{
  "source": "https://api.nasdaq.com/api/quote/INCY/historical",
  "symbol": "INCY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "76.83",
      "high": "77.07",
      "low": "76.00",
      "close": "76.30",
      "volume": "978988"
    },
    {
      "date": "2021-08-09",
      "open": "76.48",
      "high": "76.795",
      "low": "75.15",
      "close": "75.31",
      "volume": "973247"
    },
    {
      "date": "2021-08-10",
      "open": "75.32",
      "high": "75.45",
      "low": "72.97",
      "close": "73.62",
      "volume": "1193246"
    },
    {
      "date": "2021-08-11",
      "open": "73.98",
      "high": "74.43",
      "low": "72.48",
      "close": "72.90",
      "volume": "1797859"
    },
    {
      "date": "2021-08-12",
      "open": "73.30",
      "high": "73.45",
      "low": "71.91",
      "close": "72.90",
      "volume": "1213526"
    },
    {
      "date": "2021-08-13",
      "open": "73.09",
      "high": "73.91",
      "low": "72.61",
      "close": "73.47",
      "volume": "825757"
    },
    {
      "date": "2021-08-16",
      "open": "73.49",
      "high": "74.02",
      "low": "72.85",
      "close": "73.99",
      "volume": "1025150"
    },
    {
      "date": "2021-08-17",
      "open": "73.63",
      "high": "75.69",
      "low": "73.42",
      "close": "75.66",
      "volume": "1162716"
    },
    {
      "date": "2021-08-18",
      "open": "75.58",
      "high": "75.69",
      "low": "74.46",
      "close": "74.54",
      "volume": "983519"
    },
    {
      "date": "2021-08-19",
      "open": "74.53",
      "high": "75.61",
      "low": "74.42",
      "close": "74.51",
      "volume": "865124"
    },
    {
      "date": "2021-08-20",
      "open": "74.47",
      "high": "76.06",
      "low": "74.42",
      "close": "74.90",
      "volume": "772159"
    },
    {
      "date": "2021-08-23",
      "open": "75.18",
      "high": "75.78",
      "low": "74.645",
      "close": "75.53",
      "volume": "659725"
    },
    {
      "date": "2021-08-24",
      "open": "75.76",
      "high": "75.78",
      "low": "75.19",
      "close": "75.54",
      "volume": "503702"
    },
    {
      "date": "2021-08-25",
      "open": "75.68",
      "high": "75.95",
      "low": "75.00",
      "close": "75.76",
      "volume": "768073"
    },
    {
      "date": "2021-08-26",
      "open": "75.95",
      "high": "76.20",
      "low": "75.10",
      "close": "75.15",
      "volume": "763328"
    },
    {
      "date": "2021-08-27",
      "open": "75.51",
      "high": "76.91",
      "low": "75.00",
      "close": "75.68",
      "volume": "708817"
    },
    {
      "date": "2021-08-30",
      "open": "75.75",
      "high": "76.66",
      "low": "75.75",
      "close": "76.05",
      "volume": "580126"
    },
    {
      "date": "2021-08-31",
      "open": "76.17",
      "high": "76.74",
      "low": "75.60",
      "close": "76.49",
      "volume": "1316990"
    },
    {
      "date": "2021-09-01",
      "open": "76.71",
      "high": "80.30",
      "low": "76.13",
      "close": "77.03",
      "volume": "2662261"
    },
    {
      "date": "2021-09-02",
      "open": "77.21",
      "high": "77.71",
      "low": "76.09",
      "close": "77.23",
      "volume": "855980"
    },
    {
      "date": "2021-09-03",
      "open": "76.91",
      "high": "77.47",
      "low": "76.01",
      "close": "76.09",
      "volume": "1043025"
    },
    {
      "date": "2021-09-07",
      "open": "75.78",
      "high": "76.71",
      "low": "74.39",
      "close": "74.70",
      "volume": "1107785"
    },
    {
      "date": "2021-09-08",
      "open": "74.42",
      "high": "75.00",
      "low": "73.89",
      "close": "74.06",
      "volume": "559901"
    },
    {
      "date": "2021-09-09",
      "open": "74.18",
      "high": "75.00",
      "low": "72.65",
      "close": "72.69",
      "volume": "876964"
    },
    {
      "date": "2021-09-10",
      "open": "72.72",
      "high": "73.33",
      "low": "70.97",
      "close": "71.12",
      "volume": "1186690"
    },
    {
      "date": "2021-09-13",
      "open": "71.76",
      "high": "72.85",
      "low": "71.15",
      "close": "72.45",
      "volume": "1798782"
    },
    {
      "date": "2021-09-14",
      "open": "72.96",
      "high": "73.03",
      "low": "71.87",
      "close": "72.24",
      "volume": "874213"
    },
    {
      "date": "2021-09-15",
      "open": "72.62",
      "high": "73.86",
      "low": "72.54",
      "close": "73.44",
      "volume": "1316589"
    },
    {
      "date": "2021-09-16",
      "open": "72.935",
      "high": "75.08",
      "low": "72.935",
      "close": "75.04",
      "volume": "1123919"
    },
    {
      "date": "2021-09-17",
      "open": "75.25",
      "high": "76.11",
      "low": "74.22",
      "close": "75.99",
      "volume": "2544976"
    },
    {
      "date": "2021-09-20",
      "open": "78.00",
      "high": "79.50",
      "low": "75.52",
      "close": "75.91",
      "volume": "2735688"
    },
    {
      "date": "2021-09-21",
      "open": "75.75",
      "high": "76.83",
      "low": "74.86",
      "close": "76.06",
      "volume": "1208090"
    },
    {
      "date": "2021-09-22",
      "open": "73.12",
      "high": "73.85",
      "low": "69.42",
      "close": "69.59",
      "volume": "5782670"
    },
    {
      "date": "2021-09-23",
      "open": "69.23",
      "high": "70.22",
      "low": "68.82",
      "close": "69.78",
      "volume": "2412175"
    },
    {
      "date": "2021-09-24",
      "open": "69.69",
      "high": "70.14",
      "low": "68.62",
      "close": "69.00",
      "volume": "1407359"
    },
    {
      "date": "2021-09-27",
      "open": "68.91",
      "high": "69.28",
      "low": "67.87",
      "close": "69.26",
      "volume": "1654307"
    },
    {
      "date": "2021-09-28",
      "open": "69.07",
      "high": "69.63",
      "low": "68.545",
      "close": "68.68",
      "volume": "1156541"
    },
    {
      "date": "2021-09-29",
      "open": "68.80",
      "high": "69.2352",
      "low": "68.29",
      "close": "68.67",
      "volume": "1609125"
    },
    {
      "date": "2021-09-30",
      "open": "68.74",
      "high": "69.91",
      "low": "68.70",
      "close": "68.78",
      "volume": "1730981"
    },
    {
      "date": "2021-10-01",
      "open": "68.385",
      "high": "68.76",
      "low": "67.40",
      "close": "68.21",
      "volume": "2391560"
    },
    {
      "date": "2021-10-04",
      "open": "67.80",
      "high": "68.12",
      "low": "66.12",
      "close": "66.32",
      "volume": "1704087"
    },
    {
      "date": "2021-10-05",
      "open": "66.12",
      "high": "66.59",
      "low": "65.24",
      "close": "65.33",
      "volume": "2325174"
    },
    {
      "date": "2021-10-06",
      "open": "64.88",
      "high": "66.19",
      "low": "64.77",
      "close": "65.82",
      "volume": "2209474"
    },
    {
      "date": "2021-10-07",
      "open": "65.82",
      "high": "67.03",
      "low": "65.44",
      "close": "65.65",
      "volume": "2152052"
    },
    {
      "date": "2021-10-08",
      "open": "65.85",
      "high": "66.12",
      "low": "65.31",
      "close": "65.89",
      "volume": "1613903"
    },
    {
      "date": "2021-10-11",
      "open": "65.69",
      "high": "65.90",
      "low": "64.78",
      "close": "64.81",
      "volume": "1094429"
    },
    {
      "date": "2021-10-12",
      "open": "64.88",
      "high": "65.2199",
      "low": "64.20",
      "close": "64.36",
      "volume": "1142157"
    },
    {
      "date": "2021-10-13",
      "open": "64.44",
      "high": "65.14",
      "low": "64.08",
      "close": "64.22",
      "volume": "1452225"
    },
    {
      "date": "2021-10-14",
      "open": "64.38",
      "high": "65.98",
      "low": "64.38",
      "close": "65.78",
      "volume": "1662903"
    },
    {
      "date": "2021-10-15",
      "open": "65.56",
      "high": "65.915",
      "low": "65.32",
      "close": "65.56",
      "volume": "1620485"
    },
    {
      "date": "2021-10-18",
      "open": "65.53",
      "high": "65.53",
      "low": "64.20",
      "close": "64.58",
      "volume": "1595078"
    },
    {
      "date": "2021-10-19",
      "open": "64.69",
      "high": "65.685",
      "low": "64.57",
      "close": "65.47",
      "volume": "1162701"
    },
    {
      "date": "2021-10-20",
      "open": "65.90",
      "high": "65.97",
      "low": "65.50",
      "close": "65.65",
      "volume": "892801"
    },
    {
      "date": "2021-10-21",
      "open": "66.05",
      "high": "66.19",
      "low": "64.92",
      "close": "65.87",
      "volume": "1295387"
    },
    {
      "date": "2021-10-22",
      "open": "65.83",
      "high": "66.33",
      "low": "65.31",
      "close": "65.79",
      "volume": "1755064"
    },
    {
      "date": "2021-10-25",
      "open": "65.71",
      "high": "66.90",
      "low": "65.19",
      "close": "66.75",
      "volume": "1143546"
    },
    {
      "date": "2021-10-26",
      "open": "66.89",
      "high": "67.10",
      "low": "66.3901",
      "close": "66.55",
      "volume": "1505975"
    },
    {
      "date": "2021-10-27",
      "open": "66.66",
      "high": "66.66",
      "low": "64.86",
      "close": "64.97",
      "volume": "1452083"
    },
    {
      "date": "2021-10-28",
      "open": "65.29",
      "high": "65.95",
      "low": "64.93",
      "close": "65.74",
      "volume": "1730547"
    },
    {
      "date": "2021-10-29",
      "open": "65.89",
      "high": "67.64",
      "low": "65.54",
      "close": "66.98",
      "volume": "1654079"
    },
    {
      "date": "2021-11-01",
      "open": "66.82",
      "high": "69.58",
      "low": "66.80",
      "close": "69.35",
      "volume": "2592475"
    },
    {
      "date": "2021-11-02",
      "open": "65.54",
      "high": "65.665",
      "low": "61.91",
      "close": "63.48",
      "volume": "5132546"
    },
    {
      "date": "2021-11-03",
      "open": "64.60",
      "high": "67.425",
      "low": "64.00",
      "close": "66.79",
      "volume": "3426971"
    },
    {
      "date": "2021-11-04",
      "open": "66.23",
      "high": "67.825",
      "low": "66.03",
      "close": "67.49",
      "volume": "2279052"
    },
    {
      "date": "2021-11-05",
      "open": "67.29",
      "high": "69.06",
      "low": "66.47",
      "close": "67.86",
      "volume": "2403668"
    },
    {
      "date": "2021-11-08",
      "open": "68.28",
      "high": "68.95",
      "low": "66.14",
      "close": "66.49",
      "volume": "2221301"
    },
    {
      "date": "2021-11-09",
      "open": "66.90",
      "high": "67.45",
      "low": "66.21",
      "close": "66.53",
      "volume": "1581147"
    },
    {
      "date": "2021-11-10",
      "open": "67.035",
      "high": "67.92",
      "low": "65.21",
      "close": "65.39",
      "volume": "1647692"
    },
    {
      "date": "2021-11-11",
      "open": "65.60",
      "high": "65.82",
      "low": "64.34",
      "close": "65.11",
      "volume": "1522643"
    },
    {
      "date": "2021-11-12",
      "open": "65.11",
      "high": "65.65",
      "low": "64.72",
      "close": "65.61",
      "volume": "1442350"
    },
    {
      "date": "2021-11-15",
      "open": "65.93",
      "high": "65.93",
      "low": "64.51",
      "close": "65.19",
      "volume": "1357886"
    },
    {
      "date": "2021-11-16",
      "open": "65.38",
      "high": "66.20",
      "low": "64.96",
      "close": "65.72",
      "volume": "1505025"
    },
    {
      "date": "2021-11-17",
      "open": "65.85",
      "high": "65.88",
      "low": "64.38",
      "close": "65.02",
      "volume": "1146367"
    },
    {
      "date": "2021-11-18",
      "open": "65.06",
      "high": "65.20",
      "low": "64.14",
      "close": "65.13",
      "volume": "1429461"
    },
    {
      "date": "2021-11-19",
      "open": "65.18",
      "high": "65.65",
      "low": "64.24",
      "close": "64.51",
      "volume": "1583411"
    },
    {
      "date": "2021-11-22",
      "open": "64.58",
      "high": "64.72",
      "low": "63.28",
      "close": "63.34",
      "volume": "1364070"
    },
    {
      "date": "2021-11-23",
      "open": "63.00",
      "high": "63.90",
      "low": "62.305",
      "close": "63.81",
      "volume": "1313532"
    },
    {
      "date": "2021-11-24",
      "open": "64.30",
      "high": "67.08",
      "low": "64.06",
      "close": "66.74",
      "volume": "5078686"
    },
    {
      "date": "2021-11-26",
      "open": "68.77",
      "high": "70.58",
      "low": "67.89",
      "close": "68.38",
      "volume": "3169390"
    },
    {
      "date": "2021-11-29",
      "open": "68.77",
      "high": "71.85",
      "low": "68.77",
      "close": "70.37",
      "volume": "3517783"
    },
    {
      "date": "2021-11-30",
      "open": "69.96",
      "high": "70.92",
      "low": "66.80",
      "close": "67.72",
      "volume": "5622063"
    },
    {
      "date": "2021-12-01",
      "open": "68.00",
      "high": "69.62",
      "low": "64.69",
      "close": "64.96",
      "volume": "3740486"
    },
    {
      "date": "2021-12-02",
      "open": "64.91",
      "high": "66.78",
      "low": "63.40",
      "close": "66.63",
      "volume": "2368906"
    },
    {
      "date": "2021-12-03",
      "open": "66.79",
      "high": "66.79",
      "low": "65.21",
      "close": "65.78",
      "volume": "2573558"
    },
    {
      "date": "2021-12-06",
      "open": "66.03",
      "high": "66.48",
      "low": "64.34",
      "close": "65.01",
      "volume": "2202244"
    },
    {
      "date": "2021-12-07",
      "open": "65.30",
      "high": "67.49",
      "low": "65.00",
      "close": "66.73",
      "volume": "2161229"
    },
    {
      "date": "2021-12-08",
      "open": "66.95",
      "high": "67.50",
      "low": "65.95",
      "close": "67.33",
      "volume": "1270466"
    },
    {
      "date": "2021-12-09",
      "open": "67.23",
      "high": "67.85",
      "low": "66.39",
      "close": "66.47",
      "volume": "1485601"
    },
    {
      "date": "2021-12-10",
      "open": "66.49",
      "high": "67.30",
      "low": "64.77",
      "close": "65.40",
      "volume": "1810823"
    },
    {
      "date": "2021-12-13",
      "open": "64.77",
      "high": "68.245",
      "low": "64.32",
      "close": "67.81",
      "volume": "2771289"
    },
    {
      "date": "2021-12-14",
      "open": "67.32",
      "high": "69.87",
      "low": "67.095",
      "close": "68.59",
      "volume": "1983929"
    },
    {
      "date": "2021-12-15",
      "open": "68.42",
      "high": "72.13",
      "low": "67.80",
      "close": "71.99",
      "volume": "2794451"
    },
    {
      "date": "2021-12-16",
      "open": "72.315",
      "high": "72.53",
      "low": "71.30",
      "close": "72.00",
      "volume": "2193692"
    },
    {
      "date": "2021-12-17",
      "open": "72.59",
      "high": "73.83",
      "low": "71.85",
      "close": "72.89",
      "volume": "13995820"
    },
    {
      "date": "2021-12-20",
      "open": "73.73",
      "high": "74.30",
      "low": "72.16",
      "close": "73.45",
      "volume": "2450136"
    },
    {
      "date": "2021-12-21",
      "open": "73.84",
      "high": "73.84",
      "low": "71.44",
      "close": "73.68",
      "volume": "1609828"
    },
    {
      "date": "2021-12-22",
      "open": "73.69",
      "high": "73.73",
      "low": "72.85",
      "close": "73.37",
      "volume": "1407178"
    },
    {
      "date": "2021-12-23",
      "open": "73.52",
      "high": "74.02",
      "low": "72.625",
      "close": "73.47",
      "volume": "1082129"
    },
    {
      "date": "2021-12-27",
      "open": "73.71",
      "high": "74.04",
      "low": "73.02",
      "close": "73.98",
      "volume": "992214"
    },
    {
      "date": "2021-12-28",
      "open": "73.85",
      "high": "74.564",
      "low": "73.09",
      "close": "73.30",
      "volume": "874741"
    },
    {
      "date": "2021-12-29",
      "open": "73.23",
      "high": "74.26",
      "low": "72.5401",
      "close": "73.79",
      "volume": "951797"
    },
    {
      "date": "2021-12-30",
      "open": "73.90",
      "high": "75.44",
      "low": "73.53",
      "close": "74.11",
      "volume": "4082547"
    },
    {
      "date": "2021-12-31",
      "open": "74.06",
      "high": "75.32",
      "low": "73.31",
      "close": "73.40",
      "volume": "2789494"
    },
    {
      "date": "2022-01-03",
      "open": "73.20",
      "high": "74.06",
      "low": "72.26",
      "close": "73.97",
      "volume": "1391865"
    },
    {
      "date": "2022-01-04",
      "open": "73.73",
      "high": "73.75",
      "low": "70.82",
      "close": "71.81",
      "volume": "2297401"
    },
    {
      "date": "2022-01-05",
      "open": "71.72",
      "high": "72.815",
      "low": "70.37",
      "close": "70.45",
      "volume": "1597273"
    },
    {
