      "volume": "1765338"
    },
    {
      "date": "2023-09-14",
      "open": "69.48",
      "high": "69.61",
      "low": "68.105",
      "close": "68.13",
      "volume": "1678995"
    },
    {
      "date": "2023-09-15",
      "open": "67.41",
      "high": "67.69",
      "low": "66.25",
      "close": "66.37",
      "volume": "3894169"
    },
    {
      "date": "2023-09-18",
      "open": "66.47",
      "high": "66.90",
      "low": "65.785",
      "close": "66.01",
      "volume": "1500376"
    },
    {
      "date": "2023-09-19",
      "open": "65.85",
      "high": "66.52",
      "low": "65.71",
      "close": "66.28",
      "volume": "945661"
    },
    {
      "date": "2023-09-20",
      "open": "66.26",
      "high": "67.30",
      "low": "66.2584",
      "close": "66.66",
      "volume": "991221"
    },
    {
      "date": "2023-09-21",
      "open": "66.31",
      "high": "67.06",
      "low": "66.22",
      "close": "66.49",
      "volume": "860530"
    },
    {
      "date": "2023-09-22",
      "open": "66.52",
      "high": "66.875",
      "low": "65.16",
      "close": "65.23",
      "volume": "1032743"
    },
    {
      "date": "2023-09-25",
      "open": "65.23",
      "high": "67.015",
      "low": "65.07",
      "close": "66.66",
      "volume": "1460356"
    },
    {
      "date": "2023-09-26",
      "open": "66.09",
      "high": "66.44",
      "low": "65.22",
      "close": "65.27",
      "volume": "914840"
    },
    {
      "date": "2023-09-27",
      "open": "66.54",
      "high": "66.70",
      "low": "64.71",
      "close": "64.99",
      "volume": "1876726"
    },
    {
      "date": "2023-09-28",
      "open": "64.73",
      "high": "65.65",
      "low": "64.58",
      "close": "65.58",
      "volume": "1151328"
    },
    {
      "date": "2023-09-29",
      "open": "66.11",
      "high": "66.59",
      "low": "65.68",
      "close": "66.14",
      "volume": "996134"
    },
    {
      "date": "2023-10-02",
      "open": "65.78",
      "high": "65.91",
      "low": "64.10",
      "close": "64.28",
      "volume": "1454534"
    },
    {
      "date": "2023-10-03",
      "open": "64.05",
      "high": "64.21",
      "low": "62.71",
      "close": "62.99",
      "volume": "1863742"
    },
    {
      "date": "2023-10-04",
      "open": "62.90",
      "high": "63.30",
      "low": "61.86",
      "close": "62.29",
      "volume": "1500465"
    },
    {
      "date": "2023-10-05",
      "open": "62.15",
      "high": "62.15",
      "low": "59.865",
      "close": "59.91",
      "volume": "1492703"
    },
    {
      "date": "2023-10-06",
      "open": "59.54",
      "high": "59.7309",
      "low": "57.75",
      "close": "58.76",
      "volume": "1814508"
    },
    {
      "date": "2023-10-09",
      "open": "58.72",
      "high": "58.835",
      "low": "57.84",
      "close": "58.74",
      "volume": "1138330"
    },
    {
      "date": "2023-10-10",
      "open": "58.80",
      "high": "60.07",
      "low": "58.74",
      "close": "59.56",
      "volume": "1698412"
    },
    {
      "date": "2023-10-11",
      "open": "59.66",
      "high": "59.91",
      "low": "57.83",
      "close": "58.24",
      "volume": "1796543"
    },
    {
      "date": "2023-10-12",
      "open": "58.24",
      "high": "58.335",
      "low": "55.26",
      "close": "55.64",
      "volume": "2433990"
    },
    {
      "date": "2023-10-13",
      "open": "55.39",
      "high": "56.19",
      "low": "54.88",
      "close": "55.99",
      "volume": "1679252"
    },
    {
      "date": "2023-10-16",
      "open": "56.46",
      "high": "57.41",
      "low": "55.89",
      "close": "56.82",
      "volume": "1361794"
    },
    {
      "date": "2023-10-17",
      "open": "56.60",
      "high": "59.005",
      "low": "56.29",
      "close": "58.41",
      "volume": "2273950"
    },
    {
      "date": "2023-10-18",
      "open": "58.10",
      "high": "58.37",
      "low": "57.51",
      "close": "58.01",
      "volume": "1051984"
    },
    {
      "date": "2023-10-19",
      "open": "57.95",
      "high": "58.07",
      "low": "56.49",
      "close": "56.62",
      "volume": "960221"
    },
    {
      "date": "2023-10-20",
      "open": "56.42",
      "high": "56.755",
      "low": "55.08",
      "close": "56.06",
      "volume": "1406473"
    },
    {
      "date": "2023-10-23",
      "open": "55.62",
      "high": "55.62",
      "low": "54.002",
      "close": "54.20",
      "volume": "1729857"
    },
    {
      "date": "2023-10-24",
      "open": "54.29",
      "high": "55.245",
      "low": "54.22",
      "close": "54.99",
      "volume": "1412385"
    },
    {
      "date": "2023-10-25",
      "open": "54.61",
      "high": "54.85",
      "low": "53.77",
      "close": "54.75",
      "volume": "1787449"
    },
    {
      "date": "2023-10-26",
      "open": "46.555",
      "high": "50.28",
      "low": "46.37",
      "close": "48.37",
      "volume": "7713600"
    },
    {
      "date": "2023-10-27",
      "open": "48.35",
      "high": "48.38",
      "low": "45.5186",
      "close": "45.84",
      "volume": "3606237"
    },
    {
      "date": "2023-10-30",
      "open": "46.22",
      "high": "47.32",
      "low": "44.70",
      "close": "45.04",
      "volume": "4806309"
    },
    {
      "date": "2023-10-31",
      "open": "44.28",
      "high": "45.68",
      "low": "43.29",
      "close": "45.15",
      "volume": "4885336"
    },
    {
      "date": "2023-11-01",
      "open": "45.01",
      "high": "46.28",
      "low": "44.66",
      "close": "46.03",
      "volume": "2261019"
    },
    {
      "date": "2023-11-02",
      "open": "46.50",
      "high": "47.53",
      "low": "46.19",
      "close": "46.51",
      "volume": "1843190"
    },
    {
      "date": "2023-11-03",
      "open": "47.31",
      "high": "47.83",
      "low": "46.54",
      "close": "46.94",
      "volume": "1997264"
    },
    {
      "date": "2023-11-06",
      "open": "47.10",
      "high": "47.38",
      "low": "45.63",
      "close": "45.83",
      "volume": "1932701"
    },
    {
      "date": "2023-11-07",
      "open": "45.50",
      "high": "46.03",
      "low": "45.40",
      "close": "45.44",
      "volume": "1592282"
    },
    {
      "date": "2023-11-08",
      "open": "45.48",
      "high": "45.50",
      "low": "43.98",
      "close": "44.04",
      "volume": "2358860"
    },
    {
      "date": "2023-11-09",
      "open": "44.30",
      "high": "44.53",
      "low": "43.22",
      "close": "43.26",
      "volume": "1759104"
    },
    {
      "date": "2023-11-10",
      "open": "43.21",
      "high": "43.37",
      "low": "42.66",
      "close": "43.11",
      "volume": "1688854"
    },
    {
      "date": "2023-11-13",
      "open": "43.00",
      "high": "43.42",
      "low": "42.69",
      "close": "42.88",
      "volume": "2155018"
    },
    {
      "date": "2023-11-14",
      "open": "43.91",
      "high": "45.719",
      "low": "43.86",
      "close": "45.12",
      "volume": "1777309"
    },
    {
      "date": "2023-11-15",
      "open": "45.21",
      "high": "47.20",
      "low": "45.14",
      "close": "46.83",
      "volume": "3188642"
    },
    {
      "date": "2023-11-16",
      "open": "46.73",
      "high": "46.96",
      "low": "44.71",
      "close": "45.13",
      "volume": "1502331"
    },
    {
      "date": "2023-11-17",
      "open": "45.64",
      "high": "45.66",
      "low": "44.69",
      "close": "45.15",
      "volume": "1183332"
    },
    {
      "date": "2023-11-20",
      "open": "45.27",
      "high": "45.30",
      "low": "44.20",
      "close": "44.67",
      "volume": "1359464"
    },
    {
      "date": "2023-11-21",
      "open": "44.35",
      "high": "45.365",
      "low": "43.74",
      "close": "45.08",
      "volume": "1830509"
    },
    {
      "date": "2023-11-22",
      "open": "45.06",
      "high": "46.01",
      "low": "45.055",
      "close": "45.62",
      "volume": "1341588"
    },
    {
      "date": "2023-11-24",
      "open": "45.79",
      "high": "46.20",
      "low": "45.54",
      "close": "46.15",
      "volume": "482077"
    },
    {
      "date": "2023-11-27",
      "open": "45.89",
      "high": "45.90",
      "low": "45.23",
      "close": "45.36",
      "volume": "1180078"
    },
    {
      "date": "2023-11-28",
      "open": "45.27",
      "high": "46.035",
      "low": "44.85",
      "close": "45.71",
      "volume": "1488467"
    },
    {
      "date": "2023-11-29",
      "open": "46.00",
      "high": "46.82",
      "low": "46.00",
      "close": "46.43",
      "volume": "1674506"
    },
    {
      "date": "2023-11-30",
      "open": "46.51",
      "high": "46.86",
      "low": "46.05",
      "close": "46.41",
      "volume": "3006056"
    },
    {
      "date": "2023-12-01",
      "open": "46.16",
      "high": "48.68",
      "low": "45.865",
      "close": "48.46",
      "volume": "1980471"
    },
    {
      "date": "2023-12-04",
      "open": "48.36",
      "high": "49.90",
      "low": "48.36",
      "close": "49.03",
      "volume": "2611295"
    },
    {
      "date": "2023-12-05",
      "open": "48.91",
      "high": "48.99",
      "low": "47.84",
      "close": "47.97",
      "volume": "1691509"
    },
    {
      "date": "2023-12-06",
      "open": "48.07",
      "high": "48.6601",
      "low": "47.58",
      "close": "47.845",
      "volume": "1148949"
    },
    {
      "date": "2023-12-07",
      "open": "48.02",
      "high": "48.88",
      "low": "47.415",
      "close": "48.71",
      "volume": "1514981"
    },
    {
      "date": "2023-12-08",
      "open": "48.53",
      "high": "49.23",
      "low": "48.37",
      "close": "48.70",
      "volume": "1529049"
    },
    {
      "date": "2023-12-11",
      "open": "48.80",
      "high": "49.19",
      "low": "48.15",
      "close": "48.89",
      "volume": "1745143"
    },
    {
      "date": "2023-12-12",
      "open": "47.72",
      "high": "49.02",
      "low": "47.0898",
      "close": "48.37",
      "volume": "3715721"
    },
    {
      "date": "2023-12-13",
      "open": "48.37",
      "high": "50.51",
      "low": "47.83",
      "close": "49.86",
      "volume": "3298859"
    },
    {
      "date": "2023-12-14",
      "open": "50.81",
      "high": "51.91",
      "low": "50.34",
      "close": "51.29",
      "volume": "2461228"
    },
    {
      "date": "2023-12-15",
      "open": "51.16",
      "high": "51.3687",
      "low": "49.86",
      "close": "50.38",
      "volume": "3325530"
    },
    {
      "date": "2023-12-18",
      "open": "50.25",
      "high": "52.565",
      "low": "49.76",
      "close": "51.97",
      "volume": "2304136"
    },
    {
      "date": "2023-12-19",
      "open": "52.21",
      "high": "52.59",
      "low": "51.32",
      "close": "51.38",
      "volume": "1860403"
    },
    {
      "date": "2023-12-20",
      "open": "51.28",
      "high": "51.84",
      "low": "49.99",
      "close": "50.00",
      "volume": "1779441"
    },
    {
      "date": "2023-12-21",
      "open": "50.52",
      "high": "51.255",
      "low": "50.43",
      "close": "51.08",
      "volume": "1136189"
    },
    {
      "date": "2023-12-22",
      "open": "50.99",
      "high": "51.745",
      "low": "50.68",
      "close": "51.02",
      "volume": "842183"
    },
    {
      "date": "2023-12-26",
      "open": "50.98",
      "high": "51.51",
      "low": "50.73",
      "close": "51.40",
      "volume": "952210"
    },
    {
      "date": "2023-12-27",
      "open": "51.43",
      "high": "51.53",
      "low": "50.46",
      "close": "51.00",
      "volume": "844826"
    },
    {
      "date": "2023-12-28",
      "open": "50.80",
      "high": "51.51",
      "low": "50.58",
      "close": "51.47",
      "volume": "947194"
    },
    {
      "date": "2023-12-29",
      "open": "51.22",
      "high": "51.585",
      "low": "50.77",
      "close": "51.06",
      "volume": "863412"
    },
    {
      "date": "2024-01-02",
      "open": "50.28",
      "high": "51.17",
      "low": "49.69",
      "close": "49.90",
      "volume": "1812701"
    },
    {
      "date": "2024-01-03",
      "open": "49.40",
      "high": "49.40",
      "low": "47.85",
      "close": "48.11",
      "volume": "2140649"
    },
    {
      "date": "2024-01-04",
      "open": "47.84",
      "high": "48.429",
      "low": "47.39",
      "close": "48.36",
      "volume": "1452008"
    },
    {
      "date": "2024-01-05",
      "open": "48.25",
      "high": "48.83",
      "low": "47.99",
      "close": "48.38",
      "volume": "1393740"
    },
    {
      "date": "2024-01-08",
      "open": "48.42",
      "high": "50.02",
      "low": "48.35",
      "close": "49.86",
      "volume": "1677205"
    },
    {
      "date": "2024-01-09",
      "open": "49.41",
      "high": "50.19",
      "low": "49.095",
      "close": "50.095",
      "volume": "1591061"
    },
    {
      "date": "2024-01-10",
      "open": "50.22",
      "high": "50.83",
      "low": "50.04",
      "close": "50.75",
      "volume": "1583415"
    },
    {
      "date": "2024-01-11",
      "open": "50.68",
      "high": "50.68",
      "low": "48.66",
      "close": "49.50",
      "volume": "2155359"
    },
    {
      "date": "2024-01-12",
      "open": "49.85",
      "high": "50.12",
      "low": "48.195",
      "close": "48.61",
      "volume": "1310376"
    },
    {
      "date": "2024-01-16",
      "open": "48.24",
      "high": "48.25",
      "low": "46.65",
      "close": "47.11",
      "volume": "2041800"
    },
    {
      "date": "2024-01-17",
      "open": "46.53",
      "high": "47.27",
      "low": "46.20",
      "close": "47.24",
      "volume": "1867022"
    },
    {
      "date": "2024-01-18",
      "open": "47.64",
      "high": "47.74",
      "low": "47.11",
      "close": "47.66",
      "volume": "1323271"
    },
    {
      "date": "2024-01-19",
      "open": "47.73",
      "high": "48.445",
      "low": "47.07",
      "close": "48.26",
      "volume": "1531680"
    },
    {
      "date": "2024-01-22",
      "open": "48.57",
      "high": "48.809",
      "low": "48.13",
      "close": "48.38",
      "volume": "1517801"
    },
    {
      "date": "2024-01-23",
      "open": "48.92",
      "high": "49.193",
      "low": "47.92",
      "close": "48.31",
      "volume": "1167672"
    },
    {
      "date": "2024-01-24",
      "open": "48.79",
      "high": "48.81",