      "date": "2022-01-06",
      "open": "70.81",
      "high": "72.69",
      "low": "70.44",
      "close": "72.63",
      "volume": "1997764"
    },
    {
      "date": "2022-01-07",
      "open": "72.69",
      "high": "74.45",
      "low": "72.69",
      "close": "73.19",
      "volume": "2531656"
    },
    {
      "date": "2022-01-10",
      "open": "73.00",
      "high": "74.90",
      "low": "72.84",
      "close": "74.66",
      "volume": "2084909"
    },
    {
      "date": "2022-01-11",
      "open": "74.46",
      "high": "75.39",
      "low": "73.85",
      "close": "74.44",
      "volume": "1317443"
    },
    {
      "date": "2022-01-12",
      "open": "73.98",
      "high": "74.53",
      "low": "72.84",
      "close": "73.62",
      "volume": "1638813"
    },
    {
      "date": "2022-01-13",
      "open": "72.94",
      "high": "74.23",
      "low": "72.79",
      "close": "73.65",
      "volume": "1319180"
    },
    {
      "date": "2022-01-14",
      "open": "73.48",
      "high": "74.94",
      "low": "72.83",
      "close": "74.88",
      "volume": "1580839"
    },
    {
      "date": "2022-01-18",
      "open": "75.71",
      "high": "76.30",
      "low": "74.47",
      "close": "75.01",
      "volume": "3063943"
    },
    {
      "date": "2022-01-19",
      "open": "75.06",
      "high": "76.185",
      "low": "74.06",
      "close": "74.78",
      "volume": "1551184"
    },
    {
      "date": "2022-01-20",
      "open": "75.27",
      "high": "76.05",
      "low": "74.66",
      "close": "74.76",
      "volume": "1336317"
    },
    {
      "date": "2022-01-21",
      "open": "74.99",
      "high": "76.50",
      "low": "74.675",
      "close": "74.79",
      "volume": "1820524"
    },
    {
      "date": "2022-01-24",
      "open": "73.83",
      "high": "75.43",
      "low": "73.08",
      "close": "75.34",
      "volume": "3265503"
    },
    {
      "date": "2022-01-25",
      "open": "74.79",
      "high": "75.04",
      "low": "72.67",
      "close": "74.15",
      "volume": "1716687"
    },
    {
      "date": "2022-01-26",
      "open": "73.21",
      "high": "75.10",
      "low": "73.11",
      "close": "73.52",
      "volume": "3195032"
    },
    {
      "date": "2022-01-27",
      "open": "73.60",
      "high": "74.30",
      "low": "71.465",
      "close": "71.59",
      "volume": "1921080"
    },
    {
      "date": "2022-01-28",
      "open": "71.45",
      "high": "74.26",
      "low": "70.735",
      "close": "74.23",
      "volume": "1621365"
    },
    {
      "date": "2022-01-31",
      "open": "73.65",
      "high": "74.72",
      "low": "73.50",
      "close": "74.33",
      "volume": "1754866"
    },
    {
      "date": "2022-02-01",
      "open": "74.10",
      "high": "75.76",
      "low": "73.935",
      "close": "75.19",
      "volume": "1555066"
    },
    {
      "date": "2022-02-02",
      "open": "74.92",
      "high": "75.42",
      "low": "73.09",
      "close": "74.39",
      "volume": "1746304"
    },
    {
      "date": "2022-02-03",
      "open": "73.96",
      "high": "74.22",
      "low": "72.84",
      "close": "73.05",
      "volume": "1582956"
    },
    {
      "date": "2022-02-04",
      "open": "73.02",
      "high": "73.26",
      "low": "72.27",
      "close": "72.69",
      "volume": "1322119"
    },
    {
      "date": "2022-02-07",
      "open": "72.70",
      "high": "73.89",
      "low": "72.65",
      "close": "73.35",
      "volume": "1465126"
    },
    {
      "date": "2022-02-08",
      "open": "70.63",
      "high": "72.73",
      "low": "67.90",
      "close": "70.07",
      "volume": "3279856"
    },
    {
      "date": "2022-02-09",
      "open": "66.84",
      "high": "69.89",
      "low": "66.6075",
      "close": "68.28",
      "volume": "3234307"
    },
    {
      "date": "2022-02-10",
      "open": "67.28",
      "high": "67.99",
      "low": "66.41",
      "close": "66.90",
      "volume": "3147758"
    },
    {
      "date": "2022-02-11",
      "open": "67.24",
      "high": "67.97",
      "low": "66.50",
      "close": "66.76",
      "volume": "1577904"
    },
    {
      "date": "2022-02-14",
      "open": "66.48",
      "high": "66.62",
      "low": "65.601",
      "close": "66.02",
      "volume": "2284025"
    },
    {
      "date": "2022-02-15",
      "open": "66.78",
      "high": "68.20",
      "low": "66.51",
      "close": "67.50",
      "volume": "1834324"
    },
    {
      "date": "2022-02-16",
      "open": "67.40",
      "high": "68.12",
      "low": "66.93",
      "close": "67.83",
      "volume": "1498343"
    },
    {
      "date": "2022-02-17",
      "open": "67.34",
      "high": "68.71",
      "low": "66.975",
      "close": "67.83",
      "volume": "2953530"
    },
    {
      "date": "2022-02-18",
      "open": "67.99",
      "high": "70.07",
      "low": "67.74",
      "close": "68.53",
      "volume": "2273541"
    },
    {
      "date": "2022-02-22",
      "open": "68.08",
      "high": "68.82",
      "low": "67.77",
      "close": "68.17",
      "volume": "1438210"
    },
    {
      "date": "2022-02-23",
      "open": "68.76",
      "high": "69.34",
      "low": "67.82",
      "close": "67.99",
      "volume": "1478906"
    },
    {
      "date": "2022-02-24",
      "open": "67.14",
      "high": "67.95",
      "low": "66.215",
      "close": "67.84",
      "volume": "1534090"
    },
    {
      "date": "2022-02-25",
      "open": "67.56",
      "high": "69.30",
      "low": "67.09",
      "close": "68.42",
      "volume": "1344570"
    },
    {
      "date": "2022-02-28",
      "open": "67.92",
      "high": "68.49",
      "low": "67.19",
      "close": "68.30",
      "volume": "1378142"
    },
    {
      "date": "2022-03-01",
      "open": "68.10",
      "high": "69.53",
      "low": "67.70",
      "close": "68.70",
      "volume": "1292941"
    },
    {
      "date": "2022-03-02",
      "open": "68.60",
      "high": "69.97",
      "low": "68.04",
      "close": "69.58",
      "volume": "948232"
    },
    {
      "date": "2022-03-03",
      "open": "69.81",
      "high": "69.87",
      "low": "68.505",
      "close": "69.46",
      "volume": "1247031"
    },
    {
      "date": "2022-03-04",
      "open": "68.79",
      "high": "70.78",
      "low": "68.60",
      "close": "70.05",
      "volume": "877081"
    },
    {
      "date": "2022-03-07",
      "open": "69.93",
      "high": "71.40",
      "low": "69.71",
      "close": "70.62",
      "volume": "1238332"
    },
    {
      "date": "2022-03-08",
      "open": "69.87",
      "high": "72.59",
      "low": "69.74",
      "close": "71.15",
      "volume": "1079933"
    },
    {
      "date": "2022-03-09",
      "open": "71.69",
      "high": "72.31",
      "low": "71.21",
      "close": "72.01",
      "volume": "1071471"
    },
    {
      "date": "2022-03-10",
      "open": "71.49",
      "high": "73.62",
      "low": "71.455",
      "close": "73.47",
      "volume": "2227920"
    },
    {
      "date": "2022-03-11",
      "open": "74.51",
      "high": "76.025",
      "low": "73.74",
      "close": "73.94",
      "volume": "1321935"
    },
    {
      "date": "2022-03-14",
      "open": "73.72",
      "high": "74.35",
      "low": "71.86",
      "close": "72.19",
      "volume": "1208901"
    },
    {
      "date": "2022-03-15",
      "open": "72.37",
      "high": "73.46",
      "low": "72.01",
      "close": "73.31",
      "volume": "1382196"
    },
    {
      "date": "2022-03-16",
      "open": "75.08",
      "high": "75.23",
      "low": "73.215",
      "close": "74.60",
      "volume": "2292303"
    },
    {
      "date": "2022-03-17",
      "open": "74.61",
      "high": "75.38",
      "low": "74.035",
      "close": "74.35",
      "volume": "1266447"
    },
    {
      "date": "2022-03-18",
      "open": "74.35",
      "high": "75.38",
      "low": "73.76",
      "close": "75.20",
      "volume": "2734903"
    },
    {
      "date": "2022-03-21",
      "open": "75.44",
      "high": "76.76",
      "low": "75.195",
      "close": "76.58",
      "volume": "1741147"
    },
    {
      "date": "2022-03-22",
      "open": "76.56",
      "high": "78.25",
      "low": "75.82",
      "close": "78.05",
      "volume": "1804153"
    },
    {
      "date": "2022-03-23",
      "open": "78.08",
      "high": "78.14",
      "low": "77.07",
      "close": "77.10",
      "volume": "1180765"
    },
    {
      "date": "2022-03-24",
      "open": "77.53",
      "high": "78.88",
      "low": "77.26",
      "close": "78.19",
      "volume": "1275309"
    },
    {
      "date": "2022-03-25",
      "open": "78.45",
      "high": "78.68",
      "low": "77.86",
      "close": "78.46",
      "volume": "1034103"
    },
    {
      "date": "2022-03-28",
      "open": "78.41",
      "high": "79.135",
      "low": "78.25",
      "close": "78.95",
      "volume": "1207140"
    },
    {
      "date": "2022-03-29",
      "open": "78.91",
      "high": "80.04",
      "low": "78.91",
      "close": "79.71",
      "volume": "1434341"
    },
    {
      "date": "2022-03-30",
      "open": "79.75",
      "high": "80.255",
      "low": "79.18",
      "close": "79.67",
      "volume": "1142473"
    },
    {
      "date": "2022-03-31",
      "open": "79.66",
      "high": "80.005",
      "low": "79.14",
      "close": "79.42",
      "volume": "1221897"
    },
    {
      "date": "2022-04-01",
      "open": "79.73",
      "high": "80.79",
      "low": "79.52",
      "close": "79.94",
      "volume": "1474246"
    },
    {
      "date": "2022-04-04",
      "open": "80.51",
      "high": "81.69",
      "low": "80.11",
      "close": "80.91",
      "volume": "1658556"
    },
    {
      "date": "2022-04-05",
      "open": "80.91",
      "high": "82.25",
      "low": "80.62",
      "close": "80.70",
      "volume": "1327903"
    },
    {
      "date": "2022-04-06",
      "open": "80.32",
      "high": "82.09",
      "low": "80.1416",
      "close": "81.87",
      "volume": "1505640"
    },
    {
      "date": "2022-04-07",
      "open": "81.83",
      "high": "83.51",
      "low": "81.67",
      "close": "82.18",
      "volume": "1381952"
    },
    {
      "date": "2022-04-08",
      "open": "82.43",
      "high": "84.86",
      "low": "81.903",
      "close": "83.18",
      "volume": "2147671"
    },
    {
      "date": "2022-04-11",
      "open": "82.50",
      "high": "82.99",
      "low": "80.81",
      "close": "80.95",
      "volume": "1417435"
    },
    {
      "date": "2022-04-12",
      "open": "81.01",
      "high": "81.02",
      "low": "79.35",
      "close": "80.07",
      "volume": "1824715"
    },
    {
      "date": "2022-04-13",
      "open": "80.06",
      "high": "82.11",
      "low": "79.80",
      "close": "81.99",
      "volume": "1752786"
    },
    {
      "date": "2022-04-14",
      "open": "81.56",
      "high": "82.85",
      "low": "80.95",
      "close": "81.74",
      "volume": "4005764"
    },
    {
      "date": "2022-04-18",
      "open": "81.69",
      "high": "81.70",
      "low": "80.05",
      "close": "80.33",
      "volume": "1007082"
    },
    {
      "date": "2022-04-19",
      "open": "79.96",
      "high": "80.30",
      "low": "79.15",
      "close": "79.47",
      "volume": "956939"
    },
    {
      "date": "2022-04-20",
      "open": "79.72",
      "high": "79.72",
      "low": "78.05",
      "close": "78.71",
      "volume": "1165808"
    },
    {
      "date": "2022-04-21",
      "open": "79.01",
      "high": "79.01",
      "low": "76.63",
      "close": "76.86",
      "volume": "1382001"
    },
    {
      "date": "2022-04-22",
      "open": "76.55",
      "high": "77.32",
      "low": "76.08",
      "close": "76.58",
      "volume": "933118"
    },
    {
      "date": "2022-04-25",
      "open": "76.41",
      "high": "76.81",
      "low": "75.17",
      "close": "76.56",
      "volume": "1190223"
    },
    {
      "date": "2022-04-26",
      "open": "76.07",
      "high": "76.63",
      "low": "74.11",
      "close": "74.15",
      "volume": "925193"
    },
    {
      "date": "2022-04-27",
      "open": "74.13",
      "high": "75.07",
      "low": "73.72",
      "close": "74.43",
      "volume": "914032"
    },
    {
      "date": "2022-04-28",
      "open": "74.72",
      "high": "75.80",
      "low": "73.37",
      "close": "75.40",
      "volume": "1060727"
    },
    {
      "date": "2022-04-29",
      "open": "75.07",
      "high": "76.74",
      "low": "74.72",
      "close": "74.96",
      "volume": "1549397"
    },
    {
      "date": "2022-05-02",
      "open": "74.68",
      "high": "76.19",
      "low": "74.12",
      "close": "76.05",
      "volume": "1834796"
    },
    {
      "date": "2022-05-03",
      "open": "76.12",
      "high": "79.21",
      "low": "75.795",
      "close": "77.18",
      "volume": "1931502"
    },
    {
      "date": "2022-05-04",
      "open": "77.47",
      "high": "80.79",
      "low": "76.85",
      "close": "80.72",
      "volume": "1999075"
    },
    {
      "date": "2022-05-05",
      "open": "80.48",
      "high": "80.55",
      "low": "76.43",
      "close": "77.28",
      "volume": "1214367"
    },
    {
      "date": "2022-05-06",
      "open": "76.56",
      "high": "77.12",
      "low": "74.44",
      "close": "75.20",
      "volume": "1145162"
    },
    {
      "date": "2022-05-09",
      "open": "74.12",
      "high": "74.73",
      "low": "72.35",
      "close": "72.65",
      "volume": "1864816"
    },
    {
      "date": "2022-05-10",
      "open": "74.02",
      "high": "76.34",
      "low": "73.62",
      "close": "76.14",
      "volume": "1897497"
    },
    {
      "date": "2022-05-11",
      "open": "75.75",
      "high": "76.62",
      "low": "73.79",
      "close": "73.91",
      "volume": "1125370"
    },
    {
      "date": "2022-05-12",
      "open": "73.37",
      "high": "75.53",
      "low": "73.047",
      "close": "75.51",
      "volume": "1408662"
    },
    {
      "date": "2022-05-13",
      "open": "75.87",
      "high": "76.6168",
      "low": "74.49",
      "close": "74.90",
      "volume": "1126981"
    },
    {
      "date": "2022-05-16",
      "open": "74.62",
      "high": "75.00",
      "low": "73.77",
      "close": "74.51",
      "volume": "1272930"
    },
    {
      "date": "2022-05-17",
      "open": "75.24",
      "high": "75.885",
      "low": "74.21",
      "close": "75.51",
      "volume": "1283295"
    },
    {
      "date": "2022-05-18",
      "open": "74.78",
      "high": "75.06",
      "low": "73.12",
      "close": "73.39",
      "volume": "1587385"
    },
    {
      "date": "2022-05-19",
      "open": "73.34",
      "high": "74.83",
      "low": "72.49",
      "close": "74.34",
      "volume": "1417597"
    },
    {
      "date": "2022-05-20",
      "open": "75.03",
      "high": "75.14",
      "low": "72.82",
      "close": "74.88",
      "volume": "1291332"
    },
    {
      "date": "2022-05-23",
      "open": "75.20",
      "high": "77.265",
      "low": "74.78",
      "close": "76.91",
      "volume": "1012614"
    },
    {
      "date": "2022-05-24",
      "open": "76.66",
      "high": "76.91",
      "low": "74.875",
      "close": "75.11",
      "volume": "1043113"
    },
    {
      "date": "2022-05-25",
      "open": "75.38",
      "high": "76.77",
      "low": "74.71",
      "close": "76.51",
      "volume": "955391"
    },
    {
      "date": "2022-05-26",
      "open": "76.89",
      "high": "77.62",
      "low": "75.85",
      "close": "76.02",
      "volume": "845955"
    },
    {
      "date": "2022-05-27",
      "open": "76.45",
      "high": "77.34",
      "low": "75.80",
      "close": "77.19",
      "volume": "1174356"
    },
    {
      "date": "2022-05-31",
      "open": "76.95",
      "high": "77.15",
      "low": "74.98",
      "close": "75.89",
      "volume": "2997359"
    },
    {
      "date": "2022-06-01",
      "open": "76.22",
      "high": "76.47",
      "low": "74.38",
      "close": "74.98",
      "volume": "1319537"
    },
    {
      "date": "2022-06-02",
      "open": "74.68",
      "high": "74.87",
      "low": "72.32",
      "close": "74.63",
      "volume": "1346371"
    },
    {
      "date": "2022-06-03",
      "open": "74.37",
      "high": "74.77",
      "low": "73.54",
      "close": "73.96",
      "volume": "1602409"
    },
    {
      "date": "2022-06-06",
      "open": "74.82",
      "high": "74.82",
      "low": "73.195",
      "close": "73.89",
      "volume": "1080227"
    },
    {
      "date": "2022-06-07",
      "open": "73.69",
      "high": "75.04",
      "low": "73.62",
      "close": "74.91",
      "volume": "1023390"
    },
    {
      "date": "2022-06-08",
      "open": "75.00",
      "high": "75.85",
      "low": "74.70",
      "close": "74.99",
      "volume": "699959"
    },
    {
      "date": "2022-06-09",
      "open": "74.67",
      "high": "74.85",
      "low": "72.74",