      "low": "48.015",
      "close": "48.12",
      "volume": "1098551"
    },
    {
      "date": "2024-01-25",
      "open": "48.89",
      "high": "50.33",
      "low": "48.62",
      "close": "50.08",
      "volume": "1694140"
    },
    {
      "date": "2024-01-26",
      "open": "50.61",
      "high": "51.47",
      "low": "50.48",
      "close": "51.11",
      "volume": "1578786"
    },
    {
      "date": "2024-01-29",
      "open": "51.06",
      "high": "51.49",
      "low": "50.73",
      "close": "51.41",
      "volume": "1396212"
    },
    {
      "date": "2024-01-30",
      "open": "51.16",
      "high": "51.30",
      "low": "50.62",
      "close": "50.68",
      "volume": "1172582"
    },
    {
      "date": "2024-01-31",
      "open": "49.98",
      "high": "50.38",
      "low": "48.82",
      "close": "48.95",
      "volume": "2040640"
    },
    {
      "date": "2024-02-01",
      "open": "49.12",
      "high": "50.06",
      "low": "48.83",
      "close": "49.95",
      "volume": "1043688"
    },
    {
      "date": "2024-02-02",
      "open": "49.57",
      "high": "50.63",
      "low": "48.93",
      "close": "50.07",
      "volume": "1279542"
    },
    {
      "date": "2024-02-05",
      "open": "49.52",
      "high": "49.52",
      "low": "48.075",
      "close": "49.14",
      "volume": "1526261"
    },
    {
      "date": "2024-02-06",
      "open": "49.15",
      "high": "49.90",
      "low": "48.92",
      "close": "49.24",
      "volume": "1526480"
    },
    {
      "date": "2024-02-07",
      "open": "49.21",
      "high": "50.37",
      "low": "48.88",
      "close": "49.90",
      "volume": "1727618"
    },
    {
      "date": "2024-02-08",
      "open": "50.29",
      "high": "51.31",
      "low": "50.23",
      "close": "50.68",
      "volume": "1476938"
    },
    {
      "date": "2024-02-09",
      "open": "50.80",
      "high": "51.10",
      "low": "50.23",
      "close": "50.59",
      "volume": "1443265"
    },
    {
      "date": "2024-02-12",
      "open": "50.50",
      "high": "51.66",
      "low": "50.305",
      "close": "51.29",
      "volume": "3155911"
    },
    {
      "date": "2024-02-13",
      "open": "46.15",
      "high": "50.68",
      "low": "46.09",
      "close": "50.60",
      "volume": "7515486"
    },
    {
      "date": "2024-02-14",
      "open": "50.50",
      "high": "52.715",
      "low": "50.14",
      "close": "52.69",
      "volume": "3748979"
    },
    {
      "date": "2024-02-15",
      "open": "52.80",
      "high": "53.0878",
      "low": "50.21",
      "close": "51.05",
      "volume": "2889354"
    },
    {
      "date": "2024-02-16",
      "open": "50.51",
      "high": "51.18",
      "low": "50.40",
      "close": "50.78",
      "volume": "1330992"
    },
    {
      "date": "2024-02-20",
      "open": "50.33",
      "high": "50.65",
      "low": "49.73",
      "close": "50.19",
      "volume": "1649315"
    },
    {
      "date": "2024-02-21",
      "open": "49.88",
      "high": "50.72",
      "low": "49.735",
      "close": "50.09",
      "volume": "1467377"
    },
    {
      "date": "2024-02-22",
      "open": "50.30",
      "high": "50.365",
      "low": "49.09",
      "close": "50.16",
      "volume": "1672197"
    },
    {
      "date": "2024-02-23",
      "open": "50.39",
      "high": "50.62",
      "low": "49.59",
      "close": "49.59",
      "volume": "1651511"
    },
    {
      "date": "2024-02-26",
      "open": "49.65",
      "high": "49.67",
      "low": "48.635",
      "close": "48.67",
      "volume": "1407999"
    },
    {
      "date": "2024-02-27",
      "open": "48.81",
      "high": "50.54",
      "low": "48.72",
      "close": "50.28",
      "volume": "1992365"
    },
    {
      "date": "2024-02-28",
      "open": "49.72",
      "high": "51.00",
      "low": "49.62",
      "close": "50.42",
      "volume": "1200471"
    },
    {
      "date": "2024-02-29",
      "open": "50.97",
      "high": "51.42",
      "low": "50.27",
      "close": "50.29",
      "volume": "2028669"
    },
    {
      "date": "2024-03-01",
      "open": "50.25",
      "high": "50.835",
      "low": "49.205",
      "close": "50.25",
      "volume": "1324247"
    },
    {
      "date": "2024-03-04",
      "open": "50.07",
      "high": "50.97",
      "low": "50.07",
      "close": "50.37",
      "volume": "1643826"
    },
    {
      "date": "2024-03-05",
      "open": "49.94",
      "high": "50.79",
      "low": "49.86",
      "close": "50.73",
      "volume": "1303488"
    },
    {
      "date": "2024-03-06",
      "open": "51.07",
      "high": "51.6299",
      "low": "50.51",
      "close": "51.34",
      "volume": "1176926"
    },
    {
      "date": "2024-03-07",
      "open": "51.51",
      "high": "52.205",
      "low": "51.03",
      "close": "51.36",
      "volume": "1581544"
    },
    {
      "date": "2024-03-08",
      "open": "51.78",
      "high": "52.46",
      "low": "50.89",
      "close": "51.75",
      "volume": "1680703"
    },
    {
      "date": "2024-03-11",
      "open": "51.41",
      "high": "53.18",
      "low": "51.26",
      "close": "52.57",
      "volume": "1801617"
    },
    {
      "date": "2024-03-12",
      "open": "52.47",
      "high": "53.145",
      "low": "51.77",
      "close": "53.09",
      "volume": "1257413"
    },
    {
      "date": "2024-03-13",
      "open": "52.81",
      "high": "53.58",
      "low": "52.81",
      "close": "53.04",
      "volume": "1287693"
    },
    {
      "date": "2024-03-14",
      "open": "52.91",
      "high": "53.1299",
      "low": "52.47",
      "close": "52.97",
      "volume": "1676940"
    },
    {
      "date": "2024-03-15",
      "open": "52.77",
      "high": "53.85",
      "low": "52.61",
      "close": "53.31",
      "volume": "3942926"
    },
    {
      "date": "2024-03-18",
      "open": "53.25",
      "high": "53.47",
      "low": "52.95",
      "close": "53.29",
      "volume": "1230321"
    },
    {
      "date": "2024-03-19",
      "open": "53.33",
      "high": "54.42",
      "low": "53.33",
      "close": "54.36",
      "volume": "1286670"
    },
    {
      "date": "2024-03-20",
      "open": "54.22",
      "high": "54.69",
      "low": "53.91",
      "close": "54.28",
      "volume": "1215958"
    },
    {
      "date": "2024-03-21",
      "open": "54.33",
      "high": "56.11",
      "low": "54.31",
      "close": "56.06",
      "volume": "1685150"
    },
    {
      "date": "2024-03-22",
      "open": "56.09",
      "high": "56.26",
      "low": "54.70",
      "close": "54.84",
      "volume": "1212786"
    },
    {
      "date": "2024-03-25",
      "open": "54.53",
      "high": "56.00",
      "low": "54.53",
      "close": "55.92",
      "volume": "2592669"
    },
    {
      "date": "2024-03-26",
      "open": "56.16",
      "high": "56.23",
      "low": "54.0461",
      "close": "54.61",
      "volume": "1360665"
    },
    {
      "date": "2024-03-27",
      "open": "54.99",
      "high": "56.61",
      "low": "54.86",
      "close": "56.48",
      "volume": "1298579"
    },
    {
      "date": "2024-03-28",
      "open": "56.49",
      "high": "57.04",
      "low": "56.16",
      "close": "56.52",
      "volume": "1079892"
    },
    {
      "date": "2024-04-01",
      "open": "56.21",
      "high": "56.42",
      "low": "55.60",
      "close": "56.26",
      "volume": "1134324"
    },
    {
      "date": "2024-04-02",
      "open": "56.00",
      "high": "56.00",
      "low": "55.17",
      "close": "55.75",
      "volume": "1052229"
    },
    {
      "date": "2024-04-03",
      "open": "55.69",
      "high": "55.90",
      "low": "54.64",
      "close": "55.44",
      "volume": "2001846"
    },
    {
      "date": "2024-04-04",
      "open": "56.09",
      "high": "57.00",
      "low": "55.33",
      "close": "55.85",
      "volume": "1741685"
    },
    {
      "date": "2024-04-05",
      "open": "56.08",
      "high": "56.99",
      "low": "55.71",
      "close": "56.42",
      "volume": "1517895"
    },
    {
      "date": "2024-04-08",
      "open": "57.00",
      "high": "58.17",
      "low": "56.91",
      "close": "57.59",
      "volume": "1867188"
    },
    {
      "date": "2024-04-09",
      "open": "57.60",
      "high": "58.49",
      "low": "57.31",
      "close": "57.33",
      "volume": "1171390"
    },
    {
      "date": "2024-04-10",
      "open": "56.31",
      "high": "57.31",
      "low": "55.79",
      "close": "56.78",
      "volume": "1542557"
    },
    {
      "date": "2024-04-11",
      "open": "56.89",
      "high": "56.89",
      "low": "54.96",
      "close": "56.23",
      "volume": "1619881"
    },
    {
      "date": "2024-04-12",
      "open": "56.01",
      "high": "56.31",
      "low": "55.43",
      "close": "55.80",
      "volume": "1636856"
    },
    {
      "date": "2024-04-15",
      "open": "56.65",
      "high": "57.0199",
      "low": "55.24",
      "close": "55.59",
      "volume": "1197351"
    },
    {
      "date": "2024-04-16",
      "open": "55.30",
      "high": "55.77",
      "low": "54.85",
      "close": "55.03",
      "volume": "971845"
    },
    {
      "date": "2024-04-17",
      "open": "55.11",
      "high": "55.58",
      "low": "54.72",
      "close": "54.82",
      "volume": "1081272"
    },
    {
      "date": "2024-04-18",
      "open": "55.48",
      "high": "55.48",
      "low": "54.26",
      "close": "54.94",
      "volume": "1422514"
    },
    {
      "date": "2024-04-19",
      "open": "54.86",
      "high": "55.66",
      "low": "54.75",
      "close": "55.27",
      "volume": "1486401"
    },
    {
      "date": "2024-04-22",
      "open": "55.53",
      "high": "56.24",
      "low": "55.17",
      "close": "55.90",
      "volume": "1401161"
    },
    {
      "date": "2024-04-23",
      "open": "56.25",
      "high": "58.25",
      "low": "56.01",
      "close": "58.14",
      "volume": "3189007"
    },
    {
      "date": "2024-04-24",
      "open": "63.50",
      "high": "66.375",
      "low": "63.18",
      "close": "65.03",
      "volume": "7253442"
    },
    {
      "date": "2024-04-25",
      "open": "64.99",
      "high": "65.27",
      "low": "63.212",
      "close": "64.97",
      "volume": "2374948"
    },
    {
      "date": "2024-04-26",
      "open": "64.57",
      "high": "64.80",
      "low": "63.49",
      "close": "64.47",
      "volume": "1881818"
    },
    {
      "date": "2024-04-29",
      "open": "64.51",
      "high": "64.68",
      "low": "63.84",
      "close": "64.28",
      "volume": "1657008"
    },
    {
      "date": "2024-04-30",
      "open": "63.31",
      "high": "63.62",
      "low": "61.185",
      "close": "61.30",
      "volume": "1624955"
    },
    {
      "date": "2024-05-01",
      "open": "60.98",
      "high": "61.4696",
      "low": "59.99",
      "close": "60.34",
      "volume": "1202774"
    },
    {
      "date": "2024-05-02",
      "open": "61.24",
      "high": "62.15",
      "low": "60.155",
      "close": "61.18",
      "volume": "1542997"
    },
    {
      "date": "2024-05-03",
      "open": "61.73",
      "high": "62.17",
      "low": "60.995",
      "close": "61.48",
      "volume": "1327910"
    },
    {
      "date": "2024-05-06",
      "open": "61.80",
      "high": "62.02",
      "low": "60.80",
      "close": "60.91",
      "volume": "991910"
    },
    {
      "date": "2024-05-07",
      "open": "61.05",
      "high": "61.47",
      "low": "60.80",
      "close": "61.16",
      "volume": "903241"
    },
    {
      "date": "2024-05-08",
      "open": "60.72",
      "high": "61.72",
      "low": "60.49",
      "close": "61.32",
      "volume": "928839"
    },
    {
      "date": "2024-05-09",
      "open": "61.34",
      "high": "61.63",
      "low": "60.84",
      "close": "61.02",
      "volume": "739349"
    },
    {
      "date": "2024-05-10",
      "open": "61.11",
      "high": "61.11",
      "low": "59.71",
      "close": "60.09",
      "volume": "836943"
    },
    {
      "date": "2024-05-13",
      "open": "60.55",
      "high": "61.11",
      "low": "60.10",
      "close": "60.97",
      "volume": "826973"
    },
    {
      "date": "2024-05-14",
      "open": "61.7304",
      "high": "62.7127",
      "low": "61.61",
      "close": "62.18",
      "volume": "1394478"
    },
    {
      "date": "2024-05-15",
      "open": "62.15",
      "high": "62.227",
      "low": "60.02",
      "close": "60.51",
      "volume": "2051937"
    },
    {
      "date": "2024-05-16",
      "open": "60.49",
      "high": "60.565",
      "low": "59.16",
      "close": "59.48",
      "volume": "1480476"
    },
    {
      "date": "2024-05-17",
      "open": "59.64",
      "high": "60.19",
      "low": "58.91",
      "close": "60.13",
      "volume": "1411989"
    },
    {
      "date": "2024-05-20",
      "open": "60.94",
      "high": "62.34",
      "low": "60.74",
      "close": "62.08",
      "volume": "1941004"
    },
    {
      "date": "2024-05-21",
      "open": "61.89",
      "high": "62.86",
      "low": "61.53",
      "close": "62.48",
      "volume": "1457239"
    },
    {
      "date": "2024-05-22",
      "open": "61.74",
      "high": "61.74",
      "low": "59.94",
      "close": "60.33",
      "volume": "2008943"
    },
    {
      "date": "2024-05-23",
      "open": "62.50",
      "high": "62.65",
      "low": "59.60",
      "close": "60.35",
      "volume": "1775245"
    },
    {
      "date": "2024-05-24",
      "open": "60.53",
      "high": "60.795",
      "low": "59.96",
      "close": "60.66",
      "volume": "1488070"
    },
    {
      "date": "2024-05-28",
      "open": "60.66",
      "high": "61.77",
      "low": "60.07",
      "close": "61.75",
      "volume": "1555062"
    },
    {
      "date": "2024-05-29",
      "open": "61.04",
      "high": "61.23",
      "low": "59.78",
      "close": "60.23",
      "volume": "1572905"
    },
    {
      "date": "2024-05-30",
      "open": "60.35",
      "high": "60.65",
      "low": "58.72",
      "close": "60.30",
      "volume": "2285707"
    },
    {
      "date": "2024-05-31",
      "open": "60.47",
      "high": "61.045",
      "low": "59.42",
      "close": "59.78",
      "volume": "14545070"
    },
    {
      "date": "2024-06-03",
      "open": "59.78",
      "high": "59.89",
      "low": "58.0901",
      "close": "58.67",
      "volume": "2061640"
    },
    {
      "date": "2024-06-04",
      "open": "58.19",