      "close": "72.78",
      "volume": "854825"
    },
    {
      "date": "2022-06-10",
      "open": "71.63",
      "high": "72.02",
      "low": "70.34",
      "close": "70.40",
      "volume": "1339165"
    },
    {
      "date": "2022-06-13",
      "open": "69.03",
      "high": "69.45",
      "low": "67.51",
      "close": "67.75",
      "volume": "1299249"
    },
    {
      "date": "2022-06-14",
      "open": "67.50",
      "high": "67.78",
      "low": "65.07",
      "close": "66.18",
      "volume": "2168350"
    },
    {
      "date": "2022-06-15",
      "open": "66.35",
      "high": "69.12",
      "low": "66.35",
      "close": "68.55",
      "volume": "1533079"
    },
    {
      "date": "2022-06-16",
      "open": "67.06",
      "high": "68.24",
      "low": "66.12",
      "close": "68.04",
      "volume": "1434948"
    },
    {
      "date": "2022-06-17",
      "open": "68.53",
      "high": "72.02",
      "low": "67.90",
      "close": "71.27",
      "volume": "3287915"
    },
    {
      "date": "2022-06-21",
      "open": "72.15",
      "high": "73.36",
      "low": "71.74",
      "close": "73.14",
      "volume": "1494754"
    },
    {
      "date": "2022-06-22",
      "open": "72.51",
      "high": "74.37",
      "low": "72.07",
      "close": "73.75",
      "volume": "1218528"
    },
    {
      "date": "2022-06-23",
      "open": "74.19",
      "high": "74.98",
      "low": "73.75",
      "close": "74.78",
      "volume": "855431"
    },
    {
      "date": "2022-06-24",
      "open": "75.335",
      "high": "78.30",
      "low": "75.23",
      "close": "78.19",
      "volume": "2298161"
    },
    {
      "date": "2022-06-27",
      "open": "77.91",
      "high": "78.18",
      "low": "76.635",
      "close": "77.36",
      "volume": "1309905"
    },
    {
      "date": "2022-06-28",
      "open": "77.32",
      "high": "77.63",
      "low": "75.03",
      "close": "75.63",
      "volume": "974172"
    },
    {
      "date": "2022-06-29",
      "open": "75.70",
      "high": "76.14",
      "low": "75.21",
      "close": "75.89",
      "volume": "711250"
    },
    {
      "date": "2022-06-30",
      "open": "75.44",
      "high": "76.79",
      "low": "74.76",
      "close": "75.97",
      "volume": "1729971"
    },
    {
      "date": "2022-07-01",
      "open": "75.58",
      "high": "77.865",
      "low": "75.36",
      "close": "77.67",
      "volume": "1319764"
    },
    {
      "date": "2022-07-05",
      "open": "77.20",
      "high": "79.29",
      "low": "76.925",
      "close": "79.25",
      "volume": "1464010"
    },
    {
      "date": "2022-07-06",
      "open": "79.10",
      "high": "80.215",
      "low": "78.67",
      "close": "79.72",
      "volume": "1639039"
    },
    {
      "date": "2022-07-07",
      "open": "79.38",
      "high": "81.48",
      "low": "79.38",
      "close": "80.78",
      "volume": "1434511"
    },
    {
      "date": "2022-07-08",
      "open": "80.40",
      "high": "81.19",
      "low": "79.90",
      "close": "80.48",
      "volume": "1095994"
    },
    {
      "date": "2022-07-11",
      "open": "80.22",
      "high": "81.53",
      "low": "79.25",
      "close": "80.96",
      "volume": "1292894"
    },
    {
      "date": "2022-07-12",
      "open": "80.63",
      "high": "81.16",
      "low": "79.2701",
      "close": "80.42",
      "volume": "1336485"
    },
    {
      "date": "2022-07-13",
      "open": "78.66",
      "high": "80.01",
      "low": "78.66",
      "close": "79.41",
      "volume": "1083406"
    },
    {
      "date": "2022-07-14",
      "open": "79.24",
      "high": "79.99",
      "low": "77.60",
      "close": "79.63",
      "volume": "1458864"
    },
    {
      "date": "2022-07-15",
      "open": "79.62",
      "high": "80.34",
      "low": "78.27",
      "close": "80.03",
      "volume": "6471313"
    },
    {
      "date": "2022-07-18",
      "open": "80.36",
      "high": "80.68",
      "low": "78.57",
      "close": "78.86",
      "volume": "1444450"
    },
    {
      "date": "2022-07-19",
      "open": "79.94",
      "high": "81.55",
      "low": "79.61",
      "close": "81.36",
      "volume": "1892281"
    },
    {
      "date": "2022-07-20",
      "open": "81.68",
      "high": "82.67",
      "low": "81.4831",
      "close": "82.49",
      "volume": "2089238"
    },
    {
      "date": "2022-07-21",
      "open": "83.00",
      "high": "83.92",
      "low": "82.37",
      "close": "82.86",
      "volume": "1273519"
    },
    {
      "date": "2022-07-22",
      "open": "83.13",
      "high": "83.35",
      "low": "80.65",
      "close": "80.90",
      "volume": "935845"
    },
    {
      "date": "2022-07-25",
      "open": "80.90",
      "high": "81.28",
      "low": "79.845",
      "close": "80.62",
      "volume": "1044542"
    },
    {
      "date": "2022-07-26",
      "open": "80.45",
      "high": "81.065",
      "low": "79.65",
      "close": "79.84",
      "volume": "1343016"
    },
    {
      "date": "2022-07-27",
      "open": "79.76",
      "high": "80.89",
      "low": "79.56",
      "close": "80.68",
      "volume": "1024105"
    },
    {
      "date": "2022-07-28",
      "open": "80.61",
      "high": "80.91",
      "low": "77.76",
      "close": "78.82",
      "volume": "1110271"
    },
    {
      "date": "2022-07-29",
      "open": "78.73",
      "high": "78.73",
      "low": "77.26",
      "close": "77.68",
      "volume": "1192545"
    },
    {
      "date": "2022-08-01",
      "open": "77.43",
      "high": "78.35",
      "low": "76.93",
      "close": "77.40",
      "volume": "1384214"
    },
    {
      "date": "2022-08-02",
      "open": "74.00",
      "high": "74.15",
      "low": "71.43",
      "close": "72.58",
      "volume": "3138737"
    },
    {
      "date": "2022-08-03",
      "open": "71.56",
      "high": "73.68",
      "low": "71.05",
      "close": "72.54",
      "volume": "2060603"
    },
    {
      "date": "2022-08-04",
      "open": "72.63",
      "high": "73.16",
      "low": "71.265",
      "close": "71.91",
      "volume": "1592120"
    },
    {
      "date": "2022-08-05",
      "open": "71.29",
      "high": "72.50",
      "low": "70.76",
      "close": "72.16",
      "volume": "1463736"
    },
    {
      "date": "2022-08-08",
      "open": "72.16",
      "high": "74.11",
      "low": "71.65",
      "close": "74.00",
      "volume": "1364590"
    },
    {
      "date": "2022-08-09",
      "open": "73.50",
      "high": "74.22",
      "low": "73.225",
      "close": "73.73",
      "volume": "975358"
    },
    {
      "date": "2022-08-10",
      "open": "74.56",
      "high": "74.95",
      "low": "73.2803",
      "close": "74.13",
      "volume": "1291741"
    },
    {
      "date": "2022-08-11",
      "open": "73.80",
      "high": "74.49",
      "low": "73.34",
      "close": "73.76",
      "volume": "1235410"
    },
    {
      "date": "2022-08-12",
      "open": "73.99",
      "high": "74.75",
      "low": "73.61",
      "close": "73.99",
      "volume": "1264498"
    },
    {
      "date": "2022-08-15",
      "open": "73.745",
      "high": "75.45",
      "low": "73.40",
      "close": "75.28",
      "volume": "848599"
    },
    {
      "date": "2022-08-16",
      "open": "75.48",
      "high": "76.01",
      "low": "74.735",
      "close": "74.96",
      "volume": "1083227"
    },
    {
      "date": "2022-08-17",
      "open": "74.49",
      "high": "74.97",
      "low": "73.79",
      "close": "73.86",
      "volume": "797968"
    },
    {
      "date": "2022-08-18",
      "open": "73.68",
      "high": "74.03",
      "low": "72.37",
      "close": "73.62",
      "volume": "929270"
    },
    {
      "date": "2022-08-19",
      "open": "73.41",
      "high": "74.59",
      "low": "73.01",
      "close": "74.54",
      "volume": "672918"
    },
    {
      "date": "2022-08-22",
      "open": "74.33",
      "high": "74.6894",
      "low": "72.98",
      "close": "73.59",
      "volume": "1036135"
    },
    {
      "date": "2022-08-23",
      "open": "73.23",
      "high": "73.49",
      "low": "71.69",
      "close": "72.99",
      "volume": "971551"
    },
    {
      "date": "2022-08-24",
      "open": "73.11",
      "high": "73.52",
      "low": "72.74",
      "close": "72.97",
      "volume": "656682"
    },
    {
      "date": "2022-08-25",
      "open": "73.25",
      "high": "73.2912",
      "low": "71.89",
      "close": "72.68",
      "volume": "660573"
    },
    {
      "date": "2022-08-26",
      "open": "72.98",
      "high": "72.98",
      "low": "71.38",
      "close": "71.48",
      "volume": "1252731"
    },
    {
      "date": "2022-08-29",
      "open": "70.84",
      "high": "71.16",
      "low": "69.99",
      "close": "70.51",
      "volume": "1269310"
    },
    {
      "date": "2022-08-30",
      "open": "70.47",
      "high": "70.71",
      "low": "69.41",
      "close": "69.96",
      "volume": "1010134"
    },
    {
      "date": "2022-08-31",
      "open": "70.53",
      "high": "71.16",
      "low": "70.17",
      "close": "70.43",
      "volume": "1678413"
    },
    {
      "date": "2022-09-01",
      "open": "69.90",
      "high": "71.39",
      "low": "69.36",
      "close": "71.35",
      "volume": "939365"
    },
    {
      "date": "2022-09-02",
      "open": "71.41",
      "high": "72.02",
      "low": "69.98",
      "close": "70.21",
      "volume": "1490751"
    },
    {
      "date": "2022-09-06",
      "open": "70.54",
      "high": "70.54",
      "low": "68.51",
      "close": "69.11",
      "volume": "1042160"
    },
    {
      "date": "2022-09-07",
      "open": "69.13",
      "high": "71.82",
      "low": "68.95",
      "close": "71.41",
      "volume": "1376399"
    },
    {
      "date": "2022-09-08",
      "open": "71.25",
      "high": "71.94",
      "low": "70.57",
      "close": "71.72",
      "volume": "1591272"
    },
    {
      "date": "2022-09-09",
      "open": "71.72",
      "high": "72.80",
      "low": "71.61",
      "close": "72.20",
      "volume": "976728"
    },
    {
      "date": "2022-09-12",
      "open": "72.20",
      "high": "72.31",
      "low": "70.37",
      "close": "70.53",
      "volume": "1459014"
    },
    {
      "date": "2022-09-13",
      "open": "69.90",
      "high": "69.95",
      "low": "67.86",
      "close": "68.14",
      "volume": "1284742"
    },
    {
      "date": "2022-09-14",
      "open": "68.55",
      "high": "68.59",
      "low": "67.37",
      "close": "68.42",
      "volume": "1299661"
    },
    {
      "date": "2022-09-15",
      "open": "68.22",
      "high": "69.40",
      "low": "68.00",
      "close": "68.98",
      "volume": "1137660"
    },
    {
      "date": "2022-09-16",
      "open": "68.86",
      "high": "69.18",
      "low": "67.75",
      "close": "68.83",
      "volume": "2358030"
    },
    {
      "date": "2022-09-19",
      "open": "68.42",
      "high": "68.91",
      "low": "67.19",
      "close": "68.81",
      "volume": "1207249"
    },
    {
      "date": "2022-09-20",
      "open": "68.20",
      "high": "68.60",
      "low": "67.55",
      "close": "68.26",
      "volume": "939399"
    },
    {
      "date": "2022-09-21",
      "open": "68.42",
      "high": "68.97",
      "low": "66.83",
      "close": "66.83",
      "volume": "1503916"
    },
    {
      "date": "2022-09-22",
      "open": "66.16",
      "high": "67.90",
      "low": "65.62",
      "close": "67.41",
      "volume": "1240548"
    },
    {
      "date": "2022-09-23",
      "open": "67.33",
      "high": "67.33",
      "low": "66.10",
      "close": "66.89",
      "volume": "1311579"
    },
    {
      "date": "2022-09-26",
      "open": "66.60",
      "high": "67.26",
      "low": "65.92",
      "close": "66.18",
      "volume": "1115084"
    },
    {
      "date": "2022-09-27",
      "open": "66.48",
      "high": "67.53",
      "low": "65.88",
      "close": "66.44",
      "volume": "1818937"
    },
    {
      "date": "2022-09-28",
      "open": "66.95",
      "high": "67.965",
      "low": "66.595",
      "close": "67.66",
      "volume": "1559237"
    },
    {
      "date": "2022-09-29",
      "open": "67.42",
      "high": "67.585",
      "low": "66.135",
      "close": "66.61",
      "volume": "1265247"
    },
    {
      "date": "2022-09-30",
      "open": "66.84",
      "high": "67.91",
      "low": "66.555",
      "close": "66.64",
      "volume": "1615568"
    },
    {
      "date": "2022-10-03",
      "open": "67.13",
      "high": "69.07",
      "low": "66.50",
      "close": "68.83",
      "volume": "1365260"
    },
    {
      "date": "2022-10-04",
      "open": "69.41",
      "high": "69.97",
      "low": "68.64",
      "close": "69.56",
      "volume": "1146357"
    },
    {
      "date": "2022-10-05",
      "open": "69.21",
      "high": "69.98",
      "low": "68.51",
      "close": "69.50",
      "volume": "1019960"
    },
    {
      "date": "2022-10-06",
      "open": "69.12",
      "high": "69.92",
      "low": "68.52",
      "close": "69.64",
      "volume": "1125267"
    },
    {
      "date": "2022-10-07",
      "open": "69.14",
      "high": "69.40",
      "low": "68.25",
      "close": "68.42",
      "volume": "1199993"
    },
    {
      "date": "2022-10-10",
      "open": "68.56",
      "high": "68.6295",
      "low": "67.45",
      "close": "67.58",
      "volume": "990967"
    },
    {
      "date": "2022-10-11",
      "open": "67.76",
      "high": "68.16",
      "low": "66.69",
      "close": "67.25",
      "volume": "1392886"
    },
    {
      "date": "2022-10-12",
      "open": "67.35",
      "high": "67.84",
      "low": "66.70",
      "close": "67.51",
      "volume": "1029977"
    },
    {
      "date": "2022-10-13",
      "open": "66.48",
      "high": "69.06",
      "low": "66.33",
      "close": "68.42",
      "volume": "1456785"
    },
    {
      "date": "2022-10-14",
      "open": "69.12",
      "high": "69.64",
      "low": "68.32",
      "close": "69.10",
      "volume": "1202896"
    },
    {
      "date": "2022-10-17",
      "open": "69.72",
      "high": "70.71",
      "low": "69.31",
      "close": "70.36",
      "volume": "1417518"
    },
    {
      "date": "2022-10-18",
      "open": "71.14",
      "high": "71.97",
      "low": "70.86",
      "close": "71.11",
      "volume": "1497448"
    },
    {
      "date": "2022-10-19",
      "open": "70.53",
      "high": "70.98",
      "low": "69.075",
      "close": "69.59",
      "volume": "1305177"
    },
    {
      "date": "2022-10-20",
      "open": "69.69",
      "high": "70.445",
      "low": "68.72",
      "close": "68.96",
      "volume": "1096658"
    },
    {
      "date": "2022-10-21",
      "open": "68.98",
      "high": "70.97",
      "low": "68.15",
      "close": "70.58",
      "volume": "4874806"
    },
    {
      "date": "2022-10-24",
      "open": "71.26",
      "high": "73.07",
      "low": "70.28",
      "close": "72.47",
      "volume": "1919721"
    },
    {
      "date": "2022-10-25",
      "open": "72.49",
      "high": "73.01",
      "low": "71.91",
      "close": "72.42",
      "volume": "1054289"
    },
    {
      "date": "2022-10-26",
      "open": "72.53",
      "high": "74.27",
      "low": "72.53",
      "close": "73.62",
      "volume": "1189943"
    },
    {
      "date": "2022-10-27",
      "open": "73.76",
      "high": "73.86",
      "low": "72.56",
      "close": "72.86",
      "volume": "899942"
    },
    {
      "date": "2022-10-28",
      "open": "73.54",
      "high": "74.64",
      "low": "73.17",
      "close": "74.60",
      "volume": "1114098"
    },
    {
      "date": "2022-10-31",
      "open": "73.97",
      "high": "74.71",
      "low": "73.56",
      "close": "74.34",
      "volume": "2203840"
    },
    {
      "date": "2022-11-01",
      "open": "75.52",
      "high": "81.00",
      "low": "75.39",
      "close": "76.95",
      "volume": "4135866"
    },
    {
      "date": "2022-11-02",
      "open": "76.67",
      "high": "78.74",
      "low": "76.265",
      "close": "77.15",
      "volume": "3108633"
    },
    {
      "date": "2022-11-03",
      "open": "76.49",
      "high": "77.49",
      "low": "75.24",
      "close": "76.90",
      "volume": "1165690"
    },
    {
      "date": "2022-11-04",
      "open": "77.36",
      "high": "77.85",
      "low": "76.22",
      "close": "77.30",
      "volume": "2178948"
    },
    {
      "date": "2022-11-07",
      "open": "77.49",
      "high": "77.85",
      "low": "75.85",
      "close": "75.90",
      "volume": "1536592"
    },
    {
      "date": "2022-11-08",
      "open": "75.84",
      "high": "77.16",
      "low": "75.82",
      "close": "76.69",
      "volume": "1045830"
    },
    {
      "date": "2022-11-09",
      "open": "76.86",
      "high": "78.03",
      "low": "76.675",
      "close": "77.22",
      "volume": "1563455"
    },
    {
      "date": "2022-11-10",
      "open": "79.16",
      "high": "79.19",
      "low": "76.43",
      "close": "77.78",
      "volume": "2113753"
    },
    {
      "date": "2022-11-11",
      "open": "77.47",
      "high": "77.77",
      "low": "75.46",
      "close": "77.53",
      "volume": "1211823"
    },
    {
      "date": "2022-11-14",
      "open": "77.70",
      "high": "78.37",
      "low": "77.06",
      "close": "77.09",
      "volume": "1223516"
    },
    {
      "date": "2022-11-15",
      "open": "78.07",
      "high": "78.07",
      "low": "76.38",
      "close": "76.62",
      "volume": "1003882"
    },
    {
      "date": "2022-11-16",
      "open": "76.85",
      "high": "77.387",
      "low": "76.46",
      "close": "76.71",
      "volume": "697816"
    },
    {
      "date": "2022-11-17",
      "open": "76.58",
      "high": "78.22",
      "low": "76.27",
      "close": "77.96",
      "volume": "961840"
    },
    {
      "date": "2022-11-18",
      "open": "78.27",
      "high": "78.89",
      "low": "76.94",
      "close": "77.45",
      "volume": "804866"
    },
    {
      "date": "2022-11-21",
      "open": "77.50",
      "high": "78.84",
      "low": "76.90",
      "close": "78.41",
      "volume": "1018189"
    },
    {
      "date": "2022-11-22",
      "open": "78.74",
      "high": "78.74",
      "low": "77.79",
      "close": "78.27",
      "volume": "819161"
    },
    {
      "date": "2022-11-23",
      "open": "78.37",
      "high": "78.90",
      "low": "77.53",
      "close": "77.76",
      "volume": "1150616"
    },
    {
      "date": "2022-11-25",
      "open": "77.33",
      "high": "78.26",
      "low": "77.27",
      "close": "78.26",
      "volume": "238798"
    },
    {
      "date": "2022-11-28",
      "open": "78.30",
      "high": "79.00",
      "low": "77.61",
      "close": "77.83",
      "volume": "867873"
    },
    {
      "date": "2022-11-29",
      "open": "77.90",
      "high": "77.95",
      "low": "77.06",
      "close": "77.80",
      "volume": "612855"
    },
    {
      "date": "2022-11-30",
      "open": "78.00",
      "high": "79.70",
      "low": "77.4542",
      "close": "79.67",
      "volume": "1698039"
    },
    {
      "date": "2022-12-01",
      "open": "80.00",
      "high": "81.00",
      "low": "79.65",
      "close": "80.68",
      "volume": "1333823"
    },
    {
      "date": "2022-12-02",
      "open": "80.28",
      "high": "83.345",
      "low": "80.0101",
      "close": "83.13",
      "volume": "1651710"
    },
    {
      "date": "2022-12-05",
      "open": "82.77",
      "high": "84.57",
      "low": "82.60",
      "close": "84.08",
      "volume": "2245197"
    },
    {
      "date": "2022-12-06",
      "open": "84.02",
      "high": "84.16",
      "low": "82.24",
      "close": "82.54",
      "volume": "2023996"
    },
    {
      "date": "2022-12-07",
      "open": "82.57",
      "high": "84.13",
      "low": "82.32",
      "close": "84.03",
      "volume": "1145379"
    },
    {
      "date": "2022-12-08",
      "open": "84.21",
      "high": "84.58",
      "low": "83.52",
      "close": "84.11",
      "volume": "1019835"
    },
    {
      "date": "2022-12-09",
      "open": "84.15",
      "high": "84.49",
      "low": "82.25",
      "close": "82.34",
      "volume": "1462381"
    },
    {
      "date": "2022-12-12",
      "open": "82.46",
      "high": "82.53",
      "low": "81.65",
      "close": "82.36",
      "volume": "1077355"
    },
    {
      "date": "2022-12-13",
      "open": "82.85",
      "high": "83.45",
      "low": "82.625",
      "close": "82.91",
      "volume": "1182075"
    },
    {
      "date": "2022-12-14",
      "open": "82.68",
      "high": "83.015",
      "low": "81.80",
      "close": "82.67",
      "volume": "1148565"
    },
    {
      "date": "2022-12-15",
      "open": "81.98",
      "high": "82.52",
      "low": "81.77",
      "close": "82.23",
      "volume": "1051823"
    },
    {
      "date": "2022-12-16",
      "open": "81.70",
      "high": "82.42",
      "low": "81.08",
      "close": "82.03",
      "volume": "3162936"
    },
    {
      "date": "2022-12-19",
      "open": "81.62",
      "high": "82.38",
      "low": "80.13",
      "close": "80.59",
      "volume": "1665529"
    },
    {
      "date": "2022-12-20",
      "open": "80.46",
      "high": "81.27",
      "low": "80.27",
      "close": "81.07",
      "volume": "1722996"
    },
    {
      "date": "2022-12-21",
      "open": "81.36",
      "high": "81.755",
      "low": "80.25",
      "close": "80.52",
      "volume": "1150761"
    },
    {
      "date": "2022-12-22",
      "open": "80.34",
      "high": "81.15",
      "low": "79.94",
      "close": "81.12",
      "volume": "630954"
    },
    {
      "date": "2022-12-23",
      "open": "80.82",
      "high": "81.41",
      "low": "80.46",
      "close": "81.36",
      "volume": "1262761"
    },
    {
      "date": "2022-12-27",
      "open": "81.49",
      "high": "81.68",
      "low": "79.435",
      "close": "79.59",
      "volume": "730587"
    },
    {
      "date": "2022-12-28",
      "open": "79.66",
      "high": "80.28",
      "low": "79.19",
      "close": "79.44",
      "volume": "924615"
    },
    {
      "date": "2022-12-29",
      "open": "79.59",
      "high": "80.22",
      "low": "79.215",
      "close": "79.48",
      "volume": "662906"
    },
    {
      "date": "2022-12-30",
      "open": "79.25",
      "high": "80.40",
      "low": "78.87",
      "close": "80.32",
      "volume": "697893"
    },
    {
      "date": "2023-01-03",
      "open": "80.17",
      "high": "80.965",
      "low": "79.15",
      "close": "79.55",
      "volume": "1456887"
    },
    {
      "date": "2023-01-04",
      "open": "80.13",
      "high": "80.51",
      "low": "78.835",
      "close": "79.08",
      "volume": "1889529"
    },
    {
      "date": "2023-01-05",
      "open": "78.58",
      "high": "80.83",
      "low": "78.30",
      "close": "80.16",
      "volume": "4437254"
    },
    {
      "date": "2023-01-06",
      "open": "81.00",
      "high": "81.16",
      "low": "80.21",
      "close": "80.87",
      "volume": "2778678"
    },
    {
      "date": "2023-01-09",
      "open": "80.89",
      "high": "81.185",
      "low": "78.71",
      "close": "78.82",
      "volume": "2276626"
    },
    {
      "date": "2023-01-10",
      "open": "78.90",
      "high": "80.52",
      "low": "78.86",
      "close": "79.55",
      "volume": "1687419"
    },
    {
      "date": "2023-01-11",
      "open": "79.52",
      "high": "80.02",
      "low": "78.28",
      "close": "79.68",
      "volume": "1866899"
    },
    {
      "date": "2023-01-12",
      "open": "79.67",
      "high": "80.90",
      "low": "78.89",
      "close": "80.45",
      "volume": "3823564"
    },
    {
      "date": "2023-01-13",
      "open": "80.19",
      "high": "81.69",
      "low": "80.19",
      "close": "80.83",
      "volume": "1080869"
    },
    {
      "date": "2023-01-17",
      "open": "80.68",
      "high": "81.92",
      "low": "80.68",
      "close": "81.26",
      "volume": "1883603"
    },
    {
      "date": "2023-01-18",
      "open": "81.09",
      "high": "82.44",
      "low": "80.87",
      "close": "82.27",
      "volume": "1347860"
    },
    {
      "date": "2023-01-19",
      "open": "82.30",
      "high": "83.93",
      "low": "82.17",
      "close": "83.88",
      "volume": "1522815"
    },
    {
      "date": "2023-01-20",
      "open": "83.97",
      "high": "84.125",
      "low": "82.81",
      "close": "83.20",
      "volume": "1960303"
    },
    {
      "date": "2023-01-23",
      "open": "83.36",
      "high": "83.79",
      "low": "82.89",
      "close": "83.48",
      "volume": "974146"
    },
    {
      "date": "2023-01-24",
      "open": "83.48",
      "high": "84.00",
      "low": "83.07",
      "close": "83.64",
      "volume": "1304053"
    },
    {
      "date": "2023-01-25",
      "open": "83.57",
      "high": "84.99",
      "low": "83.44",
      "close": "84.97",
      "volume": "1103760"
    },
    {
      "date": "2023-01-26",
      "open": "85.00",
      "high": "86.29",
      "low": "84.37",
      "close": "86.01",
      "volume": "1560723"
    },
    {
      "date": "2023-01-27",
      "open": "85.76",
      "high": "86.076",
      "low": "85.4158",
      "close": "85.70",
      "volume": "931526"
    },
    {
      "date": "2023-01-30",
      "open": "85.40",
      "high": "85.73",
      "low": "83.50",
      "close": "83.65",
      "volume": "1808720"
    },
    {
      "date": "2023-01-31",
      "open": "84.06",
      "high": "86.045",
      "low": "84.02",
      "close": "85.14",
      "volume": "2113213"
    },
    {
      "date": "2023-02-01",
      "open": "84.80",
      "high": "85.85",
      "low": "84.53",
      "close": "85.60",
      "volume": "1077335"
    },
    {
      "date": "2023-02-02",
      "open": "85.30",
      "high": "85.59",
      "low": "83.54",
      "close": "84.49",
      "volume": "1650019"
    },
    {
      "date": "2023-02-03",
      "open": "84.69",
      "high": "85.20",
      "low": "83.38",
      "close": "83.61",
      "volume": "1434308"
    },
    {
      "date": "2023-02-06",
      "open": "83.61",
      "high": "84.84",
      "low": "82.73",
      "close": "84.36",
      "volume": "2230623"
    },
    {
      "date": "2023-02-07",
      "open": "83.50",
      "high": "83.745",
      "low": "79.08",
      "close": "80.96",
      "volume": "4166852"
    },
    {
      "date": "2023-02-08",
      "open": "80.96",
      "high": "81.14",
      "low": "79.45",
      "close": "80.50",
      "volume": "2357172"
    },
    {
      "date": "2023-02-09",
      "open": "80.80",
      "high": "81.49",
      "low": "80.28",
      "close": "81.24",
      "volume": "1690541"
    },
    {
      "date": "2023-02-10",
      "open": "81.00",
      "high": "81.08",
      "low": "79.09",
      "close": "79.26",
      "volume": "2258286"
    },
    {
      "date": "2023-02-13",
      "open": "79.22",
      "high": "80.13",
      "low": "79.061",
      "close": "80.08",
      "volume": "1380092"
    },
    {
      "date": "2023-02-14",
      "open": "80.20",
      "high": "80.22",
      "low": "78.91",
      "close": "79.36",
      "volume": "1244594"
    },
    {
      "date": "2023-02-15",
      "open": "79.00",
      "high": "79.38",
      "low": "78.27",
      "close": "79.35",
      "volume": "1083380"
    },
    {
      "date": "2023-02-16",
      "open": "79.48",
      "high": "79.71",
      "low": "78.20",
      "close": "78.24",
      "volume": "1135207"
    },
    {
      "date": "2023-02-17",
      "open": "78.07",
      "high": "79.32",
      "low": "77.81",
      "close": "79.00",
      "volume": "3142387"
    },
    {
      "date": "2023-02-21",
      "open": "78.93",
      "high": "79.58",
      "low": "78.17",
      "close": "78.49",
      "volume": "1439482"
    },
    {
      "date": "2023-02-22",
      "open": "78.68",
      "high": "78.91",
      "low": "78.16",
      "close": "78.51",
      "volume": "1165851"
    },
    {
      "date": "2023-02-23",
      "open": "78.30",
      "high": "78.62",
      "low": "77.35",
      "close": "77.66",
      "volume": "980347"
    },
    {
      "date": "2023-02-24",
      "open": "77.43",
      "high": "77.54",
      "low": "76.70",
      "close": "77.02",
      "volume": "1408582"
    },
    {
      "date": "2023-02-27",
      "open": "77.18",
      "high": "77.65",
      "low": "76.47",
      "close": "76.61",
      "volume": "1099898"
    },
    {
      "date": "2023-02-28",
      "open": "76.54",
      "high": "77.27",
      "low": "76.00",
      "close": "76.98",
      "volume": "1974862"
    },
    {
      "date": "2023-03-01",
      "open": "77.01",
      "high": "78.02",
      "low": "76.85",
      "close": "77.83",
      "volume": "1459643"
    },
    {
      "date": "2023-03-02",
      "open": "77.58",
      "high": "77.58",
      "low": "76.95",
      "close": "77.31",
      "volume": "1167063"
    },
    {
      "date": "2023-03-03",
      "open": "77.39",
      "high": "77.74",
      "low": "76.775",
      "close": "77.56",
      "volume": "1270243"
    },
    {
      "date": "2023-03-06",
      "open": "75.80",
      "high": "76.24",
      "low": "75.11",
      "close": "75.85",
      "volume": "1811401"
    },
    {
      "date": "2023-03-07",
      "open": "75.89",
      "high": "75.89",
      "low": "74.12",
      "close": "74.38",
      "volume": "1210903"
    },
    {
      "date": "2023-03-08",
      "open": "74.21",
      "high": "74.32",
      "low": "73.60",
      "close": "73.79",
      "volume": "888760"
    },
    {
      "date": "2023-03-09",
      "open": "73.96",
      "high": "74.21",
      "low": "72.461",
      "close": "72.86",
      "volume": "956180"
    },
    {
      "date": "2023-03-10",
      "open": "72.75",
      "high": "73.51",
      "low": "71.49",
      "close": "72.01",
      "volume": "1514268"
    },
    {
      "date": "2023-03-13",
      "open": "72.27",
      "high": "74.54",
      "low": "72.18",
      "close": "73.18",
      "volume": "1351586"
    },
    {
      "date": "2023-03-14",
      "open": "73.31",
      "high": "74.09",
      "low": "72.98",
      "close": "74.00",
      "volume": "1269170"
    },
    {
      "date": "2023-03-15",
      "open": "73.56",
      "high": "73.56",
      "low": "72.00",
      "close": "72.47",
      "volume": "1502818"
    },
    {
      "date": "2023-03-16",
      "open": "72.32",
      "high": "74.04",
      "low": "72.32",
      "close": "73.97",
      "volume": "1336558"
    },
    {
      "date": "2023-03-17",
      "open": "73.97",
      "high": "74.01",
      "low": "72.81",
      "close": "73.62",
      "volume": "2857543"
    },
    {
      "date": "2023-03-20",
      "open": "73.53",
      "high": "74.51",
      "low": "72.955",
      "close": "74.22",
      "volume": "1197475"
    },
    {
      "date": "2023-03-21",
      "open": "74.32",
      "high": "74.57",
      "low": "73.08",
      "close": "73.49",
      "volume": "1064327"
    },
    {
      "date": "2023-03-22",
      "open": "73.52",
      "high": "73.855",
      "low": "72.22",
      "close": "72.26",
      "volume": "1337468"
    },
    {
      "date": "2023-03-23",
      "open": "72.42",
      "high": "72.83",
      "low": "71.69",
      "close": "72.26",
      "volume": "2088239"
    },
    {
      "date": "2023-03-24",
      "open": "70.74",
      "high": "71.735",
      "low": "67.83",
      "close": "70.23",
      "volume": "3459525"
    },
    {
      "date": "2023-03-27",
      "open": "70.58",
      "high": "71.42",
      "low": "70.35",
      "close": "70.81",
      "volume": "1425642"
    },
    {
      "date": "2023-03-28",
      "open": "70.81",
      "high": "71.33",
      "low": "70.03",
      "close": "70.31",
      "volume": "1106697"
    },
    {
      "date": "2023-03-29",
      "open": "70.73",
      "high": "71.22",
      "low": "70.51",
      "close": "71.14",
      "volume": "953620"
    },
    {
      "date": "2023-03-30",
      "open": "71.39",
      "high": "71.48",
      "low": "70.84",
      "close": "71.04",
      "volume": "912581"
    },
    {
      "date": "2023-03-31",
      "open": "71.17",
      "high": "72.37",
      "low": "70.955",
      "close": "72.27",
      "volume": "1960931"
    },
    {
      "date": "2023-04-03",
      "open": "72.09",
      "high": "72.83",
      "low": "71.97",
      "close": "72.66",
      "volume": "1173045"
    },
    {
      "date": "2023-04-04",
      "open": "72.48",
      "high": "72.84",
      "low": "72.18",
      "close": "72.65",
      "volume": "1213720"
    },
    {
      "date": "2023-04-05",
      "open": "72.88",
      "high": "74.08",
      "low": "72.68",
      "close": "73.78",
      "volume": "1508264"
    },
    {
      "date": "2023-04-06",
      "open": "74.10",
      "high": "76.04",
      "low": "73.87",
      "close": "75.51",
      "volume": "1632622"
    },
    {
      "date": "2023-04-10",
      "open": "73.48",
      "high": "74.655",
      "low": "72.99",
      "close": "73.93",
      "volume": "1457022"
    },
    {
      "date": "2023-04-11",
      "open": "74.23",
      "high": "74.53",
      "low": "73.65",
      "close": "74.17",
      "volume": "1070798"
    },
    {
      "date": "2023-04-12",
      "open": "74.31",
      "high": "75.07",
      "low": "73.535",
      "close": "73.94",
      "volume": "937103"
    },
    {
      "date": "2023-04-13",
      "open": "74.05",
      "high": "75.51",
      "low": "73.99",
      "close": "75.33",
      "volume": "1000862"
    },
    {
      "date": "2023-04-14",
      "open": "75.12",
      "high": "75.28",
      "low": "73.91",
      "close": "74.50",
      "volume": "1047641"
    },
    {
      "date": "2023-04-17",
      "open": "75.03",
      "high": "75.08",
      "low": "74.23",
      "close": "75.00",
      "volume": "1524345"