      "high": "58.48",
      "low": "57.36",
      "close": "57.49",
      "volume": "2101223"
    },
    {
      "date": "2024-06-05",
      "open": "57.53",
      "high": "58.59",
      "low": "56.61",
      "close": "58.57",
      "volume": "2078055"
    },
    {
      "date": "2024-06-06",
      "open": "58.45",
      "high": "58.80",
      "low": "58.21",
      "close": "58.39",
      "volume": "1552703"
    },
    {
      "date": "2024-06-07",
      "open": "58.02",
      "high": "58.875",
      "low": "58.02",
      "close": "58.45",
      "volume": "1132860"
    },
    {
      "date": "2024-06-10",
      "open": "58.29",
      "high": "58.83",
      "low": "57.73",
      "close": "58.48",
      "volume": "1166919"
    },
    {
      "date": "2024-06-11",
      "open": "58.23",
      "high": "58.76",
      "low": "58.20",
      "close": "58.39",
      "volume": "884444"
    },
    {
      "date": "2024-06-12",
      "open": "59.33",
      "high": "59.56",
      "low": "58.18",
      "close": "58.31",
      "volume": "1479646"
    },
    {
      "date": "2024-06-13",
      "open": "58.47",
      "high": "59.12",
      "low": "57.78",
      "close": "58.02",
      "volume": "982868"
    },
    {
      "date": "2024-06-14",
      "open": "60.30",
      "high": "61.68",
      "low": "59.38",
      "close": "61.50",
      "volume": "4205092"
    },
    {
      "date": "2024-06-17",
      "open": "61.17",
      "high": "62.20",
      "low": "60.85",
      "close": "61.58",
      "volume": "1962510"
    },
    {
      "date": "2024-06-18",
      "open": "61.83",
      "high": "61.84",
      "low": "60.60",
      "close": "60.66",
      "volume": "1600957"
    },
    {
      "date": "2024-06-20",
      "open": "60.70",
      "high": "61.06",
      "low": "60.36",
      "close": "60.62",
      "volume": "1817425"
    },
    {
      "date": "2024-06-21",
      "open": "60.69",
      "high": "62.28",
      "low": "60.19",
      "close": "62.26",
      "volume": "2202615"
    },
    {
      "date": "2024-06-24",
      "open": "62.26",
      "high": "62.59",
      "low": "61.575",
      "close": "61.78",
      "volume": "1372501"
    },
    {
      "date": "2024-06-25",
      "open": "61.67",
      "high": "61.755",
      "low": "59.38",
      "close": "59.40",
      "volume": "1243071"
    },
    {
      "date": "2024-06-26",
      "open": "59.18",
      "high": "59.68",
      "low": "57.83",
      "close": "58.03",
      "volume": "1444001"
    },
    {
      "date": "2024-06-27",
      "open": "57.80",
      "high": "58.30",
      "low": "57.54",
      "close": "58.16",
      "volume": "1041051"
    },
    {
      "date": "2024-06-28",
      "open": "58.46",
      "high": "59.225",
      "low": "58.07",
      "close": "58.50",
      "volume": "5116629"
    },
    {
      "date": "2024-07-01",
      "open": "58.44",
      "high": "58.61",
      "low": "57.40",
      "close": "57.52",
      "volume": "1034878"
    },
    {
      "date": "2024-07-02",
      "open": "57.25",
      "high": "57.365",
      "low": "56.12",
      "close": "57.06",
      "volume": "1091198"
    },
    {
      "date": "2024-07-03",
      "open": "57.06",
      "high": "57.46",
      "low": "56.13",
      "close": "57.03",
      "volume": "826410"
    },
    {
      "date": "2024-07-05",
      "open": "56.66",
      "high": "56.79",
      "low": "55.90",
      "close": "56.59",
      "volume": "1141847"
    },
    {
      "date": "2024-07-08",
      "open": "56.67",
      "high": "57.23",
      "low": "56.56",
      "close": "56.83",
      "volume": "1122674"
    },
    {
      "date": "2024-07-09",
      "open": "56.47",
      "high": "57.39",
      "low": "56.46",
      "close": "56.54",
      "volume": "1458593"
    },
    {
      "date": "2024-07-10",
      "open": "56.77",
      "high": "57.58",
      "low": "56.63",
      "close": "57.15",
      "volume": "909994"
    },
    {
      "date": "2024-07-11",
      "open": "57.45",
      "high": "58.73",
      "low": "57.42",
      "close": "58.58",
      "volume": "1239576"
    },
    {
      "date": "2024-07-12",
      "open": "58.91",
      "high": "60.27",
      "low": "58.805",
      "close": "59.74",
      "volume": "1107926"
    },
    {
      "date": "2024-07-15",
      "open": "60.00",
      "high": "60.02",
      "low": "59.00",
      "close": "59.51",
      "volume": "1222674"
    },
    {
      "date": "2024-07-16",
      "open": "59.70",
      "high": "62.14",
      "low": "59.53",
      "close": "62.12",
      "volume": "2019591"
    },
    {
      "date": "2024-07-17",
      "open": "61.98",
      "high": "62.38",
      "low": "60.54",
      "close": "60.67",
      "volume": "1754496"
    },
    {
      "date": "2024-07-18",
      "open": "60.46",
      "high": "61.62",
      "low": "59.84",
      "close": "60.26",
      "volume": "1038673"
    },
    {
      "date": "2024-07-19",
      "open": "60.05",
      "high": "60.05",
      "low": "58.52",
      "close": "59.00",
      "volume": "1253736"
    },
    {
      "date": "2024-07-22",
      "open": "59.48",
      "high": "61.33",
      "low": "57.995",
      "close": "59.85",
      "volume": "3558436"
    },
    {
      "date": "2024-07-23",
      "open": "59.39",
      "high": "59.48",
      "low": "58.14",
      "close": "58.28",
      "volume": "1314853"
    },
    {
      "date": "2024-07-24",
      "open": "58.68",
      "high": "59.98",
      "low": "58.68",
      "close": "59.42",
      "volume": "2253652"
    },
    {
      "date": "2024-07-25",
      "open": "64.45",
      "high": "65.12",
      "low": "60.52",
      "close": "61.52",
      "volume": "4099009"
    },
    {
      "date": "2024-07-26",
      "open": "62.31",
      "high": "63.89",
      "low": "61.25",
      "close": "63.85",
      "volume": "2088409"
    },
    {
      "date": "2024-07-29",
      "open": "64.22",
      "high": "64.9255",
      "low": "63.22",
      "close": "64.70",
      "volume": "1780318"
    },
    {
      "date": "2024-07-30",
      "open": "64.90",
      "high": "65.795",
      "low": "64.38",
      "close": "65.51",
      "volume": "1625182"
    },
    {
      "date": "2024-07-31",
      "open": "65.51",
      "high": "66.01",
      "low": "64.18",
      "close": "64.46",
      "volume": "2244267"
    },
    {
      "date": "2024-08-01",
      "open": "64.35",
      "high": "65.605",
      "low": "64.21",
      "close": "65.01",
      "volume": "1200432"
    },
    {
      "date": "2024-08-02",
      "open": "64.12",
      "high": "64.59",
      "low": "62.6205",
      "close": "63.46",
      "volume": "1630862"
    },
    {
      "date": "2024-08-05",
      "open": "62.07",
      "high": "63.2842",
      "low": "59.88",
      "close": "62.85",
      "volume": "2182199"
    },
    {
      "date": "2024-08-06",
      "open": "63.02",
      "high": "64.74",
      "low": "62.87",
      "close": "63.70",
      "volume": "1514621"
    },
    {
      "date": "2024-08-07",
      "open": "64.37",
      "high": "64.95",
      "low": "63.03",
      "close": "63.10",
      "volume": "798588"
    },
    {
      "date": "2024-08-08",
      "open": "63.35",
      "high": "64.26",
      "low": "63.21",
      "close": "64.02",
      "volume": "1093754"
    },
    {
      "date": "2024-08-09",
      "open": "63.92",
      "high": "64.445",
      "low": "63.61",
      "close": "64.27",
      "volume": "1313199"
    },
    {
      "date": "2024-08-12",
      "open": "64.09",
      "high": "64.235",
      "low": "62.685",
      "close": "63.09",
      "volume": "993784"
    },
    {
      "date": "2024-08-13",
      "open": "63.27",
      "high": "64.18",
      "low": "63.21",
      "close": "64.07",
      "volume": "876454"
    },
    {
      "date": "2024-08-14",
      "open": "64.22",
      "high": "65.08",
      "low": "64.22",
      "close": "64.62",
      "volume": "977377"
    },
    {
      "date": "2024-08-15",
      "open": "65.37",
      "high": "66.21",
      "low": "65.37",
      "close": "66.04",
      "volume": "1364031"
    },
    {
      "date": "2024-08-16",
      "open": "65.82",
      "high": "66.645",
      "low": "65.65",
      "close": "66.34",
      "volume": "965033"
    },
    {
      "date": "2024-08-19",
      "open": "66.38",
      "high": "66.57",
      "low": "65.94",
      "close": "66.33",
      "volume": "782356"
    },
    {
      "date": "2024-08-20",
      "open": "66.46",
      "high": "66.46",
      "low": "65.61",
      "close": "65.88",
      "volume": "846839"
    },
    {
      "date": "2024-08-21",
      "open": "65.79",
      "high": "66.58",
      "low": "65.44",
      "close": "66.57",
      "volume": "810070"
    },
    {
      "date": "2024-08-22",
      "open": "67.00",
      "high": "67.37",
      "low": "66.455",
      "close": "66.82",
      "volume": "856659"
    },
    {
      "date": "2024-08-23",
      "open": "67.13",
      "high": "68.07",
      "low": "67.015",
      "close": "68.02",
      "volume": "808288"
    },
    {
      "date": "2024-08-26",
      "open": "68.29",
      "high": "69.2299",
      "low": "68.15",
      "close": "68.51",
      "volume": "949174"
    },
    {
      "date": "2024-08-27",
      "open": "67.98",
      "high": "68.845",
      "low": "67.50",
      "close": "67.95",
      "volume": "1214763"
    },
    {
      "date": "2024-08-28",
      "open": "67.95",
      "high": "68.02",
      "low": "67.17",
      "close": "67.72",
      "volume": "734557"
    },
    {
      "date": "2024-08-29",
      "open": "67.72",
      "high": "68.83",
      "low": "67.28",
      "close": "68.03",
      "volume": "1184178"
    },
    {
      "date": "2024-08-30",
      "open": "68.19",
      "high": "68.275",
      "low": "67.22",
      "close": "68.16",
      "volume": "1240256"
    },
    {
      "date": "2024-09-03",
      "open": "68.16",
      "high": "68.30",
      "low": "67.05",
      "close": "67.26",
      "volume": "1359143"
    },
    {
      "date": "2024-09-04",
      "open": "67.33",
      "high": "68.27",
      "low": "67.26",
      "close": "67.99",
      "volume": "1103623"
    },
    {
      "date": "2024-09-05",
      "open": "68.05",
      "high": "68.135",
      "low": "67.055",
      "close": "67.80",
      "volume": "840208"
    },
    {
      "date": "2024-09-06",
      "open": "67.81",
      "high": "68.27",
      "low": "66.155",
      "close": "66.50",
      "volume": "1013626"
    },
    {
      "date": "2024-09-09",
      "open": "66.53",
      "high": "68.27",
      "low": "66.21",
      "close": "67.63",
      "volume": "1091832"
    },
    {
      "date": "2024-09-10",
      "open": "67.63",
      "high": "67.75",
      "low": "66.795",
      "close": "67.60",
      "volume": "890178"
    },
    {
      "date": "2024-09-11",
      "open": "67.26",
      "high": "67.53",
      "low": "65.84",
      "close": "67.42",
      "volume": "1055298"
    },
    {
      "date": "2024-09-12",
      "open": "67.39",
      "high": "68.105",
      "low": "67.24",
      "close": "67.31",
      "volume": "1627956"
    },
    {
      "date": "2024-09-13",
      "open": "67.77",
      "high": "69.13",
      "low": "67.715",
      "close": "68.73",
      "volume": "1235688"
    },
    {
      "date": "2024-09-16",
      "open": "69.73",
      "high": "71.33",
      "low": "69.65",
      "close": "69.79",
      "volume": "2160401"
    },
    {
      "date": "2024-09-17",
      "open": "70.10",
      "high": "70.71",
      "low": "69.66",
      "close": "70.42",
      "volume": "1188939"
    },
    {
      "date": "2024-09-18",
      "open": "70.84",
      "high": "72.20",
      "low": "70.72",
      "close": "71.16",
      "volume": "1251415"
    },
    {
      "date": "2024-09-19",
      "open": "72.25",
      "high": "72.25",
      "low": "70.85",
      "close": "71.82",
      "volume": "1123611"
    },
    {
      "date": "2024-09-20",
      "open": "71.30",
      "high": "71.74",
      "low": "70.73",
      "close": "71.21",
      "volume": "1349867"
    },
    {
      "date": "2024-09-23",
      "open": "71.53",
      "high": "72.26",
      "low": "71.21",
      "close": "71.47",
      "volume": "974869"
    },
    {
      "date": "2024-09-24",
      "open": "71.52",
      "high": "72.14",
      "low": "71.18",
      "close": "71.95",
      "volume": "1074677"
    },
    {
      "date": "2024-09-25",
      "open": "71.62",
      "high": "71.765",
      "low": "70.475",
      "close": "71.24",
      "volume": "1146211"
    },
    {
      "date": "2024-09-26",
      "open": "71.62",
      "high": "72.41",
      "low": "71.535",
      "close": "71.99",
      "volume": "898149"
    },
    {
      "date": "2024-09-27",
      "open": "72.17",
      "high": "72.795",
      "low": "71.8211",
      "close": "72.10",
      "volume": "836959"
    },
    {
      "date": "2024-09-30",
      "open": "71.94",
      "high": "72.51",
      "low": "71.0701",
      "close": "72.32",
      "volume": "1525264"
    },
    {
      "date": "2024-10-01",
      "open": "72.92",
      "high": "73.46",
      "low": "72.02",
      "close": "72.89",
      "volume": "2136823"
    },
    {
      "date": "2024-10-02",
      "open": "72.60",
      "high": "73.12",
      "low": "72.015",
      "close": "72.36",
      "volume": "1285132"
    },
    {
      "date": "2024-10-03",
      "open": "72.70",
      "high": "72.82",
      "low": "71.61",
      "close": "71.80",
      "volume": "1148592"
    },
    {
      "date": "2024-10-04",
      "open": "72.48",
      "high": "72.57",
      "low": "71.15",
      "close": "72.31",
      "volume": "1291333"
    },
    {
      "date": "2024-10-07",
      "open": "71.99",
      "high": "72.83",
      "low": "71.99",
      "close": "72.49",
      "volume": "1944141"
    },
    {
      "date": "2024-10-08",
      "open": "72.65",
      "high": "72.98",
      "low": "71.11",
      "close": "72.11",
      "volume": "901285"
    },
    {
      "date": "2024-10-09",
      "open": "72.00",
      "high": "72.54",
      "low": "71.7902",
      "close": "72.24",
      "volume": "584662"
    },
    {
      "date": "2024-10-10",
      "open": "72.13",
      "high": "72.56",
      "low": "72.00",
      "close": "72.34",
      "volume": "808746"
    },
    {
      "date": "2024-10-11",
      "open": "72.34",
      "high": "72.82",
      "low": "72.00",
      "close": "72.13",
      "volume": "704620"
    },
    {
      "date": "2024-10-14",
      "open": "71.80",
      "high": "71.98",
      "low": "70.91",
      "close": "71.57",
      "volume": "766714"
    },
    {
      "date": "2024-10-15",
      "open": "71.78",
      "high": "73.05",
      "low": "71.515",
      "close": "71.64",
      "volume": "1164782"
    },
    {
      "date": "2024-10-16",
      "open": "71.64",
      "high": "72.32",
      "low": "71.4286",
      "close": "71.61",
      "volume": "1388327"
    },
    {
      "date": "2024-10-17",
      "open": "71.64",
      "high": "71.91",
      "low": "71.28",
      "close": "71.81",
      "volume": "1294541"
    },
    {
      "date": "2024-10-18",
      "open": "71.89",
      "high": "72.99",
      "low": "71.26",
      "close": "72.94",
      "volume": "1241400"
    },
    {
      "date": "2024-10-21",
      "open": "73.05",
      "high": "73.20",
      "low": "71.58",
      "close": "71.94",
      "volume": "1163221"
    },
    {
      "date": "2024-10-22",
      "open": "71.83",
      "high": "71.8795",
      "low": "70.86",
      "close": "71.04",
      "volume": "1301083"
    },
    {
      "date": "2024-10-23",
      "open": "70.77",
      "high": "71.81",
      "low": "70.16",
      "close": "70.33",
      "volume": "2174934"
    },
    {
      "date": "2024-10-24",
      "open": "70.45",
      "high": "70.6099",
      "low": "65.86",
      "close": "66.10",
      "volume": "3237625"
    },
    {
      "date": "2024-10-25",
      "open": "66.77",
      "high": "68.46",
      "low": "66.31",
      "close": "66.42",
      "volume": "2267257"
    },
    {
      "date": "2024-10-28",
      "open": "66.67",
      "high": "66.9959",
      "low": "65.00",
      "close": "65.80",
      "volume": "2442974"
    },
    {
      "date": "2024-10-29",
      "open": "65.23",
      "high": "66.44",
      "low": "65.03",
      "close": "65.625",
      "volume": "1678169"
    },
    {
      "date": "2024-10-30",
      "open": "65.22",
      "high": "67.36",
      "low": "64.87",
      "close": "66.65",
      "volume": "1518142"
    },
    {
      "date": "2024-10-31",
      "open": "66.42",
      "high": "66.67",
      "low": "65.61",
      "close": "65.63",
      "volume": "1132691"
    },
    {
      "date": "2024-11-01",
      "open": "65.90",
      "high": "66.0899",
      "low": "65.00",
      "close": "65.82",
      "volume": "1363726"
    },
    {
      "date": "2024-11-04",
      "open": "65.91",
      "high": "67.05",
      "low": "65.855",
      "close": "66.06",
      "volume": "1210117"
    },
    {
      "date": "2024-11-05",
      "open": "66.06",
      "high": "66.99",
      "low": "65.70",
      "close": "66.96",
      "volume": "1205884"
    },
    {
      "date": "2024-11-06",
      "open": "67.40",
      "high": "67.7526",
      "low": "62.6197",
      "close": "63.49",
      "volume": "2295601"
    },
    {
      "date": "2024-11-07",
      "open": "64.14",
      "high": "64.63",
      "low": "63.60",
      "close": "64.14",
      "volume": "1187850"
    },
    {
      "date": "2024-11-08",
      "open": "63.84",
      "high": "64.5615",
      "low": "63.70",
      "close": "64.38",
      "volume": "1060705"
    },
    {
      "date": "2024-11-11",
      "open": "64.69",
      "high": "64.78",
      "low": "64.01",
      "close": "64.15",
      "volume": "1556626"
    },
    {
      "date": "2024-11-12",
      "open": "64.02",
      "high": "64.1999",
      "low": "63.14",
      "close": "63.42",
      "volume": "1368184"
    },
    {
      "date": "2024-11-13",
      "open": "63.36",
      "high": "64.40",
      "low": "62.64",
      "close": "62.79",
      "volume": "1824282"
    },
    {
      "date": "2024-11-14",
      "open": "62.76",
      "high": "63.46",
      "low": "62.2764",
      "close": "63.06",
      "volume": "1111439"
    },
    {
      "date": "2024-11-15",
      "open": "62.87",
      "high": "63.1861",
      "low": "62.14",
      "close": "62.21",
      "volume": "1168618"
    },
    {
      "date": "2024-11-18",
      "open": "62.30",
      "high": "62.465",
      "low": "61.58",
      "close": "61.69",
      "volume": "1484201"
    },
    {
      "date": "2024-11-19",
      "open": "61.20",
      "high": "61.96",
      "low": "60.84",
      "close": "61.76",
      "volume": "1341418"
    },
    {
      "date": "2024-11-20",
      "open": "60.63",
      "high": "61.88",
      "low": "60.51",
      "close": "61.85",
      "volume": "1570453"
    },
    {
      "date": "2024-11-21",
      "open": "61.90",
      "high": "62.145",
      "low": "61.49",
      "close": "61.91",
      "volume": "1495453"
    },
    {
      "date": "2024-11-22",
      "open": "61.91",
      "high": "62.60",
      "low": "61.84",
      "close": "62.52",
      "volume": "2107582"
    },
    {
      "date": "2024-11-25",
      "open": "63.07",
      "high": "65.07",
      "low": "63.00",
      "close": "64.35",
      "volume": "2000775"
    },
    {
      "date": "2024-11-26",
      "open": "64.01",
      "high": "64.05",
      "low": "62.88",
      "close": "64.00",
      "volume": "1631217"
    },
    {
      "date": "2024-11-27",
      "open": "64.48",
      "high": "64.61",
      "low": "63.48",
      "close": "63.89",
      "volume": "1017841"
    },
    {
      "date": "2024-11-29",
      "open": "66.00",
      "high": "66.29",
      "low": "64.63",
      "close": "65.15",
      "volume": "1492290"
    },
    {
      "date": "2024-12-02",
      "open": "65.15",
      "high": "66.175",
      "low": "64.25",
      "close": "64.73",
      "volume": "1414663"
    },
    {
      "date": "2024-12-03",
      "open": "64.63",
      "high": "65.46",
      "low": "64.4296",
      "close": "65.32",
      "volume": "1130844"
    },
    {
      "date": "2024-12-04",
      "open": "65.34",
      "high": "67.50",
      "low": "65.27",
      "close": "67.26",
      "volume": "2165485"
    },
    {
      "date": "2024-12-05",
      "open": "67.43",
      "high": "67.83",
      "low": "66.65",
      "close": "67.10",
      "volume": "1666501"
    },
    {
      "date": "2024-12-06",
      "open": "67.25",
      "high": "67.47",
      "low": "65.88",
      "close": "65.98",
      "volume": "1559978"
    },
    {
      "date": "2024-12-09",
      "open": "66.15",
      "high": "66.718",
      "low": "64.88",
      "close": "64.98",
      "volume": "1218671"
    },
    {
      "date": "2024-12-10",
      "open": "64.91",
      "high": "65.855",
      "low": "64.80",
      "close": "65.36",
      "volume": "1044131"
    },
    {
      "date": "2024-12-11",
      "open": "65.81",
      "high": "66.00",
      "low": "64.34",
      "close": "64.38",
      "volume": "1752625"
    },
    {
      "date": "2024-12-12",
      "open": "63.70",
      "high": "64.69",
      "low": "63.33",
      "close": "64.05",
      "volume": "2121029"
    },
    {
      "date": "2024-12-13",
      "open": "63.77",
      "high": "64.00",
      "low": "61.44",
      "close": "61.76",
      "volume": "1971965"
    },
    {
      "date": "2024-12-16",
      "open": "61.70",
      "high": "61.89",
      "low": "60.11",
      "close": "60.82",
      "volume": "2185914"
    },
    {
      "date": "2024-12-17",
      "open": "60.48",
      "high": "60.825",
      "low": "59.7501",
      "close": "60.15",
      "volume": "1753303"
    },
    {
      "date": "2024-12-18",
      "open": "60.02",
      "high": "60.57",
      "low": "58.05",
      "close": "58.11",
      "volume": "1660804"
    },
    {
      "date": "2024-12-19",
      "open": "58.22",
      "high": "58.65",
      "low": "56.47",
      "close": "56.51",
      "volume": "1896614"
    },
    {
      "date": "2024-12-20",
      "open": "56.45",
      "high": "57.8983",
      "low": "56.425",
      "close": "57.58",
      "volume": "5977606"
    },
    {
      "date": "2024-12-23",
      "open": "57.01",
      "high": "57.33",
      "low": "56.48",
      "close": "56.78",
      "volume": "1495689"
    },
    {
      "date": "2024-12-24",
      "open": "56.80",
      "high": "57.28",
      "low": "56.10",
      "close": "57.15",
      "volume": "696141"
    },
    {
      "date": "2024-12-26",
      "open": "56.63",
      "high": "57.57",
      "low": "56.46",
      "close": "57.00",
      "volume": "1029438"
    },
    {
      "date": "2024-12-27",
      "open": "57.00",
      "high": "57.36",
      "low": "56.56",
      "close": "56.70",
      "volume": "1139289"
    },
    {
      "date": "2024-12-30",
      "open": "56.51",
      "high": "56.51",
      "low": "55.56",
      "close": "55.71",
      "volume": "1390414"
    },
    {
      "date": "2024-12-31",
      "open": "55.74",
      "high": "56.32",
      "low": "55.6703",
      "close": "55.91",
      "volume": "1018312"
    },
    {
      "date": "2025-01-02",
      "open": "56.53",
      "high": "56.83",
      "low": "55.78",
      "close": "56.43",
      "volume": "1675512"
    },
    {
      "date": "2025-01-03",
      "open": "56.72",
      "high": "58.15",
      "low": "56.41",
      "close": "56.80",
      "volume": "1125076"
    },
    {
      "date": "2025-01-06",
      "open": "57.23",
      "high": "58.05",
      "low": "56.60",
      "close": "56.89",
      "volume": "1324726"
    },
    {
      "date": "2025-01-07",
      "open": "57.34",
      "high": "57.81",
      "low": "56.75",
      "close": "57.11",
      "volume": "1983024"
    },
    {
      "date": "2025-01-08",
      "open": "57.03",
      "high": "57.17",
      "low": "56.00",
      "close": "57.11",
      "volume": "1239484"
    },
    {
      "date": "2025-01-10",
      "open": "56.86",
      "high": "57.43",
      "low": "56.66",
      "close": "57.04",
      "volume": "1167922"
    },
    {
      "date": "2025-01-13",
      "open": "56.90",
      "high": "57.60",
      "low": "56.38",
      "close": "57.40",
      "volume": "1264016"
    },
    {
      "date": "2025-01-14",
      "open": "57.31",
      "high": "57.35",
      "low": "56.33",
      "close": "56.62",
      "volume": "1428544"
    },
    {
      "date": "2025-01-15",
      "open": "56.92",
      "high": "57.525",
      "low": "55.59",
      "close": "56.16",
      "volume": "1199648"
    },
    {
      "date": "2025-01-16",
      "open": "56.22",
      "high": "57.82",
      "low": "55.75",
      "close": "57.74",
      "volume": "1503946"
    },
    {
      "date": "2025-01-17",
      "open": "58.29",
      "high": "58.29",
      "low": "57.00",
      "close": "57.34",
      "volume": "1175386"
    },
    {
      "date": "2025-01-21",
      "open": "57.85",
      "high": "58.50",
      "low": "57.5941",
      "close": "57.93",
      "volume": "1135881"
    },
    {
      "date": "2025-01-22",
      "open": "57.65",
      "high": "57.92",
      "low": "56.91",
      "close": "57.25",
      "volume": "948151"
    },
    {
      "date": "2025-01-23",
      "open": "57.00",
      "high": "57.655",
      "low": "56.80",
      "close": "57.54",
      "volume": "1713299"
    },
    {
      "date": "2025-01-24",
      "open": "57.81",
      "high": "57.82",
      "low": "57.21",
      "close": "57.42",
      "volume": "701831"
    },
    {
      "date": "2025-01-27",
      "open": "57.53",
      "high": "58.885",
      "low": "57.53",
      "close": "58.73",
      "volume": "1334824"
    },
    {
      "date": "2025-01-28",
      "open": "58.60",
      "high": "59.235",
      "low": "58.21",
      "close": "58.29",
      "volume": "926213"
    },
    {
      "date": "2025-01-29",
      "open": "58.40",
      "high": "58.995",
      "low": "57.917",
      "close": "58.55",
      "volume": "739172"
    },
    {
      "date": "2025-01-30",
      "open": "58.71",
      "high": "59.71",
      "low": "58.71",
      "close": "59.56",
      "volume": "1041048"
    },
    {
      "date": "2025-01-31",
      "open": "59.56",
      "high": "59.56",
      "low": "57.455",
      "close": "57.84",
      "volume": "1322682"
    },
    {
      "date": "2025-02-03",
      "open": "56.49",
      "high": "57.33",
      "low": "55.505",
      "close": "56.64",
      "volume": "1544809"
    },
    {
      "date": "2025-02-04",
      "open": "56.64",
      "high": "57.275",
      "low": "56.4104",
      "close": "57.15",
      "volume": "1226657"
    },
    {
      "date": "2025-02-05",
      "open": "58.72",
      "high": "60.07",
      "low": "58.0101",
      "close": "58.90",
      "volume": "2342407"
    },
    {
      "date": "2025-02-06",
      "open": "59.71",
      "high": "60.0565",
      "low": "58.82",
      "close": "59.65",
      "volume": "1375016"
    },
    {
      "date": "2025-02-07",
      "open": "59.79",
      "high": "59.79",
      "low": "58.65",
      "close": "59.05",
      "volume": "1104080"
    },
    {
      "date": "2025-02-10",
      "open": "59.36",
      "high": "60.34",
      "low": "58.70",
      "close": "59.41",
      "volume": "1293191"
    },
    {
      "date": "2025-02-11",
      "open": "59.25",
      "high": "60.38",
      "low": "59.225",
      "close": "60.09",
      "volume": "1345022"
    },
    {
      "date": "2025-02-12",
      "open": "59.33",
      "high": "59.77",
      "low": "58.86",
      "close": "59.72",
      "volume": "943558"
    },
    {
      "date": "2025-02-13",
      "open": "60.21",
      "high": "60.4713",
      "low": "59.61",
      "close": "60.25",
      "volume": "1227866"
    },
    {
      "date": "2025-02-14",
      "open": "60.08",
      "high": "60.97",
      "low": "60.08",
      "close": "60.82",
      "volume": "1170152"
    },
    {
      "date": "2025-02-18",
      "open": "60.82",
      "high": "61.28",
      "low": "60.19",
      "close": "61.25",
      "volume": "2027452"
    },
    {
      "date": "2025-02-19",
      "open": "60.80",
      "high": "61.51",
      "low": "60.20",
      "close": "61.14",
      "volume": "2049106"
    },
    {
      "date": "2025-02-20",
      "open": "64.10",
      "high": "70.04",
      "low": "63.76",
      "close": "69.06",
      "volume": "5552881"
    },
    {
      "date": "2025-02-21",
      "open": "68.77",
      "high": "69.23",
      "low": "67.08",
      "close": "67.56",
      "volume": "3172782"
    },
    {
      "date": "2025-02-24",
      "open": "67.56",
      "high": "67.689",
      "low": "65.26",
      "close": "67.05",
      "volume": "2109730"
    },
    {
      "date": "2025-02-25",
      "open": "66.96",
      "high": "69.16",
      "low": "66.78",
      "close": "68.55",