    },
    {
      "date": "2023-04-18",
      "open": "74.88",
      "high": "74.98",
      "low": "72.60",
      "close": "73.80",
      "volume": "1411273"
    },
    {
      "date": "2023-04-19",
      "open": "73.67",
      "high": "73.83",
      "low": "72.66",
      "close": "73.81",
      "volume": "1444425"
    },
    {
      "date": "2023-04-20",
      "open": "73.64",
      "high": "74.28",
      "low": "73.13",
      "close": "73.85",
      "volume": "1383589"
    },
    {
      "date": "2023-04-21",
      "open": "74.14",
      "high": "75.10",
      "low": "73.70",
      "close": "74.59",
      "volume": "6703997"
    },
    {
      "date": "2023-04-24",
      "open": "74.56",
      "high": "75.54",
      "low": "74.48",
      "close": "75.25",
      "volume": "1606638"
    },
    {
      "date": "2023-04-25",
      "open": "75.35",
      "high": "75.52",
      "low": "72.9601",
      "close": "73.55",
      "volume": "1606264"
    },
    {
      "date": "2023-04-26",
      "open": "73.00",
      "high": "73.61",
      "low": "72.2425",
      "close": "73.53",
      "volume": "1209810"
    },
    {
      "date": "2023-04-27",
      "open": "73.69",
      "high": "73.84",
      "low": "72.53",
      "close": "73.65",
      "volume": "1405191"
    },
    {
      "date": "2023-04-28",
      "open": "73.60",
      "high": "75.03",
      "low": "73.15",
      "close": "74.41",
      "volume": "1278728"
    },
    {
      "date": "2023-05-01",
      "open": "74.63",
      "high": "75.74",
      "low": "74.47",
      "close": "75.34",
      "volume": "1908332"
    },
    {
      "date": "2023-05-02",
      "open": "68.08",
      "high": "72.16",
      "low": "68.06",
      "close": "69.96",
      "volume": "4536470"
    },
    {
      "date": "2023-05-03",
      "open": "69.67",
      "high": "69.825",
      "low": "67.9224",
      "close": "68.04",
      "volume": "2474336"
    },
    {
      "date": "2023-05-04",
      "open": "67.39",
      "high": "67.50",
      "low": "66.04",
      "close": "66.19",
      "volume": "2438997"
    },
    {
      "date": "2023-05-05",
      "open": "66.75",
      "high": "67.7225",
      "low": "65.64",
      "close": "66.56",
      "volume": "1626638"
    },
    {
      "date": "2023-05-08",
      "open": "66.58",
      "high": "66.69",
      "low": "65.49",
      "close": "65.79",
      "volume": "1239880"
    },
    {
      "date": "2023-05-09",
      "open": "65.39",
      "high": "65.71",
      "low": "64.62",
      "close": "64.77",
      "volume": "1583317"
    },
    {
      "date": "2023-05-10",
      "open": "64.96",
      "high": "65.005",
      "low": "63.84",
      "close": "63.92",
      "volume": "1914652"
    },
    {
      "date": "2023-05-11",
      "open": "64.11",
      "high": "64.19",
      "low": "63.48",
      "close": "64.17",
      "volume": "1488449"
    },
    {
      "date": "2023-05-12",
      "open": "64.20",
      "high": "65.41",
      "low": "64.16",
      "close": "65.28",
      "volume": "1283121"
    },
    {
      "date": "2023-05-15",
      "open": "65.50",
      "high": "66.24",
      "low": "65.30",
      "close": "66.20",
      "volume": "1429750"
    },
    {
      "date": "2023-05-16",
      "open": "65.72",
      "high": "65.81",
      "low": "64.68",
      "close": "64.70",
      "volume": "1246031"
    },
    {
      "date": "2023-05-17",
      "open": "64.65",
      "high": "64.80",
      "low": "63.58",
      "close": "64.55",
      "volume": "1188142"
    },
    {
      "date": "2023-05-18",
      "open": "64.57",
      "high": "64.75",
      "low": "63.06",
      "close": "63.63",
      "volume": "1352613"
    },
    {
      "date": "2023-05-19",
      "open": "63.80",
      "high": "64.335",
      "low": "63.33",
      "close": "63.57",
      "volume": "1905609"
    },
    {
      "date": "2023-05-22",
      "open": "63.94",
      "high": "64.68",
      "low": "63.43",
      "close": "64.39",
      "volume": "1341212"
    },
    {
      "date": "2023-05-23",
      "open": "64.36",
      "high": "65.96",
      "low": "64.36",
      "close": "65.08",
      "volume": "1844335"
    },
    {
      "date": "2023-05-24",
      "open": "64.80",
      "high": "65.13",
      "low": "64.265",
      "close": "64.28",
      "volume": "1423455"
    },
    {
      "date": "2023-05-25",
      "open": "63.66",
      "high": "63.73",
      "low": "62.48",
      "close": "62.87",
      "volume": "1716425"
    },
    {
      "date": "2023-05-26",
      "open": "62.87",
      "high": "63.00",
      "low": "62.32",
      "close": "62.58",
      "volume": "1347453"
    },
    {
      "date": "2023-05-30",
      "open": "62.19",
      "high": "62.709",
      "low": "61.25",
      "close": "61.87",
      "volume": "1307235"
    },
    {
      "date": "2023-05-31",
      "open": "61.92",
      "high": "62.44",
      "low": "61.41",
      "close": "61.55",
      "volume": "4628730"
    },
    {
      "date": "2023-06-01",
      "open": "61.59",
      "high": "61.895",
      "low": "60.71",
      "close": "61.51",
      "volume": "1755194"
    },
    {
      "date": "2023-06-02",
      "open": "61.50",
      "high": "62.60",
      "low": "61.42",
      "close": "62.54",
      "volume": "1760372"
    },
    {
      "date": "2023-06-05",
      "open": "62.36",
      "high": "62.91",
      "low": "62.18",
      "close": "62.37",
      "volume": "1377727"
    },
    {
      "date": "2023-06-06",
      "open": "62.65",
      "high": "62.74",
      "low": "61.405",
      "close": "61.71",
      "volume": "1930540"
    },
    {
      "date": "2023-06-07",
      "open": "61.58",
      "high": "61.90",
      "low": "61.01",
      "close": "61.39",
      "volume": "1648146"
    },
    {
      "date": "2023-06-08",
      "open": "61.50",
      "high": "61.75",
      "low": "60.95",
      "close": "61.51",
      "volume": "1313742"
    },
    {
      "date": "2023-06-09",
      "open": "61.34",
      "high": "61.76",
      "low": "60.61",
      "close": "61.04",
      "volume": "1509292"
    },
    {
      "date": "2023-06-12",
      "open": "61.16",
      "high": "62.12",
      "low": "61.00",
      "close": "62.10",
      "volume": "3646147"
    },
    {
      "date": "2023-06-13",
      "open": "61.80",
      "high": "62.69",
      "low": "61.58",
      "close": "61.95",
      "volume": "4615518"
    },
    {
      "date": "2023-06-14",
      "open": "62.14",
      "high": "62.30",
      "low": "61.28",
      "close": "61.44",
      "volume": "1631313"
    },
    {
      "date": "2023-06-15",
      "open": "61.37",
      "high": "62.649",
      "low": "61.21",
      "close": "62.58",
      "volume": "3215358"
    },
    {
      "date": "2023-06-16",
      "open": "62.81",
      "high": "64.015",
      "low": "62.48",
      "close": "63.23",
      "volume": "8439937"
    },
    {
      "date": "2023-06-20",
      "open": "63.42",
      "high": "63.53",
      "low": "61.69",
      "close": "61.75",
      "volume": "2862722"
    },
    {
      "date": "2023-06-21",
      "open": "61.79",
      "high": "62.25",
      "low": "61.455",
      "close": "61.89",
      "volume": "2824153"
    },
    {
      "date": "2023-06-22",
      "open": "61.89",
      "high": "62.12",
      "low": "61.64",
      "close": "61.91",
      "volume": "2660304"
    },
    {
      "date": "2023-06-23",
      "open": "61.885",
      "high": "62.98",
      "low": "61.58",
      "close": "62.45",
      "volume": "4453774"
    },
    {
      "date": "2023-06-26",
      "open": "62.49",
      "high": "63.06",
      "low": "61.26",
      "close": "62.94",
      "volume": "2052391"
    },
    {
      "date": "2023-06-27",
      "open": "63.09",
      "high": "63.41",
      "low": "61.17",
      "close": "61.68",
      "volume": "1706341"
    },
    {
      "date": "2023-06-28",
      "open": "61.98",
      "high": "61.98",
      "low": "60.5696",
      "close": "60.95",
      "volume": "1863726"
    },
    {
      "date": "2023-06-29",
      "open": "60.84",
      "high": "62.035",
      "low": "60.56",
      "close": "61.85",
      "volume": "1836277"
    },
    {
      "date": "2023-06-30",
      "open": "62.11",
      "high": "62.48",
      "low": "61.86",
      "close": "62.25",
      "volume": "1449162"
    },
    {
      "date": "2023-07-03",
      "open": "62.15",
      "high": "62.52",
      "low": "61.82",
      "close": "62.08",
      "volume": "543028"
    },
    {
      "date": "2023-07-05",
      "open": "62.25",
      "high": "63.04",
      "low": "61.73",
      "close": "62.99",
      "volume": "1612168"
    },
    {
      "date": "2023-07-06",
      "open": "62.68",
      "high": "63.05",
      "low": "62.225",
      "close": "62.86",
      "volume": "1374738"
    },
    {
      "date": "2023-07-07",
      "open": "62.77",
      "high": "62.87",
      "low": "61.67",
      "close": "62.07",
      "volume": "1054327"
    },
    {
      "date": "2023-07-10",
      "open": "61.92",
      "high": "62.71",
      "low": "61.79",
      "close": "61.89",
      "volume": "1239538"
    },
    {
      "date": "2023-07-11",
      "open": "62.16",
      "high": "62.88",
      "low": "61.93",
      "close": "62.84",
      "volume": "1206137"
    },
    {
      "date": "2023-07-12",
      "open": "63.65",
      "high": "63.65",
      "low": "62.50",
      "close": "62.65",
      "volume": "1730151"
    },
    {
      "date": "2023-07-13",
      "open": "62.63",
      "high": "62.69",
      "low": "61.91",
      "close": "61.94",
      "volume": "1124113"
    },
    {
      "date": "2023-07-14",
      "open": "61.75",
      "high": "62.05",
      "low": "60.855",
      "close": "61.76",
      "volume": "1175814"
    },
    {
      "date": "2023-07-17",
      "open": "61.71",
      "high": "61.74",
      "low": "61.05",
      "close": "61.08",
      "volume": "1121824"
    },
    {
      "date": "2023-07-18",
      "open": "61.03",
      "high": "62.77",
      "low": "61.03",
      "close": "61.68",
      "volume": "1611905"
    },
    {
      "date": "2023-07-19",
      "open": "62.26",
      "high": "62.935",
      "low": "62.03",
      "close": "62.90",
      "volume": "1533396"
    },
    {
      "date": "2023-07-20",
      "open": "63.30",
      "high": "64.04",
      "low": "63.11",
      "close": "64.01",
      "volume": "1648419"
    },
    {
      "date": "2023-07-21",
      "open": "64.17",
      "high": "64.39",
      "low": "63.49",
      "close": "64.15",
      "volume": "1663922"
    },
    {
      "date": "2023-07-24",
      "open": "64.26",
      "high": "64.50",
      "low": "63.315",
      "close": "63.46",
      "volume": "973057"
    },
    {
      "date": "2023-07-25",
      "open": "63.94",
      "high": "64.375",
      "low": "63.62",
      "close": "63.79",
      "volume": "1316714"
    },
    {
      "date": "2023-07-26",
      "open": "63.80",
      "high": "63.80",
      "low": "62.525",
      "close": "62.80",
      "volume": "1466242"
    },
    {
      "date": "2023-07-27",
      "open": "62.77",
      "high": "63.345",
      "low": "62.515",
      "close": "62.68",
      "volume": "1347384"
    },
    {
      "date": "2023-07-28",
      "open": "63.15",
      "high": "63.25",
      "low": "62.50",
      "close": "63.09",
      "volume": "1314462"
    },
    {
      "date": "2023-07-31",
      "open": "63.07",
      "high": "63.95",
      "low": "62.90",
      "close": "63.72",
      "volume": "2092084"
    },
    {
      "date": "2023-08-01",
      "open": "65.47",
      "high": "65.76",
      "low": "62.20",
      "close": "63.69",
      "volume": "2591408"
    },
    {
      "date": "2023-08-02",
      "open": "63.79",
      "high": "65.98",
      "low": "63.79",
      "close": "65.68",
      "volume": "2041316"
    },
    {
      "date": "2023-08-03",
      "open": "65.72",
      "high": "65.83",
      "low": "64.97",
      "close": "64.98",
      "volume": "1300107"
    },
    {
      "date": "2023-08-04",
      "open": "64.46",
      "high": "65.10",
      "low": "63.575",
      "close": "63.63",
      "volume": "1261216"
    },
    {
      "date": "2023-08-07",
      "open": "63.79",
      "high": "65.20",
      "low": "63.57",
      "close": "64.91",
      "volume": "1627340"
    },
    {
      "date": "2023-08-08",
      "open": "65.27",
      "high": "65.54",
      "low": "64.26",
      "close": "64.53",
      "volume": "1165362"
    },
    {
      "date": "2023-08-09",
      "open": "64.58",
      "high": "65.925",
      "low": "64.54",
      "close": "65.42",
      "volume": "1372954"
    },
    {
      "date": "2023-08-10",
      "open": "65.66",
      "high": "66.435",
      "low": "65.27",
      "close": "65.51",
      "volume": "1703939"
    },
    {
      "date": "2023-08-11",
      "open": "65.73",
      "high": "66.24",
      "low": "65.45",
      "close": "65.93",
      "volume": "1061002"
    },
    {
      "date": "2023-08-14",
      "open": "65.71",
      "high": "66.15",
      "low": "65.10",
      "close": "65.24",
      "volume": "2256835"
    },
    {
      "date": "2023-08-15",
      "open": "64.91",
      "high": "65.70",
      "low": "64.7728",
      "close": "65.41",
      "volume": "787710"
    },
    {
      "date": "2023-08-16",
      "open": "65.19",
      "high": "65.63",
      "low": "64.63",
      "close": "64.73",
      "volume": "1044696"
    },
    {
      "date": "2023-08-17",
      "open": "64.79",
      "high": "65.02",
      "low": "64.13",
      "close": "64.21",
      "volume": "1875845"
    },
    {
      "date": "2023-08-18",
      "open": "63.78",
      "high": "64.56",
      "low": "63.58",
      "close": "64.04",
      "volume": "831689"
    },
    {
      "date": "2023-08-21",
      "open": "64.04",
      "high": "65.02",
      "low": "63.67",
      "close": "64.88",
      "volume": "1459318"
    },
    {
      "date": "2023-08-22",
      "open": "64.83",
      "high": "65.55",
      "low": "64.46",
      "close": "64.79",
      "volume": "1212029"
    },
    {
      "date": "2023-08-23",
      "open": "65.04",
      "high": "65.28",
      "low": "64.38",
      "close": "64.65",
      "volume": "1053158"
    },
    {
      "date": "2023-08-24",
      "open": "64.53",
      "high": "65.38",
      "low": "64.19",
      "close": "64.23",
      "volume": "1107852"
    },
    {
      "date": "2023-08-25",
      "open": "64.25",
      "high": "64.56",
      "low": "63.57",
      "close": "63.86",
      "volume": "1113123"
    },
    {
      "date": "2023-08-28",
      "open": "64.00",
      "high": "65.13",
      "low": "63.835",
      "close": "64.83",
      "volume": "1121592"
    },
    {
      "date": "2023-08-29",
      "open": "64.82",
      "high": "65.605",
      "low": "64.41",
      "close": "64.59",
      "volume": "1411092"
    },
    {
      "date": "2023-08-30",
      "open": "64.63",
      "high": "65.44",
      "low": "64.60",
      "close": "65.25",
      "volume": "1578295"
    },
    {
      "date": "2023-08-31",
      "open": "65.19",
      "high": "65.3786",
      "low": "64.40",
      "close": "64.53",
      "volume": "1408952"
    },
    {
      "date": "2023-09-01",
      "open": "65.03",
      "high": "65.43",
      "low": "64.56",
      "close": "64.69",
      "volume": "1356051"
    },
    {
      "date": "2023-09-05",
      "open": "64.83",
      "high": "65.16",
      "low": "63.23",
      "close": "63.28",
      "volume": "1863733"
    },
    {
      "date": "2023-09-06",
      "open": "63.23",
      "high": "63.51",
      "low": "62.52",
      "close": "63.19",
      "volume": "1939134"
    },
    {
      "date": "2023-09-07",
      "open": "63.26",
      "high": "63.559",
      "low": "62.775",
      "close": "63.45",
      "volume": "2492507"
    },
    {
      "date": "2023-09-08",
      "open": "63.81",
      "high": "64.335",
      "low": "63.585",
      "close": "63.98",
      "volume": "1409453"
    },
    {
      "date": "2023-09-11",
      "open": "64.03",
      "high": "64.84",
      "low": "63.73",
      "close": "64.41",
      "volume": "1788552"
    },
    {
      "date": "2023-09-12",
      "open": "64.50",
      "high": "64.69",
      "low": "63.65",
      "close": "64.23",
      "volume": "1454836"
    },
    {
      "date": "2023-09-13",
      "open": "64.23",
      "high": "64.57",
      "low": "62.985",
      "close": "63.10",
      "volume": "1737584"
    },
    {
      "date": "2023-09-14",
      "open": "63.16",
      "high": "63.85",
      "low": "62.91",
      "close": "63.48",
      "volume": "1775018"
    },
    {
      "date": "2023-09-15",
      "open": "63.43",
      "high": "63.91",
      "low": "62.50",
      "close": "62.55",
      "volume": "2100531"
    },
    {
      "date": "2023-09-18",
      "open": "59.83",
      "high": "60.05",
      "low": "58.54",
      "close": "59.51",
      "volume": "4662046"
    },
    {
      "date": "2023-09-19",
      "open": "59.53",
      "high": "60.83",
      "low": "59.52",
      "close": "60.60",
      "volume": "2576955"
    },
    {
      "date": "2023-09-20",
      "open": "60.75",
      "high": "60.9997",
      "low": "60.30",
      "close": "60.37",
      "volume": "1376331"
    },
    {
      "date": "2023-09-21",
      "open": "60.24",
      "high": "60.39",
      "low": "58.76",
      "close": "58.81",
      "volume": "2011676"
    },
    {
      "date": "2023-09-22",
      "open": "58.77",
      "high": "59.34",
      "low": "57.91",
      "close": "58.10",
      "volume": "2306860"
    },
    {
      "date": "2023-09-25",
      "open": "58.05",
      "high": "58.83",
      "low": "57.90",
      "close": "58.75",
      "volume": "1902974"
    },
    {
      "date": "2023-09-26",
      "open": "58.56",
      "high": "59.62",
      "low": "58.52",
      "close": "59.28",
      "volume": "1473032"
    },
    {
      "date": "2023-09-27",
      "open": "59.46",
      "high": "59.85",
      "low": "58.735",
      "close": "59.11",
      "volume": "1118242"
    },
    {
      "date": "2023-09-28",
      "open": "59.13",
      "high": "59.33",
      "low": "58.445",
      "close": "58.61",
      "volume": "795163"
    },
    {
      "date": "2023-09-29",
      "open": "58.86",
      "high": "58.86",
      "low": "57.66",
      "close": "57.77",
      "volume": "1428726"
    },
    {
      "date": "2023-10-02",
      "open": "57.61",
      "high": "58.085",
      "low": "56.8201",
      "close": "58.06",
      "volume": "1964649"
    },
    {
      "date": "2023-10-03",
      "open": "57.75",
      "high": "58.685",
      "low": "57.62",
      "close": "58.56",
      "volume": "1846127"
    },
    {
      "date": "2023-10-04",
      "open": "58.81",
      "high": "58.81",
      "low": "57.57",
      "close": "58.16",
      "volume": "1549344"
    },
    {
      "date": "2023-10-05",
      "open": "58.13",
      "high": "58.87",
      "low": "58.05",
      "close": "58.81",
      "volume": "1483100"
    },
    {
      "date": "2023-10-06",
      "open": "58.72",
      "high": "58.76",
      "low": "57.31",
      "close": "57.33",
      "volume": "1545865"
    },
    {
      "date": "2023-10-09",
      "open": "56.89",
      "high": "57.01",
      "low": "55.645",
      "close": "56.68",
      "volume": "2210140"
    },
    {
      "date": "2023-10-10",
      "open": "56.95",
      "high": "57.74",
      "low": "56.78",
      "close": "57.24",
      "volume": "1505282"
    },
    {
      "date": "2023-10-11",
      "open": "57.50",
      "high": "57.80",
      "low": "56.73",
      "close": "56.96",
      "volume": "1357279"
    },
    {
      "date": "2023-10-12",
      "open": "56.93",
      "high": "56.93",
      "low": "56.08",
      "close": "56.57",
      "volume": "1334097"
    },
    {
      "date": "2023-10-13",
      "open": "56.42",
      "high": "57.63",
      "low": "56.42",
      "close": "57.61",
      "volume": "1248304"
    },
    {
      "date": "2023-10-16",
      "open": "57.97",
      "high": "58.06",
      "low": "57.295",
      "close": "57.63",
      "volume": "1207275"
    },
    {
      "date": "2023-10-17",
      "open": "57.51",
      "high": "57.915",
      "low": "56.8969",
      "close": "57.19",
      "volume": "1166217"
    },
    {
      "date": "2023-10-18",
      "open": "57.06",
      "high": "57.69",
      "low": "56.67",
      "close": "56.82",
      "volume": "1351237"
    },
    {
      "date": "2023-10-19",
      "open": "56.37",
      "high": "56.64",
      "low": "55.49",
      "close": "55.64",
      "volume": "1699386"
    },
    {
      "date": "2023-10-20",
      "open": "55.64",
      "high": "56.125",
      "low": "54.98",
      "close": "55.13",
      "volume": "2138958"
    },
    {
      "date": "2023-10-23",
      "open": "55.16",
      "high": "55.40",
      "low": "54.53",
      "close": "55.10",
      "volume": "1426436"
    },
    {
      "date": "2023-10-24",
      "open": "55.38",
      "high": "55.90",
      "low": "54.61",
      "close": "54.95",
      "volume": "1669321"
    },
    {
      "date": "2023-10-25",
      "open": "54.48",
      "high": "54.70",
      "low": "53.47",
      "close": "54.25",
      "volume": "1385072"
    },
    {
      "date": "2023-10-26",
      "open": "54.14",
      "high": "54.39",
      "low": "53.585",
      "close": "54.27",
      "volume": "1769641"
    },
    {
      "date": "2023-10-27",
      "open": "54.24",
      "high": "54.54",
      "low": "52.36",
      "close": "52.54",
      "volume": "1495362"
    },
    {
      "date": "2023-10-30",
      "open": "52.60",
      "high": "52.99",
      "low": "51.37",
      "close": "52.16",
      "volume": "3300446"
    },
    {
      "date": "2023-10-31",
      "open": "51.955",
      "high": "54.08",
      "low": "50.27",
      "close": "53.93",
      "volume": "3744823"
    },
    {
      "date": "2023-11-01",
      "open": "54.00",
      "high": "54.585",
      "low": "52.89",
      "close": "54.37",
      "volume": "2239946"
    },
    {
      "date": "2023-11-02",
      "open": "54.22",
      "high": "54.76",
      "low": "53.51",
      "close": "53.97",
      "volume": "1295130"
    },
    {
      "date": "2023-11-03",
      "open": "54.25",
      "high": "55.00",
      "low": "54.02",
      "close": "54.85",
      "volume": "2001823"
    },
    {
      "date": "2023-11-06",
      "open": "55.20",
      "high": "55.36",
      "low": "54.35",
      "close": "54.57",
      "volume": "1375512"
    },
    {
      "date": "2023-11-07",
      "open": "54.36",
      "high": "54.92",
      "low": "54.05",
      "close": "54.72",
      "volume": "1365403"
    },
    {
      "date": "2023-11-08",
      "open": "54.85",
      "high": "54.85",
      "low": "53.4769",
      "close": "54.06",
      "volume": "1886499"
    },
    {
      "date": "2023-11-09",
      "open": "54.25",
      "high": "54.37",
      "low": "52.32",
      "close": "52.52",
      "volume": "1567450"
    },
    {
      "date": "2023-11-10",
      "open": "52.73",
      "high": "52.73",
      "low": "51.465",
      "close": "52.44",
      "volume": "1552857"
    },
    {
      "date": "2023-11-13",
      "open": "52.09",
      "high": "53.41",
      "low": "52.09",
      "close": "53.12",
      "volume": "1593260"
    },
    {
      "date": "2023-11-14",
      "open": "53.60",
      "high": "54.805",
      "low": "53.38",
      "close": "54.57",
      "volume": "1938447"
    },
    {
      "date": "2023-11-15",
      "open": "54.44",
      "high": "55.495",
      "low": "54.31",
      "close": "54.98",
      "volume": "1953398"
    },
    {
      "date": "2023-11-16",
      "open": "55.13",
      "high": "55.17",
      "low": "53.545",
      "close": "53.99",
      "volume": "1748830"
    },
    {
      "date": "2023-11-17",
      "open": "54.46",
      "high": "54.494",
      "low": "53.78",
      "close": "54.27",
      "volume": "2990942"
    },
    {
      "date": "2023-11-20",
      "open": "54.49",
      "high": "55.18",
      "low": "54.21",
      "close": "54.71",
      "volume": "1512257"
    },
    {
      "date": "2023-11-21",
      "open": "53.20",
      "high": "54.00",
      "low": "52.815",
      "close": "53.23",
      "volume": "1489312"
    },
    {
      "date": "2023-11-22",
      "open": "53.53",
      "high": "54.10",
      "low": "53.24",
      "close": "53.40",
      "volume": "1110949"
    },
    {
      "date": "2023-11-24",
      "open": "53.58",
      "high": "53.78",
      "low": "53.205",
      "close": "53.74",
      "volume": "430700"
    },
    {
      "date": "2023-11-27",
      "open": "53.64",
      "high": "53.675",
      "low": "52.405",
      "close": "52.87",
      "volume": "1238812"
    },
    {
      "date": "2023-11-28",
      "open": "52.92",
      "high": "52.92",
      "low": "52.20",
      "close": "52.70",
      "volume": "1760488"
    },
    {
      "date": "2023-11-29",
      "open": "52.92",
      "high": "53.66",
      "low": "52.795",
      "close": "53.39",
      "volume": "1535023"
    },
    {
      "date": "2023-11-30",
      "open": "53.93",
      "high": "54.53",
      "low": "53.6264",
      "close": "54.34",
      "volume": "4012403"
    },
    {
      "date": "2023-12-01",
      "open": "54.42",
      "high": "54.61",
      "low": "53.62",
      "close": "54.02",
      "volume": "1882507"
    },
    {
      "date": "2023-12-04",
      "open": "55.28",
      "high": "55.94",
      "low": "54.68",
      "close": "54.96",
      "volume": "1863846"
    },
    {
      "date": "2023-12-05",
      "open": "54.69",
      "high": "55.42",
      "low": "54.52",
      "close": "54.82",
      "volume": "1429845"
    },
    {
      "date": "2023-12-06",
      "open": "54.71",
      "high": "55.64",
      "low": "54.25",
      "close": "55.42",
      "volume": "1358151"
    },
    {
      "date": "2023-12-07",
      "open": "55.66",
      "high": "55.66",
      "low": "54.699",
      "close": "55.18",
      "volume": "1276626"
    },
    {
      "date": "2023-12-08",
      "open": "55.17",
      "high": "55.17",
      "low": "54.30",
      "close": "54.70",
      "volume": "1517309"
    },
    {
      "date": "2023-12-11",
      "open": "54.82",
      "high": "57.10",
      "low": "54.74",
      "close": "57.04",
      "volume": "2385166"
    },
    {
      "date": "2023-12-12",
      "open": "57.36",
      "high": "62.45",
      "low": "57.1224",
      "close": "61.86",
      "volume": "6164580"
    },
    {
      "date": "2023-12-13",
      "open": "62.45",
      "high": "64.84",
      "low": "62.24",
      "close": "64.19",
      "volume": "4060781"
    },
    {
      "date": "2023-12-14",
      "open": "64.50",
      "high": "64.99",
      "low": "63.66",
      "close": "63.84",
      "volume": "3019842"
    },
    {
      "date": "2023-12-15",
      "open": "63.82",
      "high": "64.30",
      "low": "61.48",
      "close": "62.30",
      "volume": "6206996"
    },
    {
      "date": "2023-12-18",
      "open": "62.28",
      "high": "62.32",
      "low": "60.35",
      "close": "60.62",
      "volume": "2304081"
    },
    {
      "date": "2023-12-19",
      "open": "60.97",
      "high": "62.26",
      "low": "60.64",
      "close": "61.90",
      "volume": "1790036"
    },
    {
      "date": "2023-12-20",
      "open": "62.00",
      "high": "62.19",
      "low": "60.615",
      "close": "60.76",
      "volume": "1901517"
    },
    {
      "date": "2023-12-21",
      "open": "61.15",
      "high": "61.82",
      "low": "60.91",
      "close": "61.69",
      "volume": "2092217"
    },
    {
      "date": "2023-12-22",
      "open": "61.92",
      "high": "63.41",
      "low": "61.81",
      "close": "62.85",
      "volume": "980135"
    },
    {
      "date": "2023-12-26",
      "open": "63.10",
      "high": "63.225",
      "low": "62.21",
      "close": "62.55",
      "volume": "1295805"
    },
    {
      "date": "2023-12-27",
      "open": "62.44",
      "high": "62.79",
      "low": "62.1311",
      "close": "62.68",
      "volume": "1165912"
    },
    {
      "date": "2023-12-28",
      "open": "62.90",
      "high": "63.57",
      "low": "62.59",
      "close": "62.73",
      "volume": "1115679"
    },
    {
      "date": "2023-12-29",
      "open": "62.44",
      "high": "63.07",
      "low": "62.405",
      "close": "62.79",
      "volume": "992852"
    },
    {
      "date": "2024-01-02",
      "open": "62.39",
      "high": "65.49",
      "low": "62.39",
      "close": "65.45",
      "volume": "1458807"
    },
    {
      "date": "2024-01-03",
      "open": "65.45",
      "high": "67.06",
      "low": "65.13",
      "close": "65.51",
      "volume": "2586850"
    },
    {
      "date": "2024-01-04",
      "open": "65.46",
      "high": "67.365",
      "low": "65.36",
      "close": "66.59",
      "volume": "2999495"
    },
    {
      "date": "2024-01-05",
      "open": "66.32",
      "high": "66.47",
      "low": "65.18",
      "close": "65.26",
      "volume": "1942630"
    },
    {
      "date": "2024-01-08",
      "open": "64.90",
      "high": "65.84",
      "low": "62.35",
      "close": "65.82",
      "volume": "2102088"
    },
    {
      "date": "2024-01-09",
      "open": "65.82",
      "high": "66.17",
      "low": "63.45",
      "close": "64.38",
      "volume": "1951322"
    },
    {
      "date": "2024-01-10",
      "open": "64.20",
      "high": "65.18",
      "low": "63.87",
      "close": "64.14",
      "volume": "1752808"
    },
    {
      "date": "2024-01-11",
      "open": "63.58",
      "high": "63.58",
      "low": "62.70",
      "close": "63.11",
      "volume": "1780238"
    },
    {
      "date": "2024-01-12",
      "open": "63.30",
      "high": "63.88",
      "low": "62.46",
      "close": "62.74",
      "volume": "1125245"
    },
    {
      "date": "2024-01-16",
      "open": "62.59",
      "high": "62.635",
      "low": "61.22",
      "close": "61.34",
      "volume": "1410663"
    },
    {
      "date": "2024-01-17",
      "open": "61.18",
      "high": "61.84",
      "low": "60.37",
      "close": "61.48",
      "volume": "1218629"
    },
    {
      "date": "2024-01-18",
      "open": "61.30",
      "high": "61.55",
      "low": "60.27",
      "close": "61.18",
      "volume": "1139354"
    },
    {
      "date": "2024-01-19",
      "open": "61.28",
      "high": "61.67",
      "low": "60.45",
      "close": "61.49",
      "volume": "1212269"
    },
    {
      "date": "2024-01-22",
      "open": "61.805",
      "high": "61.93",
      "low": "60.61",
      "close": "61.50",
      "volume": "1117110"
    },
    {
      "date": "2024-01-23",
      "open": "61.73",
      "high": "62.19",
      "low": "60.93",
      "close": "61.87",
      "volume": "1097543"
    },
    {
      "date": "2024-01-24",
      "open": "62.05",
      "high": "62.14",
      "low": "60.78",
      "close": "60.84",
      "volume": "1317323"
    },
    {
      "date": "2024-01-25",
      "open": "60.73",
      "high": "61.32",
      "low": "59.58",
      "close": "60.92",
      "volume": "1114651"
    },
    {
      "date": "2024-01-26",
      "open": "61.32",
      "high": "61.71",
      "low": "60.30",
      "close": "60.64",
      "volume": "1030055"
    },
    {
      "date": "2024-01-29",
      "open": "60.36",
      "high": "60.84",
      "low": "59.77",
      "close": "60.47",
      "volume": "1253053"
    },
    {
      "date": "2024-01-30",
      "open": "60.50",
      "high": "60.50",
      "low": "59.15",
      "close": "59.28",
      "volume": "1865500"
    },
    {
      "date": "2024-01-31",
      "open": "59.30",
      "high": "59.475",
      "low": "58.52",
      "close": "58.77",
      "volume": "1857899"
    },
    {
      "date": "2024-02-01",
      "open": "58.52",
      "high": "59.27",
      "low": "58.03",
      "close": "59.16",
      "volume": "1402269"
    },
    {
      "date": "2024-02-02",
      "open": "58.63",
      "high": "59.27",
      "low": "58.05",
      "close": "58.35",
      "volume": "1148076"
    },
    {
      "date": "2024-02-05",
      "open": "58.00",
      "high": "58.47",
      "low": "57.63",
      "close": "58.06",
      "volume": "1248997"
    },
    {
      "date": "2024-02-06",
      "open": "58.50",
      "high": "59.94",
      "low": "57.69",
      "close": "59.63",
      "volume": "2025638"
    },
    {
      "date": "2024-02-07",
      "open": "59.24",
      "high": "59.575",
      "low": "57.34",
      "close": "57.34",
      "volume": "1368656"
    },
    {
      "date": "2024-02-08",
      "open": "57.35",
      "high": "57.72",
      "low": "56.10",
      "close": "57.36",
      "volume": "1703754"
    },
    {
      "date": "2024-02-09",
      "open": "57.37",
      "high": "57.96",
      "low": "57.09",
      "close": "57.66",
      "volume": "1761933"
    },
    {
      "date": "2024-02-12",
      "open": "57.79",
      "high": "58.43",
      "low": "57.38",
      "close": "57.84",
      "volume": "2211796"
    },
    {
      "date": "2024-02-13",
      "open": "60.04",
      "high": "60.70",
      "low": "57.83",
      "close": "59.34",
      "volume": "3494636"
    },
    {
      "date": "2024-02-14",
      "open": "58.59",
      "high": "60.20",
      "low": "57.51",
      "close": "57.89",
      "volume": "2235715"
    },
    {
      "date": "2024-02-15",
      "open": "58.09",
      "high": "59.87",
      "low": "57.89",
      "close": "58.97",
      "volume": "1436639"
    },
    {
      "date": "2024-02-16",
      "open": "58.88",
      "high": "59.105",
      "low": "57.92",
      "close": "57.96",
      "volume": "1132034"
    },
    {
      "date": "2024-02-20",
      "open": "57.79",
      "high": "59.50",
      "low": "57.62",
      "close": "58.82",
      "volume": "2167035"
    },
    {
      "date": "2024-02-21",
      "open": "59.08",
      "high": "60.46",
      "low": "59.05",
      "close": "60.33",