      "volume": "2016231"
    },
    {
      "date": "2025-02-26",
      "open": "68.82",
      "high": "68.97",
      "low": "67.89",
      "close": "68.02",
      "volume": "1291142"
    },
    {
      "date": "2025-02-27",
      "open": "67.47",
      "high": "67.935",
      "low": "65.89",
      "close": "66.01",
      "volume": "1906870"
    },
    {
      "date": "2025-02-28",
      "open": "65.93",
      "high": "66.16",
      "low": "64.29",
      "close": "65.11",
      "volume": "2232440"
    },
    {
      "date": "2025-03-03",
      "open": "64.41",
      "high": "65.15",
      "low": "63.46",
      "close": "63.69",
      "volume": "1716626"
    },
    {
      "date": "2025-03-04",
      "open": "63.68",
      "high": "63.84",
      "low": "61.79",
      "close": "61.81",
      "volume": "2325254"
    },
    {
      "date": "2025-03-05",
      "open": "61.81",
      "high": "63.32",
      "low": "61.55",
      "close": "63.04",
      "volume": "1833798"
    },
    {
      "date": "2025-03-06",
      "open": "62.83",
      "high": "63.93",
      "low": "62.5043",
      "close": "63.51",
      "volume": "1373804"
    },
    {
      "date": "2025-03-07",
      "open": "63.33",
      "high": "65.04",
      "low": "62.97",
      "close": "64.35",
      "volume": "2190148"
    },
    {
      "date": "2025-03-10",
      "open": "64.04",
      "high": "65.71",
      "low": "63.59",
      "close": "63.93",
      "volume": "1723316"
    },
    {
      "date": "2025-03-11",
      "open": "63.93",
      "high": "64.185",
      "low": "62.65",
      "close": "62.95",
      "volume": "2106003"
    },
    {
      "date": "2025-03-12",
      "open": "62.81",
      "high": "63.5731",
      "low": "61.60",
      "close": "61.86",
      "volume": "2113343"
    },
    {
      "date": "2025-03-13",
      "open": "61.70",
      "high": "62.2315",
      "low": "59.101",
      "close": "59.30",
      "volume": "2173156"
    },
    {
      "date": "2025-03-14",
      "open": "60.23",
      "high": "60.23",
      "low": "59.04",
      "close": "59.79",
      "volume": "1902374"
    },
    {
      "date": "2025-03-17",
      "open": "59.56",
      "high": "60.66",
      "low": "59.52",
      "close": "60.22",
      "volume": "1533081"
    },
    {
      "date": "2025-03-18",
      "open": "60.26",
      "high": "60.5294",
      "low": "59.655",
      "close": "59.96",
      "volume": "1501030"
    },
    {
      "date": "2025-03-19",
      "open": "60.12",
      "high": "60.78",
      "low": "59.66",
      "close": "60.62",
      "volume": "1523659"
    },
    {
      "date": "2025-03-20",
      "open": "60.38",
      "high": "61.56",
      "low": "59.84",
      "close": "60.38",
      "volume": "2746737"
    },
    {
      "date": "2025-03-21",
      "open": "60.04",
      "high": "60.99",
      "low": "58.82",
      "close": "60.57",
      "volume": "5505539"
    },
    {
      "date": "2025-03-24",
      "open": "60.83",
      "high": "61.83",
      "low": "60.76",
      "close": "61.60",
      "volume": "1175060"
    },
    {
      "date": "2025-03-25",
      "open": "61.74",
      "high": "61.75",
      "low": "60.60",
      "close": "61.04",
      "volume": "1486408"
    },
    {
      "date": "2025-03-26",
      "open": "61.17",
      "high": "61.98",
      "low": "61.00",
      "close": "61.49",
      "volume": "1312287"
    },
    {
      "date": "2025-03-27",
      "open": "61.615",
      "high": "61.77",
      "low": "60.80",
      "close": "61.38",
      "volume": "750851"
    },
    {
      "date": "2025-03-28",
      "open": "61.37",
      "high": "61.61",
      "low": "60.43",
      "close": "60.59",
      "volume": "887419"
    },
    {
      "date": "2025-03-31",
      "open": "60.51",
      "high": "61.59",
      "low": "59.89",
      "close": "61.49",
      "volume": "1673280"
    },
    {
      "date": "2025-04-01",
      "open": "61.32",
      "high": "62.17",
      "low": "60.9398",
      "close": "62.14",
      "volume": "1165297"
    },
    {
      "date": "2025-04-02",
      "open": "61.70",
      "high": "62.91",
      "low": "61.44",
      "close": "62.69",
      "volume": "968391"
    },
    {
      "date": "2025-04-03",
      "open": "58.80",
      "high": "59.0199",
      "low": "53.81",
      "close": "54.99",
      "volume": "4110584"
    },
    {
      "date": "2025-04-04",
      "open": "52.84",
      "high": "54.495",
      "low": "51.12",
      "close": "53.96",
      "volume": "3044209"
    },
    {
      "date": "2025-04-07",
      "open": "52.11",
      "high": "55.57",
      "low": "51.329",
      "close": "53.17",
      "volume": "3528344"
    },
    {
      "date": "2025-04-08",
      "open": "55.00",
      "high": "55.50",
      "low": "50.40",
      "close": "50.71",
      "volume": "3551364"
    },
    {
      "date": "2025-04-09",
      "open": "50.18",
      "high": "55.55",
      "low": "49.00",
      "close": "55.18",
      "volume": "3401626"
    },
    {
      "date": "2025-04-10",
      "open": "53.81",
      "high": "54.35",
      "low": "49.79",
      "close": "51.00",
      "volume": "2462023"
    },
    {
      "date": "2025-04-11",
      "open": "50.88",
      "high": "52.165",
      "low": "49.08",
      "close": "52.04",
      "volume": "1826192"
    },
    {
      "date": "2025-04-14",
      "open": "52.82",
      "high": "53.56",
      "low": "52.29",
      "close": "53.35",
      "volume": "1546446"
    },
    {
      "date": "2025-04-15",
      "open": "53.04",
      "high": "53.69",
      "low": "51.9669",
      "close": "52.49",
      "volume": "1449123"
    },
    {
      "date": "2025-04-16",
      "open": "52.49",
      "high": "52.91",
      "low": "51.33",
      "close": "51.88",
      "volume": "1401212"
    },
    {
      "date": "2025-04-17",
      "open": "51.80",
      "high": "52.97",
      "low": "51.80",
      "close": "52.65",
      "volume": "1446565"
    },
    {
      "date": "2025-04-21",
      "open": "51.91",
      "high": "52.16",
      "low": "50.55",
      "close": "51.54",
      "volume": "1989037"
    },
    {
      "date": "2025-04-22",
      "open": "52.18",
      "high": "52.77",
      "low": "51.735",
      "close": "52.10",
      "volume": "2149612"
    },
    {
      "date": "2025-04-23",
      "open": "53.66",
      "high": "55.34",
      "low": "52.31",
      "close": "52.69",
      "volume": "3866775"
    },
    {
      "date": "2025-04-24",
      "open": "56.65",
      "high": "61.57",
      "low": "56.64",
      "close": "60.37",
      "volume": "6126882"
    },
    {
      "date": "2025-04-25",
      "open": "61.845",
      "high": "61.845",
      "low": "59.85",
      "close": "60.99",
      "volume": "3857645"
    },
    {
      "date": "2025-04-28",
      "open": "61.075",
      "high": "62.64",
      "low": "60.35",
      "close": "61.34",
      "volume": "2348564"
    },
    {
      "date": "2025-04-29",
      "open": "61.055",
      "high": "62.24",
      "low": "60.648",
      "close": "61.57",
      "volume": "2249219"
    },
    {
      "date": "2025-04-30",
      "open": "61.01",
      "high": "62.03",
      "low": "60.04",
      "close": "61.90",
      "volume": "2265576"
    },
    {
      "date": "2025-05-01",
      "open": "61.705",
      "high": "62.06",
      "low": "60.67",
      "close": "60.71",
      "volume": "1715083"
    },
    {
      "date": "2025-05-02",
      "open": "61.69",
      "high": "62.76",
      "low": "61.05",
      "close": "61.75",
      "volume": "2499307"
    },
    {
      "date": "2025-05-05",
      "open": "61.285",
      "high": "61.96",
      "low": "60.33",
      "close": "61.19",
      "volume": "1481147"
    },
    {
      "date": "2025-05-06",
      "open": "61.03",
      "high": "61.66",
      "low": "60.56",
      "close": "60.92",
      "volume": "1532504"
    },
    {
      "date": "2025-05-07",
      "open": "61.41",
      "high": "61.67",
      "low": "60.64",
      "close": "61.43",
      "volume": "1636865"
    },
    {
      "date": "2025-05-08",
      "open": "61.82",
      "high": "62.82",
      "low": "61.19",
      "close": "61.78",
      "volume": "2613450"
    },
    {
      "date": "2025-05-09",
      "open": "61.82",
      "high": "62.70",
      "low": "61.45",
      "close": "61.52",
      "volume": "1335198"
    },
    {
      "date": "2025-05-12",
      "open": "64.02",
      "high": "66.065",
      "low": "64.00",
      "close": "65.56",
      "volume": "4201301"
    },
    {
      "date": "2025-05-13",
      "open": "65.67",
      "high": "66.59",
      "low": "65.15",
      "close": "65.83",
      "volume": "2330217"
    },
    {
      "date": "2025-05-14",
      "open": "65.58",
      "high": "65.775",
      "low": "64.82",
      "close": "65.21",
      "volume": "2603360"
    },
    {
      "date": "2025-05-15",
      "open": "65.26",
      "high": "66.52",
      "low": "64.865",
      "close": "66.47",
      "volume": "2150213"
    },
    {
      "date": "2025-05-16",
      "open": "66.47",
      "high": "67.26",
      "low": "66.22",
      "close": "67.21",
      "volume": "1522656"
    },
    {
      "date": "2025-05-19",
      "open": "66.655",
      "high": "68.32",
      "low": "66.57",
      "close": "68.18",
      "volume": "3027328"
    },
    {
      "date": "2025-05-20",
      "open": "68.08",
      "high": "68.8799",
      "low": "68.08",
      "close": "68.36",
      "volume": "1905902"
    },
    {
      "date": "2025-05-21",
      "open": "67.32",
      "high": "67.76",
      "low": "66.25",
      "close": "66.28",
      "volume": "1626822"
    },
    {
      "date": "2025-05-22",
      "open": "66.16",
      "high": "66.66",
      "low": "65.86",
      "close": "66.40",
      "volume": "1128896"
    },
    {
      "date": "2025-05-23",
      "open": "64.74",
      "high": "66.14",
      "low": "64.74",
      "close": "65.83",
      "volume": "1341009"
    },
    {
      "date": "2025-05-27",
      "open": "66.48",
      "high": "67.44",
      "low": "66.12",
      "close": "67.38",
      "volume": "1317031"
    },
    {
      "date": "2025-05-28",
      "open": "67.38",
      "high": "67.72",
      "low": "66.1474",
      "close": "66.28",
      "volume": "1182453"
    },
    {
      "date": "2025-05-29",
      "open": "67.05",
      "high": "67.61",
      "low": "66.07",
      "close": "66.80",
      "volume": "2442120"
    },
    {
      "date": "2025-05-30",
      "open": "66.75",
      "high": "67.20",
      "low": "66.00",
      "close": "66.71",
      "volume": "2145397"
    },
    {
      "date": "2025-06-02",
      "open": "66.55",
      "high": "66.55",
      "low": "65.43",
      "close": "65.55",
      "volume": "1940597"
    },
    {
      "date": "2025-06-03",
      "open": "65.45",
      "high": "66.0099",
      "low": "64.85",
      "close": "65.68",
      "volume": "1113855"
    },
    {
      "date": "2025-06-04",
      "open": "65.66",
      "high": "66.00",
      "low": "64.91",
      "close": "65.43",
      "volume": "1470283"
    },
    {
      "date": "2025-06-05",
      "open": "65.18",
      "high": "66.16",
      "low": "65.06",
      "close": "65.18",
      "volume": "1445392"
    },
    {
      "date": "2025-06-06",
      "open": "65.43",
      "high": "66.70",
      "low": "65.43",
      "close": "66.32",
      "volume": "1238750"
    },
    {
      "date": "2025-06-09",
      "open": "66.53",
      "high": "67.85",
      "low": "66.30",
      "close": "67.57",
      "volume": "1677480"
    },
    {
      "date": "2025-06-10",
      "open": "67.70",
      "high": "68.9999",
      "low": "67.70",
      "close": "68.85",
      "volume": "1883563"
    },
    {
      "date": "2025-06-11",
      "open": "69.25",
      "high": "69.55",
      "low": "68.73",
      "close": "69.04",
      "volume": "2498662"
    },
    {
      "date": "2025-06-12",
      "open": "68.96",
      "high": "69.71",
      "low": "68.42",
      "close": "69.50",
      "volume": "2199924"
    },
    {
      "date": "2025-06-13",
      "open": "68.92",
      "high": "69.45",
      "low": "67.43",
      "close": "67.81",
      "volume": "1689618"
    },
    {
      "date": "2025-06-16",
      "open": "68.66",
      "high": "69.80",
      "low": "67.82",
      "close": "69.77",
      "volume": "1985123"
    },
    {
      "date": "2025-06-17",
      "open": "69.16",
      "high": "69.53",
      "low": "67.45",
      "close": "67.50",
      "volume": "2892563"
    },
    {
      "date": "2025-06-18",
      "open": "67.29",
      "high": "68.52",
      "low": "67.11",
      "close": "67.93",
      "volume": "1993274"
    },
    {
      "date": "2025-06-20",
      "open": "68.36",
      "high": "68.85",
      "low": "67.89",
      "close": "68.63",
      "volume": "2353232"
    },
    {
      "date": "2025-06-23",
      "open": "68.32",
      "high": "70.84",
      "low": "68.2024",
      "close": "70.60",
      "volume": "2581836"
    },
    {
      "date": "2025-06-24",
      "open": "70.93",
      "high": "73.02",
      "low": "70.76",
      "close": "72.58",
      "volume": "3272651"
    },
    {
      "date": "2025-06-25",
      "open": "72.44",
      "high": "72.66",
      "low": "71.215",
      "close": "71.68",
      "volume": "1742678"
    },
    {
      "date": "2025-06-26",
      "open": "71.69",
      "high": "72.5599",
      "low": "71.37",
      "close": "72.31",
      "volume": "1247363"
    },
    {
      "date": "2025-06-27",
      "open": "72.795",
      "high": "73.46",
      "low": "72.31",
      "close": "73.13",
      "volume": "4666903"
    },
    {
      "date": "2025-06-30",
      "open": "73.16",
      "high": "73.97",
      "low": "72.23",
      "close": "73.82",
      "volume": "2266463"
    },
    {
      "date": "2025-07-01",
      "open": "75.12",
      "high": "78.83",
      "low": "74.95",
      "close": "76.99",
      "volume": "5231247"
    },
    {
      "date": "2025-07-02",
      "open": "76.675",
      "high": "78.27",
      "low": "75.49",
      "close": "78.22",
      "volume": "2185522"
    },
    {
      "date": "2025-07-03",
      "open": "78.09",
      "high": "78.38",
      "low": "77.27",
      "close": "77.64",
      "volume": "1692972"
    },
    {
      "date": "2025-07-07",
      "open": "77.25",
      "high": "77.9383",
      "low": "75.9104",
      "close": "76.55",
      "volume": "1969905"
    },
    {
      "date": "2025-07-08",
      "open": "76.57",
      "high": "77.165",
      "low": "75.72",
      "close": "76.51",
      "volume": "4796185"
    },
    {
      "date": "2025-07-09",
      "open": "76.83",
      "high": "77.00",
      "low": "75.495",
      "close": "76.68",
      "volume": "2117353"
    },
    {
      "date": "2025-07-10",
      "open": "76.91",
      "high": "77.825",
      "low": "76.45",
      "close": "77.10",
      "volume": "1833800"
    },
    {
      "date": "2025-07-11",
      "open": "76.78",
      "high": "76.78",
      "low": "75.11",
      "close": "75.37",
      "volume": "1738585"
    },
    {
      "date": "2025-07-14",
      "open": "75.30",
      "high": "76.33",
      "low": "74.805",
      "close": "75.79",
      "volume": "1719660"
    },
    {
      "date": "2025-07-15",
      "open": "76.12",
      "high": "76.14",
      "low": "74.52",
      "close": "74.84",
      "volume": "1627268"
    },
    {
      "date": "2025-07-16",
      "open": "75.36",
      "high": "75.98",
      "low": "74.60",
      "close": "75.92",
      "volume": "1491591"
    },
    {
      "date": "2025-07-17",
      "open": "76.12",
      "high": "77.93",
      "low": "76.05",
      "close": "77.19",
      "volume": "1990297"
    },
    {
      "date": "2025-07-18",
      "open": "77.31",
      "high": "77.88",
      "low": "76.42",
      "close": "77.81",
      "volume": "1836706"
    },
    {
      "date": "2025-07-21",
      "open": "77.90",
      "high": "78.00",
      "low": "76.84",
      "close": "77.67",
      "volume": "2351600"
    },
    {
      "date": "2025-07-22",
      "open": "77.92",
      "high": "78.82",
      "low": "77.37",
      "close": "77.57",
      "volume": "4109001"
    },
    {
      "date": "2025-07-23",
      "open": "77.50",
      "high": "77.90",
      "low": "74.09",
      "close": "76.84",
      "volume": "5352994"
    },
    {
      "date": "2025-07-24",
      "open": "76.48",
      "high": "77.52",
      "low": "74.86",
      "close": "75.05",
      "volume": "3894040"
    },
    {
      "date": "2025-07-25",
      "open": "75.84",
      "high": "76.1154",
      "low": "73.86",
      "close": "74.98",
      "volume": "2542291"
    },
    {
      "date": "2025-07-28",
      "open": "75.72",
      "high": "76.45",
      "low": "74.66",
      "close": "76.30",
      "volume": "3564955"
    },
    {
      "date": "2025-07-29",
      "open": "76.45",
      "high": "77.42",
      "low": "75.54",
      "close": "76.30",
      "volume": "2845799"
    },
    {
      "date": "2025-07-30",
      "open": "76.40",
      "high": "76.63",
      "low": "75.31",
      "close": "76.00",
      "volume": "1733172"
    },
    {
      "date": "2025-07-31",
      "open": "75.59",
      "high": "75.82",
      "low": "74.69",
      "close": "75.16",
      "volume": "2203195"
    },
    {
      "date": "2025-08-01",
      "open": "74.66",
      "high": "75.43",
      "low": "74.05",
      "close": "74.63",
      "volume": "2129310"
    },
    {
      "date": "2025-08-04",
      "open": "75.23",
      "high": "77.019",
      "low": "74.88",
      "close": "76.89",
      "volume": "2332941"
    },
    {
      "date": "2025-08-05",
      "open": "76.95",
      "high": "77.47",
      "low": "75.80",
      "close": "76.97",
      "volume": "2205093"
    },
    {
      "date": "2025-08-06",
      "open": "77.32",
      "high": "77.59",
      "low": "76.64",
      "close": "77.05",
      "volume": "1559223"
    },
    {
      "date": "2025-08-07",
      "open": "77.32",
      "high": "77.50",
      "low": "76.295",
      "close": "77.35",
      "volume": "1938418"
    },
    {
      "date": "2025-08-08",
      "open": "77.59",
      "high": "78.28",
      "low": "77.05",
      "close": "77.49",
      "volume": "2116589"
    },
    {
      "date": "2025-08-11",
      "open": "77.40",
      "high": "77.995",
      "low": "77.28",
      "close": "77.57",
      "volume": "1737814"
    },
    {
      "date": "2025-08-12",
      "open": "77.75",
      "high": "78.299",
      "low": "77.09",
      "close": "78.25",
      "volume": "2132196"
    },
    {
      "date": "2025-08-13",
      "open": "78.71",
      "high": "80.4228",
      "low": "78.48",
      "close": "80.32",
      "volume": "3413522"
    },
    {
      "date": "2025-08-14",
      "open": "79.52",
      "high": "80.83",
      "low": "79.0765",
      "close": "80.55",
      "volume": "1944898"
    },
    {
      "date": "2025-08-15",
      "open": "80.93",
      "high": "81.31",
      "low": "80.13",
      "close": "81.14",
      "volume": "1499049"
    },
    {
      "date": "2025-08-18",
      "open": "81.14",
      "high": "81.83",
      "low": "80.92",
      "close": "81.51",
      "volume": "1351846"
    },
    {
      "date": "2025-08-19",
      "open": "81.56",
      "high": "81.97",
      "low": "79.90",
      "close": "80.05",
      "volume": "1450438"
    },
    {
      "date": "2025-08-20",
      "open": "79.42",
      "high": "80.13",
      "low": "79.16",
      "close": "79.69",
      "volume": "1201744"
    },
    {
      "date": "2025-08-21",
      "open": "79.18",
      "high": "79.60",
      "low": "78.5001",
      "close": "79.41",
      "volume": "1001417"
    },
    {
      "date": "2025-08-22",
      "open": "79.67",
      "high": "82.05",
      "low": "79.67",
      "close": "81.85",
      "volume": "1159968"
    },
    {
      "date": "2025-08-25",
      "open": "81.43",
      "high": "81.69",
      "low": "80.88",
      "close": "81.06",
      "volume": "857930"
    },
    {
      "date": "2025-08-26",
      "open": "81.09",
      "high": "81.84",
      "low": "80.74",
      "close": "81.60",
      "volume": "2283230"
    },
    {
      "date": "2025-08-27",
      "open": "81.53",
      "high": "82.19",
      "low": "81.195",
      "close": "81.56",
      "volume": "1021232"
    },
    {
      "date": "2025-08-28",
      "open": "81.56",
      "high": "81.715",
      "low": "80.86",
      "close": "81.60",
      "volume": "1119685"
    },
    {
      "date": "2025-08-29",
      "open": "81.47",
      "high": "82.01",
      "low": "80.57",
      "close": "81.17",
      "volume": "991070"
    },
    {
      "date": "2025-09-02",
      "open": "79.90",
      "high": "80.60",
      "low": "79.19",
      "close": "79.745",
      "volume": "1598036"
    },
    {
      "date": "2025-09-03",
      "open": "79.67",
      "high": "80.50",
      "low": "78.98",
      "close": "79.03",
      "volume": "1606369"
    },
    {
      "date": "2025-09-04",
      "open": "79.37",
      "high": "80.44",
      "low": "78.78",
      "close": "80.40",
      "volume": "1226467"
    },
    {
      "date": "2025-09-05",
      "open": "80.62",
      "high": "81.275",
      "low": "79.29",
      "close": "79.73",
      "volume": "1362077"
    },
    {
      "date": "2025-09-08",
      "open": "79.79",
      "high": "79.79",
      "low": "78.40",
      "close": "79.36",
      "volume": "1444802"
    },
    {
      "date": "2025-09-09",
      "open": "79.16",
      "high": "79.16",
      "low": "78.12",
      "close": "78.64",
      "volume": "1143838"
    },
    {
      "date": "2025-09-10",
      "open": "78.36",
      "high": "78.556",
      "low": "77.13",
      "close": "77.66",
      "volume": "1183930"
    },
    {
      "date": "2025-09-11",
      "open": "77.71",
      "high": "80.11",
      "low": "77.71",
      "close": "79.95",
      "volume": "2008622"
    },
    {
      "date": "2025-09-12",
      "open": "79.50",
      "high": "79.85",
      "low": "78.36",
      "close": "78.38",
      "volume": "1147549"
    },
    {
      "date": "2025-09-15",
      "open": "78.61",
      "high": "78.61",
      "low": "75.96",
      "close": "76.00",
      "volume": "2104205"
    },
    {
      "date": "2025-09-16",
      "open": "76.16",
      "high": "76.35",
      "low": "74.095",
      "close": "74.69",
      "volume": "2033645"
    },
    {
      "date": "2025-09-17",
      "open": "75.10",
      "high": "75.85",
      "low": "73.74",
      "close": "73.92",
      "volume": "1589251"
    },
    {
      "date": "2025-09-18",
      "open": "74.44",
      "high": "75.18",
      "low": "73.77",
      "close": "74.88",
      "volume": "1317944"
    },
    {
      "date": "2025-09-19",
      "open": "74.65",
      "high": "74.735",
      "low": "72.97",
      "close": "74.15",
      "volume": "2278661"
    },
    {
      "date": "2025-09-22",
      "open": "74.15",
      "high": "75.35",
      "low": "73.70",
      "close": "74.71",
      "volume": "1852892"
    },
    {
      "date": "2025-09-23",
      "open": "74.77",
      "high": "75.54",
      "low": "74.735",
      "close": "74.82",
      "volume": "1492320"
    },
    {
      "date": "2025-09-24",
      "open": "74.94",
      "high": "75.425",
      "low": "74.33",
      "close": "75.23",
      "volume": "1120136"
    },
    {
      "date": "2025-09-25",
      "open": "75.16",
      "high": "75.53",
      "low": "74.4601",
      "close": "74.56",
      "volume": "1519916"
    },
    {
      "date": "2025-09-26",
      "open": "74.98",
      "high": "75.65",
      "low": "74.345",
      "close": "75.59",
      "volume": "1471319"
    },
    {
      "date": "2025-09-29",
      "open": "76.52",
      "high": "77.14",
      "low": "75.28",
      "close": "76.95",
      "volume": "2358879"
    },
    {
      "date": "2025-09-30",
      "open": "76.83",
      "high": "77.16",
      "low": "75.085",
      "close": "75.85",
      "volume": "1353181"
    },
    {
      "date": "2025-10-01",
      "open": "75.85",
      "high": "76.23",
      "low": "74.48",
      "close": "75.31",
      "volume": "4326653"
    },
    {
      "date": "2025-10-02",
      "open": "75.52",
      "high": "75.52",
      "low": "73.96",
      "close": "75.17",
      "volume": "1548097"
    },
    {
      "date": "2025-10-03",
      "open": "75.33",
      "high": "76.25",
      "low": "75.04",
      "close": "75.89",
      "volume": "1238082"
    },
    {
      "date": "2025-10-06",
      "open": "75.83",
      "high": "76.42",
      "low": "74.63",
      "close": "74.78",
      "volume": "1499572"
    },
    {
      "date": "2025-10-07",
      "open": "74.78",
      "high": "75.34",
      "low": "74.45",
      "close": "74.83",
      "volume": "1325266"
    },
    {
      "date": "2025-10-08",
      "open": "74.83",
      "high": "76.07",
      "low": "74.15",
      "close": "75.57",
      "volume": "1102923"
    },
    {
      "date": "2025-10-09",
      "open": "75.75",
      "high": "75.90",
      "low": "74.04",
      "close": "74.64",
      "volume": "895021"
    },
    {
      "date": "2025-10-10",
      "open": "74.99",
      "high": "74.99",
      "low": "70.91",
      "close": "70.95",
      "volume": "1759921"
    },
    {
      "date": "2025-10-13",
      "open": "71.95",
      "high": "72.84",
      "low": "71.315",
      "close": "72.41",
      "volume": "1583730"
    },
    {
      "date": "2025-10-14",
      "open": "71.88",
      "high": "73.56",
      "low": "71.25",
      "close": "73.14",
      "volume": "1359482"
    },
    {
      "date": "2025-10-15",
      "open": "73.69",
      "high": "74.39",
      "low": "73.30",
      "close": "74.13",
      "volume": "1170008"
    },
    {
      "date": "2025-10-16",
      "open": "74.40",
      "high": "74.535",
      "low": "73.16",
      "close": "74.40",
      "volume": "1239486"
    },
    {
      "date": "2025-10-17",
      "open": "74.27",
      "high": "74.90",
      "low": "73.95",
      "close": "74.81",
      "volume": "1303693"
    },
    {
      "date": "2025-10-20",
      "open": "75.00",
      "high": "75.245",
      "low": "74.27",
      "close": "74.79",
      "volume": "1211820"
    },
    {
      "date": "2025-10-21",
      "open": "74.51",
      "high": "75.555",
      "low": "74.0675",
      "close": "74.83",
      "volume": "1633452"
    },
    {
      "date": "2025-10-22",
      "open": "74.23",
      "high": "75.84",
      "low": "73.84",
      "close": "75.16",
      "volume": "2165801"
    },
    {
      "date": "2025-10-23",
      "open": "71.00",
      "high": "78.38",
      "low": "69.5001",
      "close": "77.94",
      "volume": "4580253"
    },
    {
      "date": "2025-10-24",
      "open": "78.66",
      "high": "80.04",
      "low": "76.095",
      "close": "76.70",
      "volume": "4426957"
    },
    {
      "date": "2025-10-27",
      "open": "77.53",
      "high": "78.385",
      "low": "77.18",
      "close": "78.09",
      "volume": "2157013"
    },
    {
      "date": "2025-10-28",
      "open": "77.77",
      "high": "78.285",
      "low": "77.045",
      "close": "77.94",
      "volume": "1484249"
    },
    {
      "date": "2025-10-29",
      "open": "77.65",
      "high": "78.98",
      "low": "77.06",
      "close": "77.96",
      "volume": "2402704"
    },
    {
      "date": "2025-10-30",
      "open": "77.65",
      "high": "78.43",
      "low": "76.41",
      "close": "76.55",
      "volume": "2132292"
    },
    {
      "date": "2025-10-31",
      "open": "76.16",
      "high": "77.185",
      "low": "75.82",
      "close": "76.31",
      "volume": "2213989"
    },
    {
      "date": "2025-11-03",
      "open": "75.98",
      "high": "76.305",
      "low": "75.075",
      "close": "75.85",
      "volume": "1601610"
    },
    {
      "date": "2025-11-04",
      "open": "75.46",
      "high": "76.71",
      "low": "75.375",
      "close": "75.98",
      "volume": "1482615"
    },
    {
      "date": "2025-11-05",
      "open": "76.05",
      "high": "77.97",
      "low": "74.8102",
      "close": "76.87",
      "volume": "2872712"
    },
    {
      "date": "2025-11-06",
      "open": "76.98",
      "high": "78.00",
      "low": "76.145",
      "close": "76.61",
      "volume": "1629601"
    },
    {
      "date": "2025-11-07",
      "open": "76.66",
      "high": "77.19",
      "low": "76.09",
      "close": "76.57",
      "volume": "1736413"
    },
    {
      "date": "2025-11-10",
      "open": "77.15",
      "high": "78.365",
      "low": "76.605",
      "close": "78.15",
      "volume": "2082734"
    },
    {
      "date": "2025-11-11",
      "open": "78.48",
      "high": "79.03",
      "low": "77.91",
      "close": "78.43",
      "volume": "1282306"
    },
    {
      "date": "2025-11-12",
      "open": "78.98",
      "high": "79.81",
      "low": "78.84",
      "close": "79.13",
      "volume": "1643420"
    },