      "volume": "1960923"
    },
    {
      "date": "2024-02-22",
      "open": "60.33",
      "high": "61.34",
      "low": "59.46",
      "close": "60.91",
      "volume": "1701518"
    },
    {
      "date": "2024-02-23",
      "open": "61.80",
      "high": "61.865",
      "low": "60.31",
      "close": "60.59",
      "volume": "1373232"
    },
    {
      "date": "2024-02-26",
      "open": "60.33",
      "high": "61.44",
      "low": "60.10",
      "close": "60.53",
      "volume": "1246939"
    },
    {
      "date": "2024-02-27",
      "open": "60.65",
      "high": "61.48",
      "low": "59.73",
      "close": "61.00",
      "volume": "1370002"
    },
    {
      "date": "2024-02-28",
      "open": "60.77",
      "high": "61.00",
      "low": "59.91",
      "close": "59.98",
      "volume": "1118697"
    },
    {
      "date": "2024-02-29",
      "open": "60.21",
      "high": "60.21",
      "low": "58.25",
      "close": "58.36",
      "volume": "3086977"
    },
    {
      "date": "2024-03-01",
      "open": "58.70",
      "high": "59.66",
      "low": "58.37",
      "close": "59.05",
      "volume": "1574698"
    },
    {
      "date": "2024-03-04",
      "open": "59.25",
      "high": "59.775",
      "low": "58.07",
      "close": "59.72",
      "volume": "1663282"
    },
    {
      "date": "2024-03-05",
      "open": "59.96",
      "high": "60.19",
      "low": "58.07",
      "close": "58.90",
      "volume": "1876797"
    },
    {
      "date": "2024-03-06",
      "open": "59.21",
      "high": "59.70",
      "low": "58.52",
      "close": "59.26",
      "volume": "1797523"
    },
    {
      "date": "2024-03-07",
      "open": "59.49",
      "high": "59.72",
      "low": "58.33",
      "close": "59.03",
      "volume": "1581732"
    },
    {
      "date": "2024-03-08",
      "open": "59.17",
      "high": "60.17",
      "low": "59.14",
      "close": "60.02",
      "volume": "1572361"
    },
    {
      "date": "2024-03-11",
      "open": "60.15",
      "high": "61.16",
      "low": "59.70",
      "close": "60.79",
      "volume": "2193150"
    },
    {
      "date": "2024-03-12",
      "open": "60.72",
      "high": "60.90",
      "low": "58.90",
      "close": "59.33",
      "volume": "1643796"
    },
    {
      "date": "2024-03-13",
      "open": "59.35",
      "high": "60.22",
      "low": "58.60",
      "close": "58.92",
      "volume": "1335486"
    },
    {
      "date": "2024-03-14",
      "open": "58.75",
      "high": "59.12",
      "low": "58.0994",
      "close": "58.54",
      "volume": "1230862"
    },
    {
      "date": "2024-03-15",
      "open": "58.30",
      "high": "58.755",
      "low": "57.53",
      "close": "58.37",
      "volume": "4901969"
    },
    {
      "date": "2024-03-18",
      "open": "58.75",
      "high": "58.78",
      "low": "57.30",
      "close": "57.34",
      "volume": "1811547"
    },
    {
      "date": "2024-03-19",
      "open": "57.70",
      "high": "58.44",
      "low": "57.18",
      "close": "58.33",
      "volume": "2502861"
    },
    {
      "date": "2024-03-20",
      "open": "58.03",
      "high": "58.43",
      "low": "57.49",
      "close": "58.24",
      "volume": "1714309"
    },
    {
      "date": "2024-03-21",
      "open": "58.57",
      "high": "59.03",
      "low": "57.47",
      "close": "57.72",
      "volume": "1535769"
    },
    {
      "date": "2024-03-22",
      "open": "57.98",
      "high": "57.98",
      "low": "56.96",
      "close": "56.98",
      "volume": "1192639"
    },
    {
      "date": "2024-03-25",
      "open": "57.14",
      "high": "57.59",
      "low": "56.57",
      "close": "57.48",
      "volume": "1882931"
    },
    {
      "date": "2024-03-26",
      "open": "57.53",
      "high": "57.555",
      "low": "56.51",
      "close": "56.55",
      "volume": "1805731"
    },
    {
      "date": "2024-03-27",
      "open": "56.52",
      "high": "57.35",
      "low": "56.50",
      "close": "57.12",
      "volume": "1653642"
    },
    {
      "date": "2024-03-28",
      "open": "57.25",
      "high": "57.40",
      "low": "56.61",
      "close": "56.97",
      "volume": "1883250"
    },
    {
      "date": "2024-04-01",
      "open": "56.97",
      "high": "57.00",
      "low": "56.03",
      "close": "56.64",
      "volume": "1270495"
    },
    {
      "date": "2024-04-02",
      "open": "56.56",
      "high": "57.1487",
      "low": "55.79",
      "close": "55.83",
      "volume": "2088947"
    },
    {
      "date": "2024-04-03",
      "open": "55.84",
      "high": "56.21",
      "low": "55.00",
      "close": "55.31",
      "volume": "1909866"
    },
    {
      "date": "2024-04-04",
      "open": "55.55",
      "high": "55.855",
      "low": "54.82",
      "close": "54.99",
      "volume": "1546103"
    },
    {
      "date": "2024-04-05",
      "open": "54.84",
      "high": "55.41",
      "low": "54.26",
      "close": "55.24",
      "volume": "1603328"
    },
    {
      "date": "2024-04-08",
      "open": "54.97",
      "high": "55.42",
      "low": "54.42",
      "close": "55.05",
      "volume": "1238969"
    },
    {
      "date": "2024-04-09",
      "open": "55.20",
      "high": "56.46",
      "low": "55.19",
      "close": "55.30",
      "volume": "1483440"
    },
    {
      "date": "2024-04-10",
      "open": "54.85",
      "high": "55.25",
      "low": "54.47",
      "close": "55.00",
      "volume": "1052587"
    },
    {
      "date": "2024-04-11",
      "open": "55.34",
      "high": "55.99",
      "low": "54.63",
      "close": "54.92",
      "volume": "1580963"
    },
    {
      "date": "2024-04-12",
      "open": "54.72",
      "high": "55.03",
      "low": "53.76",
      "close": "53.85",
      "volume": "1227465"
    },
    {
      "date": "2024-04-15",
      "open": "53.91",
      "high": "54.30",
      "low": "53.41",
      "close": "53.43",
      "volume": "1574419"
    },
    {
      "date": "2024-04-16",
      "open": "53.34",
      "high": "54.09",
      "low": "53.15",
      "close": "53.22",
      "volume": "1465377"
    },
    {
      "date": "2024-04-17",
      "open": "53.22",
      "high": "53.80",
      "low": "52.70",
      "close": "52.72",
      "volume": "2525527"
    },
    {
      "date": "2024-04-18",
      "open": "52.96",
      "high": "53.15",
      "low": "52.26",
      "close": "52.82",
      "volume": "1830343"
    },
    {
      "date": "2024-04-19",
      "open": "52.97",
      "high": "53.00",
      "low": "52.00",
      "close": "52.35",
      "volume": "2181297"
    },
    {
      "date": "2024-04-22",
      "open": "52.43",
      "high": "52.62",
      "low": "51.88",
      "close": "51.92",
      "volume": "1751676"
    },
    {
      "date": "2024-04-23",
      "open": "52.00",
      "high": "52.2175",
      "low": "51.39",
      "close": "51.65",
      "volume": "2493676"
    },
    {
      "date": "2024-04-24",
      "open": "51.65",
      "high": "51.835",
      "low": "51.14",
      "close": "51.74",
      "volume": "1564434"
    },
    {
      "date": "2024-04-25",
      "open": "51.58",
      "high": "51.85",
      "low": "50.3501",
      "close": "51.18",
      "volume": "1771950"
    },
    {
      "date": "2024-04-26",
      "open": "50.99",
      "high": "51.85",
      "low": "50.87",
      "close": "51.68",
      "volume": "1564403"
    },
    {
      "date": "2024-04-29",
      "open": "51.75",
      "high": "53.27",
      "low": "51.71",
      "close": "52.56",
      "volume": "3081703"
    },
    {
      "date": "2024-04-30",
      "open": "50.40",
      "high": "53.84",
      "low": "50.3498",
      "close": "52.05",
      "volume": "4773335"
    },
    {
      "date": "2024-05-01",
      "open": "51.87",
      "high": "53.98",
      "low": "51.75",
      "close": "52.94",
      "volume": "3577694"
    },
    {
      "date": "2024-05-02",
      "open": "53.02",
      "high": "53.46",
      "low": "52.28",
      "close": "53.09",
      "volume": "2020535"
    },
    {
      "date": "2024-05-03",
      "open": "53.70",
      "high": "53.87",
      "low": "52.73",
      "close": "53.76",
      "volume": "1407391"
    },
    {
      "date": "2024-05-06",
      "open": "53.79",
      "high": "54.19",
      "low": "53.45",
      "close": "54.08",
      "volume": "2016552"
    },
    {
      "date": "2024-05-07",
      "open": "54.50",
      "high": "54.92",
      "low": "53.96",
      "close": "54.37",
      "volume": "1901286"
    },
    {
      "date": "2024-05-08",
      "open": "54.37",
      "high": "54.49",
      "low": "53.23",
      "close": "53.51",
      "volume": "2208629"
    },
    {
      "date": "2024-05-09",
      "open": "53.76",
      "high": "53.94",
      "low": "53.10",
      "close": "53.50",
      "volume": "1428455"
    },
    {
      "date": "2024-05-10",
      "open": "53.39",
      "high": "53.6725",
      "low": "52.81",
      "close": "53.06",
      "volume": "1505329"
    },
    {
      "date": "2024-05-13",
      "open": "57.00",
      "high": "58.93",
      "low": "56.62",
      "close": "57.60",
      "volume": "7237381"
    },
    {
      "date": "2024-05-14",
      "open": "57.60",
      "high": "58.11",
      "low": "56.85",
      "close": "57.05",
      "volume": "2734988"
    },
    {
      "date": "2024-05-15",
      "open": "57.43",
      "high": "57.44",
      "low": "56.775",
      "close": "57.05",
      "volume": "3395238"
    },
    {
      "date": "2024-05-16",
      "open": "56.86",
      "high": "57.38",
      "low": "56.37",
      "close": "56.86",
      "volume": "3042675"
    },
    {
      "date": "2024-05-17",
      "open": "56.83",
      "high": "57.245",
      "low": "56.40",
      "close": "57.10",
      "volume": "1618342"
    },
    {
      "date": "2024-05-20",
      "open": "57.21",
      "high": "57.37",
      "low": "56.99",
      "close": "57.19",
      "volume": "1977879"
    },
    {
      "date": "2024-05-21",
      "open": "57.11",
      "high": "57.51",
      "low": "56.93",
      "close": "57.40",
      "volume": "1826233"
    },
    {
      "date": "2024-05-22",
      "open": "57.38",
      "high": "58.38",
      "low": "57.34",
      "close": "58.20",
      "volume": "2667116"
    },
    {
      "date": "2024-05-23",
      "open": "57.87",
      "high": "58.19",
      "low": "57.28",
      "close": "57.45",
      "volume": "2205958"
    },
    {
      "date": "2024-05-24",
      "open": "57.56",
      "high": "57.78",
      "low": "57.19",
      "close": "57.31",
      "volume": "1966856"
    },
    {
      "date": "2024-05-28",
      "open": "57.25",
      "high": "57.50",
      "low": "56.62",
      "close": "57.25",
      "volume": "2276796"
    },
    {
      "date": "2024-05-29",
      "open": "56.87",
      "high": "57.30",
      "low": "56.41",
      "close": "56.92",
      "volume": "4190473"
    },
    {
      "date": "2024-05-30",
      "open": "57.05",
      "high": "57.555",
      "low": "56.80",
      "close": "57.30",
      "volume": "2254712"
    },
    {
      "date": "2024-05-31",
      "open": "57.36",
      "high": "57.98",
      "low": "57.30",
      "close": "57.79",
      "volume": "5049814"
    },
    {
      "date": "2024-06-03",
      "open": "57.56",
      "high": "59.065",
      "low": "57.56",
      "close": "58.80",
      "volume": "7764689"
    },
    {
      "date": "2024-06-04",
      "open": "58.67",
      "high": "59.32",
      "low": "58.52",
      "close": "58.57",
      "volume": "6497868"
    },
    {
      "date": "2024-06-05",
      "open": "58.60",
      "high": "59.10",
      "low": "57.95",
      "close": "59.03",
      "volume": "7494737"
    },
    {
      "date": "2024-06-06",
      "open": "58.91",
      "high": "59.27",
      "low": "58.185",
      "close": "58.41",
      "volume": "7860251"
    },
    {
      "date": "2024-06-07",
      "open": "58.14",
      "high": "59.24",
      "low": "58.02",
      "close": "59.16",
      "volume": "8706264"
    },
    {
      "date": "2024-06-10",
      "open": "59.01",
      "high": "59.48",
      "low": "58.91",
      "close": "59.40",
      "volume": "10170970"
    },
    {
      "date": "2024-06-11",
      "open": "59.41",
      "high": "59.66",
      "low": "57.97",
      "close": "59.48",
      "volume": "9175728"
    },
    {
      "date": "2024-06-12",
      "open": "59.59",
      "high": "60.66",
      "low": "59.37",
      "close": "59.94",
      "volume": "6112135"
    },
    {
      "date": "2024-06-13",
      "open": "59.98",
      "high": "62.96",
      "low": "59.96",
      "close": "62.69",
      "volume": "6474167"
    },
    {
      "date": "2024-06-14",
      "open": "62.28",
      "high": "63.08",
      "low": "61.42",
      "close": "62.11",
      "volume": "4892041"
    },
    {
      "date": "2024-06-17",
      "open": "61.76",
      "high": "62.83",
      "low": "61.48",
      "close": "62.69",
      "volume": "6287107"
    },
    {
      "date": "2024-06-18",
      "open": "62.65",
      "high": "64.30",
      "low": "61.18",
      "close": "61.44",
      "volume": "5074164"
    },
    {
      "date": "2024-06-20",
      "open": "61.27",
      "high": "62.95",
      "low": "61.19",
      "close": "62.36",
      "volume": "3374041"
    },
    {
      "date": "2024-06-21",
      "open": "63.07",
      "high": "63.81",
      "low": "62.46",
      "close": "63.22",
      "volume": "9700687"
    },
    {
      "date": "2024-06-24",
      "open": "63.37",
      "high": "64.09",
      "low": "62.78",
      "close": "63.75",
      "volume": "2614807"
    },
    {
      "date": "2024-06-25",
      "open": "63.60",
      "high": "63.73",
      "low": "63.08",
      "close": "63.10",
      "volume": "1708686"
    },
    {
      "date": "2024-06-26",
      "open": "63.01",
      "high": "63.01",
      "low": "61.59",
      "close": "61.75",
      "volume": "2384646"
    },
    {
      "date": "2024-06-27",
      "open": "61.97",
      "high": "62.13",
      "low": "60.81",
      "close": "61.35",
      "volume": "1643346"
    },
    {
      "date": "2024-06-28",
      "open": "61.54",
      "high": "61.54",
      "low": "60.07",
      "close": "60.62",
      "volume": "10984690"
    },
    {
      "date": "2024-07-01",
      "open": "60.50",
      "high": "61.99",
      "low": "60.37",
      "close": "60.87",
      "volume": "2247348"
    },
    {
      "date": "2024-07-02",
      "open": "59.20",
      "high": "60.48",
      "low": "58.6315",
      "close": "59.02",
      "volume": "3180651"
    },
    {
      "date": "2024-07-03",
      "open": "59.12",
      "high": "59.22",
      "low": "57.58",
      "close": "57.66",
      "volume": "1472478"
    },
    {
      "date": "2024-07-05",
      "open": "57.48",
      "high": "57.58",
      "low": "56.75",
      "close": "57.33",
      "volume": "2092546"
    },
    {
      "date": "2024-07-08",
      "open": "57.36",
      "high": "58.62",
      "low": "57.17",
      "close": "58.17",
      "volume": "2669763"
    },
    {
      "date": "2024-07-09",
      "open": "58.33",
      "high": "60.91",
      "low": "58.10",
      "close": "60.70",
      "volume": "2408353"
    },
    {
      "date": "2024-07-10",
      "open": "60.96",
      "high": "61.00",
      "low": "59.74",
      "close": "60.73",
      "volume": "2525127"
    },
    {
      "date": "2024-07-11",
      "open": "60.84",
      "high": "62.6325",
      "low": "60.75",
      "close": "62.29",
      "volume": "2268682"
    },
    {
      "date": "2024-07-12",
      "open": "63.00",
      "high": "63.93",
      "low": "62.61",
      "close": "63.66",
      "volume": "1934890"
    },
    {
      "date": "2024-07-15",
      "open": "63.49",
      "high": "64.59",
      "low": "63.26",
      "close": "64.25",
      "volume": "1577594"
    },
    {
      "date": "2024-07-16",
      "open": "64.19",
      "high": "64.50",
      "low": "63.48",
      "close": "64.00",
      "volume": "1448801"
    },
    {
      "date": "2024-07-17",
      "open": "63.96",
      "high": "65.34",
      "low": "63.50",
      "close": "65.30",
      "volume": "1810888"
    },
    {
      "date": "2024-07-18",
      "open": "65.30",
      "high": "66.78",
      "low": "64.61",
      "close": "65.37",
      "volume": "2081323"
    },
    {
      "date": "2024-07-19",
      "open": "65.54",
      "high": "66.10",
      "low": "64.9821",
      "close": "65.87",
      "volume": "1559059"
    },
    {
      "date": "2024-07-22",
      "open": "66.09",
      "high": "66.16",
      "low": "64.30",
      "close": "65.19",
      "volume": "1239625"
    },
    {
      "date": "2024-07-23",
      "open": "65.08",
      "high": "66.12",
      "low": "64.54",
      "close": "65.80",
      "volume": "1108143"
    },
    {
      "date": "2024-07-24",
      "open": "66.01",
      "high": "66.98",
      "low": "65.62",
      "close": "66.91",
      "volume": "2956677"
    },
    {
      "date": "2024-07-25",