    {
      "date": "2025-11-13",
      "open": "78.72",
      "high": "79.60",
      "low": "78.525",
      "close": "78.90",
      "volume": "1963539"
    },
    {
      "date": "2025-11-14",
      "open": "78.80",
      "high": "79.00",
      "low": "77.55",
      "close": "77.71",
      "volume": "1663971"
    },
    {
      "date": "2025-11-17",
      "open": "77.76",
      "high": "77.975",
      "low": "76.661",
      "close": "77.04",
      "volume": "1469226"
    },
    {
      "date": "2025-11-18",
      "open": "76.61",
      "high": "76.815",
      "low": "75.37",
      "close": "76.04",
      "volume": "1550238"
    },
    {
      "date": "2025-11-19",
      "open": "75.30",
      "high": "77.01",
      "low": "74.78",
      "close": "76.47",
      "volume": "2559425"
    },
    {
      "date": "2025-11-20",
      "open": "77.43",
      "high": "78.69",
      "low": "76.695",
      "close": "76.76",
      "volume": "1974374"
    },
    {
      "date": "2025-11-21",
      "open": "77.11",
      "high": "79.30",
      "low": "76.61",
      "close": "79.20",
      "volume": "2961140"
    },
    {
      "date": "2025-11-24",
      "open": "79.27",
      "high": "80.31",
      "low": "78.23",
      "close": "79.35",
      "volume": "2080411"
    },
    {
      "date": "2025-11-25",
      "open": "79.75",
      "high": "82.31",
      "low": "79.50",
      "close": "81.57",
      "volume": "2749872"
    },
    {
      "date": "2025-11-26",
      "open": "81.56",
      "high": "83.40",
      "low": "81.00",
      "close": "82.67",
      "volume": "1711108"
    },
    {
      "date": "2025-11-28",
      "open": "82.59",
      "high": "82.90",
      "low": "82.50",
      "close": "82.60",
      "volume": "1023790"
    },
    {
      "date": "2025-12-01",
      "open": "82.15",
      "high": "83.45",
      "low": "82.00",
      "close": "82.69",
      "volume": "1625578"
    },
    {
      "date": "2025-12-02",
      "open": "82.70",
      "high": "82.83",
      "low": "81.24",
      "close": "81.65",
      "volume": "1234915"
    },
    {
      "date": "2025-12-03",
      "open": "81.74",
      "high": "83.38",
      "low": "81.72",
      "close": "82.47",
      "volume": "1355928"
    },
    {
      "date": "2025-12-04",
      "open": "82.38",
      "high": "82.54",
      "low": "81.27",
      "close": "81.85",
      "volume": "1037216"
    },
    {
      "date": "2025-12-05",
      "open": "81.77",
      "high": "82.415",
      "low": "80.93",
      "close": "81.10",
      "volume": "1097467"
    },
    {
      "date": "2025-12-08",
      "open": "81.52",
      "high": "82.78",
      "low": "80.42",
      "close": "81.13",
      "volume": "1556228"
    },
    {
      "date": "2025-12-09",
      "open": "80.79",
      "high": "81.06",
      "low": "79.415",
      "close": "79.86",
      "volume": "1438244"
    },
    {
      "date": "2025-12-10",
      "open": "79.86",
      "high": "82.42",
      "low": "79.68",
      "close": "82.16",
      "volume": "1442436"
    },
    {
      "date": "2025-12-11",
      "open": "82.08",
      "high": "85.145",
      "low": "81.855",
      "close": "83.96",
      "volume": "2651326"
    },
    {
      "date": "2025-12-12",
      "open": "84.00",
      "high": "84.92",
      "low": "81.13",
      "close": "81.55",
      "volume": "2240301"
    },
    {
      "date": "2025-12-15",
      "open": "82.36",
      "high": "82.36",
      "low": "80.90",
      "close": "81.10",
      "volume": "2553215"
    },
    {
      "date": "2025-12-16",
      "open": "81.14",
      "high": "81.74",
      "low": "79.695",
      "close": "80.41",
      "volume": "2412901"
    },
    {
      "date": "2025-12-17",
      "open": "80.27",
      "high": "81.78",
      "low": "79.475",
      "close": "81.35",
      "volume": "1599997"
    },
    {
      "date": "2025-12-18",
      "open": "81.71",
      "high": "82.51",
      "low": "81.565",
      "close": "82.03",
      "volume": "1851087"
    },
    {
      "date": "2025-12-19",
      "open": "82.03",
      "high": "82.47",
      "low": "81.4975",
      "close": "81.98",
      "volume": "1771333"
    },
    {
      "date": "2025-12-22",
      "open": "81.98",
      "high": "82.15",
      "low": "81.30",
      "close": "81.56",
      "volume": "1050413"
    },
    {
      "date": "2025-12-23",
      "open": "81.79",
      "high": "81.99",
      "low": "81.0001",
      "close": "81.41",
      "volume": "1094874"
    },
    {
      "date": "2025-12-24",
      "open": "81.38",
      "high": "81.94",
      "low": "81.05",
      "close": "81.63",
      "volume": "349335"
    },
    {
      "date": "2025-12-26",
      "open": "81.43",
      "high": "82.57",
      "low": "81.395",
      "close": "82.56",
      "volume": "660072"
    },
    {
      "date": "2025-12-29",
      "open": "82.38",
      "high": "82.98",
      "low": "82.3313",
      "close": "82.83",
      "volume": "889423"
    },
    {
      "date": "2025-12-30",
      "open": "82.83",
      "high": "82.91",
      "low": "82.38",
      "close": "82.67",
      "volume": "1724786"
    },
    {
      "date": "2025-12-31",
      "open": "82.83",
      "high": "82.83",
      "low": "81.98",
      "close": "82.00",
      "volume": "924584"
    },
    {
      "date": "2026-01-02",
      "open": "82.00",
      "high": "83.155",
      "low": "81.65",
      "close": "82.97",
      "volume": "967702"
    },
    {
      "date": "2026-01-05",
      "open": "82.81",
      "high": "86.51",
      "low": "82.6479",
      "close": "85.58",
      "volume": "1751091"
    },
    {
      "date": "2026-01-06",
      "open": "85.285",
      "high": "87.38",
      "low": "84.0129",
      "close": "87.24",
      "volume": "1764065"
    },
    {
      "date": "2026-01-07",
      "open": "87.29",
      "high": "88.17",
      "low": "86.32",
      "close": "87.02",
      "volume": "1584467"
    },
    {
      "date": "2026-01-08",
      "open": "86.53",
      "high": "89.20",
      "low": "86.45",
      "close": "89.14",
      "volume": "2514076"
    },
    {
      "date": "2026-01-09",
      "open": "88.93",
      "high": "89.04",
      "low": "86.1781",
      "close": "86.72",
      "volume": "2797715"
    },
    {
      "date": "2026-01-12",
      "open": "86.36",
      "high": "87.01",
      "low": "85.65",
      "close": "86.64",
      "volume": "1724206"
    },
    {
      "date": "2026-01-13",
      "open": "86.49",
      "high": "87.50",
      "low": "85.95",
      "close": "86.87",
      "volume": "2368025"
    },
    {
      "date": "2026-01-14",
      "open": "86.65",
      "high": "87.02",
      "low": "84.3801",
      "close": "85.42",
      "volume": "1491346"
    },
    {
      "date": "2026-01-15",
      "open": "85.71",
      "high": "87.38",
      "low": "85.04",
      "close": "86.89",
      "volume": "1293586"
    },
    {
      "date": "2026-01-16",
      "open": "86.80",
      "high": "87.05",
      "low": "85.77",
      "close": "86.20",
      "volume": "1329187"
    },
    {
      "date": "2026-01-20",
      "open": "85.49",
      "high": "86.46",
      "low": "84.601",
      "close": "85.13",
      "volume": "2479912"
    },
    {
      "date": "2026-01-21",
      "open": "85.86",
      "high": "87.915",
      "low": "85.20",
      "close": "87.90",
      "volume": "2098804"
    },
    {
      "date": "2026-01-22",
      "open": "88.26",
      "high": "88.91",
      "low": "87.99",
      "close": "88.75",
      "volume": "1250995"
    },
    {
      "date": "2026-01-23",
      "open": "88.59",
      "high": "89.01",
      "low": "88.21",
      "close": "88.68",
      "volume": "1702432"
    },
    {
      "date": "2026-01-26",
      "open": "88.68",
      "high": "89.47",
      "low": "88.45",
      "close": "89.41",
      "volume": "1258808"
    },
    {
      "date": "2026-01-27",
      "open": "89.47",
      "high": "90.115",
      "low": "88.77",
      "close": "89.69",
      "volume": "1158373"
    },
    {
      "date": "2026-01-28",
      "open": "89.86",
      "high": "90.47",
      "low": "89.08",
      "close": "89.875",
      "volume": "1197705"
    },
    {
      "date": "2026-01-29",
      "open": "90.13",
      "high": "90.8025",
      "low": "89.40",
      "close": "90.46",
      "volume": "1648989"
    },
    {
      "date": "2026-01-30",
      "open": "90.27",
      "high": "90.75",
      "low": "87.90",
      "close": "89.31",
      "volume": "2336971"
    },
    {
      "date": "2026-02-02",
      "open": "89.31",
      "high": "93.94",
      "low": "88.88",
      "close": "93.84",
      "volume": "1833935"
    },
    {
      "date": "2026-02-03",
      "open": "93.93",
      "high": "95.91",
      "low": "93.7501",
      "close": "94.66",
      "volume": "2067827"
    },
    {
      "date": "2026-02-04",
      "open": "95.39",
      "high": "97.41",
      "low": "95.04",
      "close": "96.59",
      "volume": "1810660"
    },
    {
      "date": "2026-02-05",
      "open": "95.91",
      "high": "96.15",
      "low": "94.34",
      "close": "95.43",
      "volume": "2161942"
    },
    {
      "date": "2026-02-06",
      "open": "96.50",
      "high": "96.61",
      "low": "93.70",
      "close": "93.84",
      "volume": "3118689"
    },
    {
      "date": "2026-02-09",
      "open": "93.97",
      "high": "96.77",
      "low": "93.2775",
      "close": "96.76",
      "volume": "4689060"
    },
    {
      "date": "2026-02-10",
      "open": "98.85",
      "high": "105.35",
      "low": "98.85",
      "close": "104.00",
      "volume": "6079375"
    },
    {
      "date": "2026-02-11",
      "open": "103.79",
      "high": "106.71",
      "low": "103.51",
      "close": "105.94",
      "volume": "3093922"
    },
    {
      "date": "2026-02-12",
      "open": "105.89",
      "high": "106.98",
      "low": "101.2071",
      "close": "101.57",
      "volume": "3225911"
    },
    {
      "date": "2026-02-13",
      "open": "101.78",
      "high": "103.555",
      "low": "100.955",
      "close": "102.45",
      "volume": "2435284"
    },
    {
      "date": "2026-02-17",
      "open": "102.26",
      "high": "103.175",
      "low": "101.54",
      "close": "102.23",
      "volume": "1977172"
    },
    {
      "date": "2026-02-18",
      "open": "101.69",
      "high": "102.85",
      "low": "100.8341",
      "close": "101.17",
      "volume": "1595368"
    },
    {
      "date": "2026-02-19",
      "open": "100.94",
      "high": "101.58",
      "low": "99.77",
      "close": "101.00",
      "volume": "1490178"
    },
    {
      "date": "2026-02-20",
      "open": "101.00",
      "high": "102.68",
      "low": "99.695",
      "close": "101.46",
      "volume": "2012096"
    },
    {
      "date": "2026-02-23",
      "open": "100.66",
      "high": "101.17",
      "low": "96.89",
      "close": "98.27",
      "volume": "2037091"
    },
    {
      "date": "2026-02-24",
      "open": "98.98",
      "high": "100.47",
      "low": "98.805",
      "close": "99.80",
      "volume": "1153490"
    },
    {
      "date": "2026-02-25",
      "open": "100.65",
      "high": "100.69",
      "low": "98.61",
      "close": "99.75",
      "volume": "1577580"
    },
    {
      "date": "2026-02-26",
      "open": "100.07",
      "high": "101.59",
      "low": "99.6888",
      "close": "100.36",
      "volume": "1496240"
    },
    {
      "date": "2026-02-27",
      "open": "99.34",
      "high": "100.25",
      "low": "98.80",
      "close": "99.59",
      "volume": "2106191"
    },
    {
      "date": "2026-03-02",
      "open": "97.70",
      "high": "99.14",
      "low": "95.88",
      "close": "99.05",
      "volume": "1782956"
    },
    {
      "date": "2026-03-03",
      "open": "96.26",
      "high": "98.18",
      "low": "94.92",
      "close": "97.63",
      "volume": "1307725"
    },
    {
      "date": "2026-03-04",
      "open": "98.13",
      "high": "98.75",
      "low": "96.34",
      "close": "97.13",
      "volume": "1608600"
    },
    {
      "date": "2026-03-05",
      "open": "96.50",
      "high": "96.72",
      "low": "94.70",
      "close": "95.37",
      "volume": "1123569"
    },
    {
      "date": "2026-03-06",
      "open": "94.12",
      "high": "94.80",
      "low": "92.215",
      "close": "94.49",
      "volume": "1489273"
    },
    {
      "date": "2026-03-09",
      "open": "92.77",
      "high": "96.05",
      "low": "91.34",
      "close": "95.78",
      "volume": "1417556"
    },
    {
      "date": "2026-03-10",
      "open": "95.80",
      "high": "96.59",
      "low": "94.46",
      "close": "95.07",
      "volume": "935373"
    },
    {
      "date": "2026-03-11",
      "open": "94.06",
      "high": "95.185",
      "low": "93.56",
      "close": "94.27",
      "volume": "1177619"
    },
    {
      "date": "2026-03-12",
      "open": "97.62",
      "high": "98.07",
      "low": "94.31",
      "close": "95.11",
      "volume": "2939861"
    },
    {
      "date": "2026-03-13",
      "open": "95.48",
      "high": "96.0475",
      "low": "93.265",
      "close": "93.40",
      "volume": "1351967"
    },
    {
      "date": "2026-03-16",
      "open": "93.55",
      "high": "94.22",
      "low": "92.80",
      "close": "92.85",
      "volume": "1292439"
    },
    {
      "date": "2026-03-17",
      "open": "93.52",
      "high": "94.51",
      "low": "93.15",
      "close": "93.28",
      "volume": "1761205"
    },
    {
      "date": "2026-03-18",
      "open": "92.73",
      "high": "93.28",
      "low": "91.05",
      "close": "91.63",
      "volume": "1240338"
    },
    {
      "date": "2026-03-19",
      "open": "91.31",
      "high": "91.90",
      "low": "90.48",
      "close": "91.36",
      "volume": "1698393"
    },
    {
      "date": "2026-03-20",
      "open": "91.03",
      "high": "91.785",
      "low": "90.24",
      "close": "91.11",
      "volume": "2715865"
    },
    {
      "date": "2026-03-23",
      "open": "92.77",
      "high": "94.56",
      "low": "91.97",
      "close": "92.99",
      "volume": "1837814"
    },
    {
      "date": "2026-03-24",
      "open": "91.93",
      "high": "93.608",
      "low": "91.625",
      "close": "92.60",
      "volume": "887526"
    },
    {
      "date": "2026-03-25",
      "open": "92.71",
      "high": "93.67",
      "low": "91.35",
      "close": "92.19",
      "volume": "971868"
    },
    {
      "date": "2026-03-26",
      "open": "91.18",
      "high": "92.60",
      "low": "90.79",
      "close": "91.16",
      "volume": "1079562"
    },
    {
      "date": "2026-03-27",
      "open": "90.60",
      "high": "91.23",
      "low": "87.99",
      "close": "88.59",
      "volume": "1822154"
    },
    {
      "date": "2026-03-30",
      "open": "89.79",
      "high": "90.75",
      "low": "88.83",
      "close": "89.39",
      "volume": "2014239"
    },
    {
      "date": "2026-03-31",
      "open": "90.46",
      "high": "94.13",
      "low": "90.43",
      "close": "93.60",
      "volume": "2067259"
    },
    {
      "date": "2026-04-01",
      "open": "91.60",
      "high": "92.59",
      "low": "88.42",
      "close": "89.38",
      "volume": "3441245"
    },
    {
      "date": "2026-04-02",
      "open": "88.20",
      "high": "90.46",
      "low": "87.3001",
      "close": "90.16",
      "volume": "1729127"
    },
    {
      "date": "2026-04-06",
      "open": "89.92",
      "high": "90.47",
      "low": "89.10",
      "close": "90.42",
      "volume": "1773236"
    },
    {
      "date": "2026-04-07",
      "open": "89.905",
      "high": "90.53",
      "low": "88.775",
      "close": "89.40",
      "volume": "1472147"
    },
    {
      "date": "2026-04-08",
      "open": "91.95",
      "high": "93.94",
      "low": "91.95",
      "close": "93.85",
      "volume": "1500971"
    },
    {
      "date": "2026-04-09",
      "open": "93.50",
      "high": "94.075",
      "low": "92.63",
      "close": "93.06",
      "volume": "1792344"
    },
    {
      "date": "2026-04-10",
      "open": "92.95",
      "high": "93.4549",
      "low": "90.62",
      "close": "91.73",
      "volume": "1663705"
    },
    {
      "date": "2026-04-13",
      "open": "91.73",
      "high": "92.86",
      "low": "91.4348",
      "close": "92.49",
      "volume": "1352094"
    },
    {
      "date": "2026-04-14",
      "open": "92.35",
      "high": "93.93",
      "low": "92.12",
      "close": "92.75",
      "volume": "1493092"
    },
    {
      "date": "2026-04-15",
      "open": "92.47",
      "high": "94.19",
      "low": "91.80",
      "close": "93.93",
      "volume": "3036227"
    },
    {
      "date": "2026-04-16",
      "open": "93.15",
      "high": "94.615",
      "low": "92.12",
      "close": "93.35",
      "volume": "1479355"
    },
    {
      "date": "2026-04-17",
      "open": "94.30",
      "high": "98.00",
      "low": "94.30",
      "close": "97.15",
      "volume": "1483553"
    },
    {
      "date": "2026-04-20",
      "open": "96.80",
      "high": "97.15",
      "low": "94.935",
      "close": "95.38",
      "volume": "1179020"
    },
    {
      "date": "2026-04-21",
      "open": "95.77",
      "high": "96.045",
      "low": "87.82",
      "close": "91.07",
      "volume": "4190167"
    },
    {
      "date": "2026-04-22",
      "open": "91.61",
      "high": "93.20",
      "low": "89.51",
      "close": "90.61",
      "volume": "1987596"
    },
    {
      "date": "2026-04-23",
      "open": "95.175",
      "high": "99.20",
      "low": "94.33",
      "close": "96.58",
      "volume": "2864752"
    },
    {
      "date": "2026-04-24",
      "open": "97.41",
      "high": "97.72",
      "low": "94.83",
      "close": "95.08",
      "volume": "1699833"
    },
    {
      "date": "2026-04-27",
      "open": "95.64",
      "high": "96.69",
      "low": "94.48",
      "close": "94.69",
      "volume": "1480528"
    },
    {
      "date": "2026-04-28",
      "open": "95.49",
      "high": "96.53",
      "low": "94.79",
      "close": "95.54",
      "volume": "1629636"
    },
    {
      "date": "2026-04-29",
      "open": "95.74",
      "high": "95.74",
      "low": "92.755",
      "close": "94.02",
      "volume": "1274339"
    },
    {
      "date": "2026-04-30",
      "open": "93.94",
      "high": "96.14",
      "low": "93.34",
      "close": "95.84",
      "volume": "1345175"
    },
    {
      "date": "2026-05-01",
      "open": "96.11",
      "high": "96.31",
      "low": "94.6001",
      "close": "95.27",
      "volume": "1228130"
    },
    {
      "date": "2026-05-04",
      "open": "94.84",
      "high": "95.80",
      "low": "93.45",
      "close": "93.97",
      "volume": "889092"
    },
    {
      "date": "2026-05-05",
      "open": "94.48",
      "high": "95.24",
      "low": "93.94",
      "close": "94.76",
      "volume": "902758"
    },
    {
      "date": "2026-05-06",
      "open": "96.09",
      "high": "97.70",
      "low": "95.83",
      "close": "97.48",
      "volume": "1457343"
    },
    {
      "date": "2026-05-07",
      "open": "97.70",
      "high": "98.825",
      "low": "96.99",
      "close": "97.39",
      "volume": "2553250"
    },
    {
      "date": "2026-05-08",
      "open": "97.99",
      "high": "98.20",
      "low": "96.34",
      "close": "97.78",
      "volume": "1129153"
    },
    {
      "date": "2026-05-11",
      "open": "98.10",
      "high": "98.40",
      "low": "94.59",
      "close": "95.19",
      "volume": "1468728"
    },
    {
      "date": "2026-05-12",
      "open": "95.17",
      "high": "95.51",
      "low": "93.93",
      "close": "94.50",
      "volume": "2882662"
    },
    {
      "date": "2026-05-13",
      "open": "94.78",
      "high": "95.41",
      "low": "93.48",
      "close": "94.01",
      "volume": "1243128"
    },
    {
      "date": "2026-05-14",
      "open": "97.48",
      "high": "97.48",
      "low": "95.17",
      "close": "95.65",
      "volume": "2665513"
    },
    {
      "date": "2026-05-15",
      "open": "95.65",
      "high": "96.3514",
      "low": "93.905",
      "close": "95.25",
      "volume": "1577133"
    },
    {
      "date": "2026-05-18",
      "open": "95.90",
      "high": "96.71",
      "low": "93.38",
      "close": "93.72",
      "volume": "2119705"
    },
    {
      "date": "2026-05-19",
      "open": "93.72",
      "high": "97.46",
      "low": "92.11",
      "close": "97.18",
      "volume": "3036797"
    },
    {
      "date": "2026-05-20",
      "open": "89.01",
      "high": "92.21",
      "low": "87.135",
      "close": "88.60",
      "volume": "5639801"
    },
    {
      "date": "2026-05-21",
      "open": "88.425",
      "high": "91.08",
      "low": "87.00",
      "close": "90.08",
      "volume": "2503431"
    },
    {
      "date": "2026-05-22",
      "open": "90.08",
      "high": "90.36",
      "low": "87.85",
      "close": "88.10",
      "volume": "2234962"
    },
    {
      "date": "2026-05-26",
      "open": "88.52",
      "high": "89.9699",
      "low": "87.50",
      "close": "87.99",
      "volume": "2027509"
    },
    {
      "date": "2026-05-27",
      "open": "88.86",
      "high": "89.79",
      "low": "87.81",
      "close": "87.99",
      "volume": "2424793"
    },
    {
      "date": "2026-05-28",
      "open": "88.04",
      "high": "88.05",
      "low": "85.905",
      "close": "86.38",
      "volume": "2515636"
    },
    {
      "date": "2026-05-29",
      "open": "86.00",
      "high": "87.135",
      "low": "85.83",
      "close": "86.17",
      "volume": "2002934"
    },
    {
      "date": "2026-06-01",
      "open": "84.63",
      "high": "85.16",
      "low": "82.62",
      "close": "85.07",
      "volume": "2403502"
    },
    {
      "date": "2026-06-02",
      "open": "85.61",
      "high": "85.94",
      "low": "83.14",
      "close": "83.88",
      "volume": "1744381"
    },
    {
      "date": "2026-06-03",
      "open": "84.35",
      "high": "85.3943",
      "low": "83.925",
      "close": "84.13",
      "volume": "1644358"
    },
    {
      "date": "2026-06-04",
      "open": "85.00",
      "high": "85.44",
      "low": "83.69",
      "close": "84.47",
      "volume": "2497416"
    },
    {
      "date": "2026-06-05",
      "open": "84.36",
      "high": "84.98",
      "low": "83.80",
      "close": "84.18",
      "volume": "1510752"
    },
    {
      "date": "2026-06-08",
      "open": "84.60",
      "high": "84.79",
      "low": "83.28",
      "close": "83.54",
      "volume": "1343022"
    },
    {
      "date": "2026-06-09",
      "open": "83.54",
      "high": "84.62",
      "low": "83.04",
      "close": "84.26",
      "volume": "1441774"
    },
    {
      "date": "2026-06-10",
      "open": "83.79",
      "high": "84.20",
      "low": "82.16",
      "close": "82.29",
      "volume": "1672891"
    },
    {
      "date": "2026-06-11",
      "open": "82.90",
      "high": "84.19",
      "low": "82.16",
      "close": "83.77",
      "volume": "1662626"
    },
    {
      "date": "2026-06-12",
      "open": "84.20",
      "high": "84.745",
      "low": "83.365",
      "close": "83.90",
      "volume": "1046523"
    },
    {
      "date": "2026-06-15",
      "open": "84.76",
      "high": "86.03",
      "low": "84.155",
      "close": "84.99",
      "volume": "1874922"
    },
    {
      "date": "2026-06-16",
      "open": "85.07",
      "high": "86.67",
      "low": "84.80",
      "close": "84.96",
      "volume": "1547143"
    },
    {
      "date": "2026-06-17",
      "open": "84.55",
      "high": "85.70",
      "low": "82.935",
      "close": "83.47",
      "volume": "1682722"
    },
    {
      "date": "2026-06-18",
      "open": "85.37",
      "high": "86.585",
      "low": "84.30",
      "close": "84.74",
      "volume": "5902113"
    },
    {
      "date": "2026-06-22",
      "open": "84.92",
      "high": "85.00",
      "low": "83.76",
      "close": "84.39",
      "volume": "1599584"
    },
    {
      "date": "2026-06-23",
      "open": "84.06",
      "high": "84.36",
      "low": "82.40",
      "close": "82.87",
      "volume": "2056231"
    },
    {
      "date": "2026-06-24",
      "open": "83.07",
      "high": "84.64",
      "low": "82.44",
      "close": "83.28",
      "volume": "1626133"
    },
    {
      "date": "2026-06-25",
      "open": "83.83",
      "high": "84.92",
      "low": "83.45",
      "close": "84.88",
      "volume": "1517287"
    },
    {
      "date": "2026-06-26",
      "open": "84.93",
      "high": "86.25",
      "low": "84.405",
      "close": "85.33",
      "volume": "2659148"
    },
    {
      "date": "2026-06-29",
      "open": "85.08",
      "high": "85.90",
      "low": "84.20",
      "close": "84.44",
      "volume": "1407054"
    },
    {
      "date": "2026-06-30",
      "open": "84.00",
      "high": "84.65",
      "low": "82.2101",
      "close": "82.59",
      "volume": "2104190"
    },
    {
      "date": "2026-07-01",
      "open": "83.18",
      "high": "83.18",
      "low": "81.345",
      "close": "81.46",
      "volume": "1519512"
    },
    {
      "date": "2026-07-02",
      "open": "81.71",
      "high": "82.48",
      "low": "79.73",
      "close": "80.15",
      "volume": "2882549"
    },
    {
      "date": "2026-07-06",
      "open": "80.29",
      "high": "80.34",
      "low": "77.63",
      "close": "77.98",
      "volume": "2782495"
    },
    {
      "date": "2026-07-07",
      "open": "78.10",
      "high": "78.64",
      "low": "76.30",
      "close": "76.73",
      "volume": "2096277"
    },
    {
      "date": "2026-07-08",
      "open": "76.41",
      "high": "76.41",
      "low": "75.19",
      "close": "75.86",
      "volume": "1887212"
    },
    {
      "date": "2026-07-09",
      "open": "76.76",
      "high": "77.91",
      "low": "76.10",
      "close": "77.39",
      "volume": "1642744"
    },
    {
      "date": "2026-07-10",
      "open": "77.39",
      "high": "79.47",
      "low": "77.1805",
      "close": "78.96",
      "volume": "1656477"
    },
    {
      "date": "2026-07-13",
      "open": "79.21",
      "high": "81.26",
      "low": "79.21",
      "close": "79.53",
      "volume": "1505790"
    },
    {
      "date": "2026-07-14",
      "open": "79.56",
      "high": "80.05",
      "low": "77.885",
      "close": "78.42",
      "volume": "1495376"
    },
    {
      "date": "2026-07-15",
      "open": "79.20",
      "high": "80.939",
      "low": "78.93",
      "close": "80.51",
      "volume": "1943818"
    },
    {
      "date": "2026-07-16",
      "open": "80.80",
      "high": "82.25",
      "low": "80.80",
      "close": "82.09",
      "volume": "1794149"
    },
    {
      "date": "2026-07-17",
      "open": "81.92",
      "high": "81.92",
      "low": "80.49",
      "close": "81.55",
      "volume": "1710788"
    },
    {
      "date": "2026-07-20",
      "open": "82.745",
      "high": "83.395",
      "low": "81.00",
      "close": "81.59",
      "volume": "5458432"
    },
    {
      "date": "2026-07-21",
      "open": "84.51",
      "high": "93.05",
      "low": "83.91",
      "close": "88.78",
      "volume": "8055597"
    },
    {
      "date": "2026-07-22",
      "open": "88.92",
      "high": "89.99",
      "low": "87.78",
      "close": "89.04",
      "volume": "2875063"
    },
    {
      "date": "2026-07-23",
      "open": "88.09",
      "high": "88.73",
      "low": "86.70",
      "close": "87.35",
      "volume": "2512245"
    },
    {
      "date": "2026-07-24",
      "open": "87.43",
      "high": "89.00",
      "low": "87.25",
      "close": "88.79",
      "volume": "1675861"
    },
    {
      "date": "2026-07-27",
      "open": "90.025",
      "high": "90.715",
      "low": "88.791",
      "close": "90.61",
      "volume": "1494062"
    },
    {
      "date": "2026-07-28",
      "open": "92.00",
      "high": "96.44",
      "low": "91.40",
      "close": "96.34",
      "volume": "4063189"
    },
    {
      "date": "2026-07-29",
      "open": "95.64",
      "high": "97.00",
      "low": "95.07",
      "close": "95.17",
      "volume": "2000788"
    },
    {
      "date": "2026-07-30",
      "open": "94.49",
      "high": "95.22",
      "low": "93.0443",
      "close": "94.53",
      "volume": "1263539"
    },
    {
      "date": "2026-07-31",
      "open": "94.97",
      "high": "95.35",
      "low": "93.675",
      "close": "93.94",
      "volume": "2808826"
    },
    {
      "date": "2026-08-03",
      "open": "94.23",
      "high": "95.125",
      "low": "91.37",
      "close": "91.47",
      "volume": "1884380"
    },
    {
      "date": "2026-08-04",
      "open": "90.58",
      "high": "91.87",
      "low": "89.10",
      "close": "91.51",
      "volume": "2409563"
    },
    {
      "date": "2026-08-05",
      "open": "91.95",
      "high": "92.84",
      "low": "90.735",
      "close": "91.16",
      "volume": "1089875"
    }
  ]
}