      "open": "67.00",
      "high": "70.36",
      "low": "66.99",
      "close": "68.57",
      "volume": "2786176"
    },
    {
      "date": "2024-07-26",
      "open": "68.57",
      "high": "69.85",
      "low": "68.2405",
      "close": "68.61",
      "volume": "2186078"
    },
    {
      "date": "2024-07-29",
      "open": "68.51",
      "high": "69.14",
      "low": "68.02",
      "close": "68.59",
      "volume": "2779930"
    },
    {
      "date": "2024-07-30",
      "open": "69.33",
      "high": "69.33",
      "low": "64.74",
      "close": "67.79",
      "volume": "4635370"
    },
    {
      "date": "2024-07-31",
      "open": "67.83",
      "high": "68.98",
      "low": "64.81",
      "close": "65.07",
      "volume": "2837849"
    },
    {
      "date": "2024-08-01",
      "open": "65.20",
      "high": "65.68",
      "low": "64.08",
      "close": "64.42",
      "volume": "2063610"
    },
    {
      "date": "2024-08-02",
      "open": "64.27",
      "high": "65.15",
      "low": "62.9661",
      "close": "64.47",
      "volume": "1942001"
    },
    {
      "date": "2024-08-05",
      "open": "63.35",
      "high": "64.17",
      "low": "61.95",
      "close": "62.00",
      "volume": "2359860"
    },
    {
      "date": "2024-08-06",
      "open": "61.81",
      "high": "62.42",
      "low": "60.99",
      "close": "61.27",
      "volume": "2405923"
    },
    {
      "date": "2024-08-07",
      "open": "61.55",
      "high": "62.59",
      "low": "60.20",
      "close": "60.29",
      "volume": "2015519"
    },
    {
      "date": "2024-08-08",
      "open": "60.30",
      "high": "62.03",
      "low": "60.195",
      "close": "61.78",
      "volume": "2474080"
    },
    {
      "date": "2024-08-09",
      "open": "61.39",
      "high": "62.225",
      "low": "60.83",
      "close": "61.08",
      "volume": "1301728"
    },
    {
      "date": "2024-08-12",
      "open": "60.96",
      "high": "61.71",
      "low": "60.26",
      "close": "61.12",
      "volume": "1422933"
    },
    {
      "date": "2024-08-13",
      "open": "61.16",
      "high": "62.24",
      "low": "60.95",
      "close": "62.02",
      "volume": "2608773"
    },
    {
      "date": "2024-08-14",
      "open": "61.80",
      "high": "61.99",
      "low": "60.99",
      "close": "61.18",
      "volume": "1504180"
    },
    {
      "date": "2024-08-15",
      "open": "61.79",
      "high": "62.22",
      "low": "61.32",
      "close": "61.68",
      "volume": "1312618"
    },
    {
      "date": "2024-08-16",
      "open": "61.88",
      "high": "62.47",
      "low": "61.38",
      "close": "62.16",
      "volume": "1393247"
    },
    {
      "date": "2024-08-19",
      "open": "62.23",
      "high": "63.30",
      "low": "62.06",
      "close": "63.26",
      "volume": "1407674"
    },
    {
      "date": "2024-08-20",
      "open": "63.09",
      "high": "64.78",
      "low": "63.04",
      "close": "64.38",
      "volume": "2009978"
    },
    {
      "date": "2024-08-21",
      "open": "64.42",
      "high": "64.90",
      "low": "64.04",
      "close": "64.15",
      "volume": "1765204"
    },
    {
      "date": "2024-08-22",
      "open": "64.36",
      "high": "64.36",
      "low": "62.69",
      "close": "63.02",
      "volume": "1929862"
    },
    {
      "date": "2024-08-23",
      "open": "63.52",
      "high": "64.46",
      "low": "63.05",
      "close": "64.14",
      "volume": "1566790"
    },
    {
      "date": "2024-08-26",
      "open": "64.26",
      "high": "65.40",
      "low": "63.9401",
      "close": "65.16",
      "volume": "1981484"
    },
    {
      "date": "2024-08-27",
      "open": "65.32",
      "high": "65.70",
      "low": "64.90",
      "close": "65.63",
      "volume": "1493198"
    },
    {
      "date": "2024-08-28",
      "open": "65.52",
      "high": "65.91",
      "low": "65.32",
      "close": "65.64",
      "volume": "1321539"
    },
    {
      "date": "2024-08-29",
      "open": "65.80",
      "high": "67.48",
      "low": "65.10",
      "close": "65.91",
      "volume": "1490621"
    },
    {
      "date": "2024-08-30",
      "open": "65.91",
      "high": "66.325",
      "low": "64.99",
      "close": "65.66",
      "volume": "2548307"
    },
    {
      "date": "2024-09-03",
      "open": "65.76",
      "high": "67.09",
      "low": "65.26",
      "close": "66.31",
      "volume": "1969857"
    },
    {
      "date": "2024-09-04",
      "open": "66.42",
      "high": "66.745",
      "low": "64.13",
      "close": "64.33",
      "volume": "2071007"
    },
    {
      "date": "2024-09-05",
      "open": "64.32",
      "high": "64.85",
      "low": "61.15",
      "close": "62.96",
      "volume": "2303935"
    },
    {
      "date": "2024-09-06",
      "open": "63.20",
      "high": "63.76",
      "low": "61.19",
      "close": "61.26",
      "volume": "1785855"
    },
    {
      "date": "2024-09-09",
      "open": "61.48",
      "high": "62.83",
      "low": "61.19",
      "close": "62.26",
      "volume": "1792922"
    },
    {
      "date": "2024-09-10",
      "open": "62.19",
      "high": "63.34",
      "low": "61.45",
      "close": "63.13",
      "volume": "1720172"
    },
    {
      "date": "2024-09-11",
      "open": "63.04",
      "high": "63.16",
      "low": "61.67",
      "close": "63.13",
      "volume": "1574242"
    },
    {
      "date": "2024-09-12",
      "open": "62.94",
      "high": "63.455",
      "low": "61.63",
      "close": "63.36",
      "volume": "1417596"
    },
    {
      "date": "2024-09-13",
      "open": "63.37",
      "high": "64.17",
      "low": "63.07",
      "close": "63.56",
      "volume": "2021372"
    },
    {
      "date": "2024-09-16",
      "open": "63.94",
      "high": "66.48",
      "low": "63.90",
      "close": "66.41",
      "volume": "1859599"
    },
    {
      "date": "2024-09-17",
      "open": "66.42",
      "high": "67.74",
      "low": "66.195",
      "close": "66.43",
      "volume": "1658156"
    },
    {
      "date": "2024-09-18",
      "open": "65.25",
      "high": "66.08",
      "low": "64.38",
      "close": "65.17",
      "volume": "2858106"
    },
    {
      "date": "2024-09-19",
      "open": "66.22",
      "high": "66.95",
      "low": "65.27",
      "close": "66.82",
      "volume": "2077686"
    },
    {
      "date": "2024-09-20",
      "open": "66.20",
      "high": "66.20",
      "low": "64.99",
      "close": "65.74",
      "volume": "7670507"
    },
    {
      "date": "2024-09-23",
      "open": "65.97",
      "high": "65.97",
      "low": "64.065",
      "close": "64.12",
      "volume": "2033047"
    },
    {
      "date": "2024-09-24",
      "open": "64.15",
      "high": "64.20",
      "low": "62.96",
      "close": "63.70",
      "volume": "2036198"
    },
    {
      "date": "2024-09-25",
      "open": "64.12",
      "high": "64.59",
      "low": "62.57",
      "close": "63.22",
      "volume": "1579992"
    },
    {
      "date": "2024-09-26",
      "open": "63.10",
      "high": "65.21",
      "low": "62.86",
      "close": "65.13",
      "volume": "1987367"
    },
    {
      "date": "2024-09-27",
      "open": "65.64",
      "high": "66.79",
      "low": "65.625",
      "close": "65.83",
      "volume": "1590323"
    },
    {
      "date": "2024-09-30",
      "open": "65.40",
      "high": "66.96",
      "low": "65.27",
      "close": "66.10",
      "volume": "1622181"
    },
    {
      "date": "2024-10-01",
      "open": "66.68",
      "high": "68.17",
      "low": "65.99",
      "close": "68.06",
      "volume": "2737008"
    },
    {
      "date": "2024-10-02",
      "open": "67.68",
      "high": "67.82",
      "low": "66.26",
      "close": "67.63",
      "volume": "1348917"
    },
    {
      "date": "2024-10-03",
      "open": "67.28",
      "high": "67.98",
      "low": "66.83",
      "close": "67.04",
      "volume": "1426475"
    },
    {
      "date": "2024-10-04",
      "open": "67.37",
      "high": "67.56",
      "low": "66.45",
      "close": "67.49",
      "volume": "1236688"
    },
    {
      "date": "2024-10-07",
      "open": "67.36",
      "high": "67.47",
      "low": "65.70",
      "close": "65.76",
      "volume": "1529443"
    },
    {
      "date": "2024-10-08",
      "open": "65.58",
      "high": "66.31",
      "low": "65.46",
      "close": "65.74",
      "volume": "1010335"
    },
    {
      "date": "2024-10-09",
      "open": "65.63",
      "high": "66.52",
      "low": "65.24",
      "close": "65.76",
      "volume": "1017803"
    },
    {
      "date": "2024-10-10",
      "open": "65.30",
      "high": "65.50",
      "low": "64.59",
      "close": "65.37",
      "volume": "1101061"
    },
    {
      "date": "2024-10-11",
      "open": "65.49",
      "high": "66.25",
      "low": "65.375",
      "close": "66.12",
      "volume": "1592804"
    },
    {
      "date": "2024-10-14",
      "open": "65.79",
      "high": "65.79",
      "low": "64.93",
      "close": "65.44",
      "volume": "748138"
    },
    {
      "date": "2024-10-15",
      "open": "65.89",
      "high": "67.06",
      "low": "65.6789",
      "close": "66.29",
      "volume": "1178581"
    },
    {
      "date": "2024-10-16",
      "open": "66.38",
      "high": "66.61",
      "low": "65.93",
      "close": "66.17",
      "volume": "857238"
    },
    {
      "date": "2024-10-17",
      "open": "65.99",
      "high": "66.49",
      "low": "65.435",
      "close": "66.43",
      "volume": "1355894"
    },
    {
      "date": "2024-10-18",
      "open": "66.41",
      "high": "66.95",
      "low": "65.90",
      "close": "66.39",
      "volume": "742383"
    },
    {
      "date": "2024-10-21",
      "open": "66.33",
      "high": "66.55",
      "low": "64.87",
      "close": "65.27",
      "volume": "841024"
    },
    {
      "date": "2024-10-22",
      "open": "65.03",
      "high": "65.78",
      "low": "64.60",
      "close": "65.59",
      "volume": "735418"
    },
    {
      "date": "2024-10-23",
      "open": "65.49",
      "high": "66.10",
      "low": "64.76",
      "close": "65.17",
      "volume": "1251934"
    },
    {
      "date": "2024-10-24",
      "open": "65.24",
      "high": "65.91",
      "low": "65.08",
      "close": "65.24",
      "volume": "1208613"
    },
    {
      "date": "2024-10-25",
      "open": "65.32",
      "high": "65.735",
      "low": "64.99",
      "close": "65.07",
      "volume": "1086374"
    },
    {
      "date": "2024-10-28",
      "open": "65.49",
      "high": "65.88",
      "low": "64.86",
      "close": "65.69",
      "volume": "2067365"
    },
    {
      "date": "2024-10-29",
      "open": "67.53",
      "high": "74.07",
      "low": "66.95",
      "close": "73.60",
      "volume": "4572090"
    },
    {
      "date": "2024-10-30",
      "open": "73.60",
      "high": "74.60",
      "low": "72.50",
      "close": "73.93",
      "volume": "2459007"
    },
    {
      "date": "2024-10-31",
      "open": "73.91",
      "high": "74.675",
      "low": "73.28",
      "close": "74.12",
      "volume": "2024269"
    },
    {
      "date": "2024-11-01",
      "open": "74.12",
      "high": "76.33",
      "low": "73.91",
      "close": "76.13",
      "volume": "2261651"
    },
    {
      "date": "2024-11-04",
      "open": "75.07",
      "high": "76.57",
      "low": "75.07",
      "close": "75.75",
      "volume": "1463500"
    },
    {
      "date": "2024-11-05",
      "open": "75.77",
      "high": "77.37",
      "low": "75.34",
      "close": "77.28",
      "volume": "1251667"
    },
    {
      "date": "2024-11-06",
      "open": "78.45",
      "high": "82.19",
      "low": "78.21",
      "close": "80.95",
      "volume": "5292066"
    },
    {
      "date": "2024-11-07",
      "open": "81.00",
      "high": "82.97",
      "low": "79.53",
      "close": "82.34",
      "volume": "2636685"
    },
    {
      "date": "2024-11-08",
      "open": "82.59",
      "high": "83.95",
      "low": "82.145",
      "close": "83.38",
      "volume": "3235745"
    },
    {
      "date": "2024-11-11",
      "open": "83.54",
      "high": "83.54",
      "low": "81.16",
      "close": "81.53",
      "volume": "1880977"
    },
    {
      "date": "2024-11-12",
      "open": "81.55",
      "high": "82.02",
      "low": "80.20",
      "close": "80.58",
      "volume": "1843166"
    },
    {
      "date": "2024-11-13",
      "open": "80.80",
      "high": "81.70",
      "low": "80.37",
      "close": "80.48",
      "volume": "1573215"
    },
    {
      "date": "2024-11-14",
      "open": "80.155",
      "high": "80.46",
      "low": "77.58",
      "close": "77.73",
      "volume": "1875790"
    },
    {
      "date": "2024-11-15",
      "open": "77.15",
      "high": "77.87",
      "low": "73.25",
      "close": "75.87",
      "volume": "3842709"
    },
    {
      "date": "2024-11-18",
      "open": "75.89",
      "high": "77.01",
      "low": "75.4236",
      "close": "76.97",
      "volume": "1843584"
    },
    {
      "date": "2024-11-19",
      "open": "67.11",
      "high": "74.10",
      "low": "65.02",
      "close": "70.56",
      "volume": "10883840"
    },
    {
      "date": "2024-11-20",
      "open": "70.66",
      "high": "71.68",
      "low": "70.25",
      "close": "71.05",
      "volume": "2312364"
    },
    {
      "date": "2024-11-21",
      "open": "71.33",
      "high": "71.40",
      "low": "69.30",
      "close": "70.39",
      "volume": "2145323"
    },
    {
      "date": "2024-11-22",
      "open": "70.43",
      "high": "72.00",
      "low": "70.33",
      "close": "71.72",
      "volume": "1521881"
    },
    {
      "date": "2024-11-25",
      "open": "72.34",
      "high": "73.87",
      "low": "72.25",
      "close": "73.52",
      "volume": "3350936"
    },
    {
      "date": "2024-11-26",
      "open": "74.14",
      "high": "74.95",
      "low": "73.10",
      "close": "74.80",
      "volume": "1475653"
    },
    {
      "date": "2024-11-27",
      "open": "75.00",
      "high": "76.14",
      "low": "74.75",
      "close": "75.45",
      "volume": "1150772"
    },
    {
      "date": "2024-11-29",
      "open": "75.71",
      "high": "76.08",
      "low": "74.22",
      "close": "74.59",
      "volume": "797636"
    },
    {
      "date": "2024-12-02",
      "open": "74.28",
      "high": "74.70",
      "low": "72.64",
      "close": "73.24",
      "volume": "1737255"
    },
    {
      "date": "2024-12-03",
      "open": "72.73",
      "high": "72.96",
      "low": "71.7207",
      "close": "72.03",
      "volume": "1667668"
    },
    {
      "date": "2024-12-04",
      "open": "73.40",
      "high": "75.32",
      "low": "73.3373",
      "close": "74.62",
      "volume": "2615152"
    },
    {
      "date": "2024-12-05",
      "open": "73.02",
      "high": "75.37",
      "low": "72.87",
      "close": "74.92",
      "volume": "1760554"
    },
    {
      "date": "2024-12-06",
      "open": "75.27",
      "high": "76.46",
      "low": "75.02",
      "close": "75.92",
      "volume": "1322445"
    },
    {
      "date": "2024-12-09",
      "open": "75.94",
      "high": "75.9799",
      "low": "71.80",
      "close": "72.11",
      "volume": "1758125"
    },
    {
      "date": "2024-12-10",
      "open": "72.11",
      "high": "73.10",
      "low": "71.35",
      "close": "72.48",
      "volume": "2406780"
    },
    {
      "date": "2024-12-11",
      "open": "72.65",
      "high": "73.50",
      "low": "72.10",
      "close": "72.49",
      "volume": "1425614"
    },
    {
      "date": "2024-12-12",
      "open": "70.50",
      "high": "72.11",
      "low": "70.48",
      "close": "70.83",
      "volume": "1387881"
    },
    {
      "date": "2024-12-13",
      "open": "70.64",
      "high": "70.79",
      "low": "68.52",
      "close": "68.55",
      "volume": "1769106"
    },
    {
      "date": "2024-12-16",
      "open": "69.31",
      "high": "70.88",
      "low": "68.6175",
      "close": "69.80",
      "volume": "2835967"
    },
    {
      "date": "2024-12-17",
      "open": "68.78",
      "high": "69.74",
      "low": "68.51",
      "close": "69.40",
      "volume": "1971468"
    },
    {
      "date": "2024-12-18",
      "open": "69.18",
      "high": "69.63",
      "low": "67.55",
      "close": "67.55",
      "volume": "1897851"
    },
    {
      "date": "2024-12-19",
      "open": "68.64",
      "high": "68.64",
      "low": "66.33",
      "close": "67.06",
      "volume": "2028314"
    },
    {
      "date": "2024-12-20",
      "open": "66.89",
      "high": "69.11",
      "low": "66.89",
      "close": "68.84",
      "volume": "6805483"
    },
    {
      "date": "2024-12-23",
      "open": "68.58",
      "high": "70.19",
      "low": "68.15",
      "close": "69.84",
      "volume": "1611109"
    },
    {
      "date": "2024-12-24",
      "open": "69.88",
      "high": "70.10",
      "low": "68.92",
      "close": "69.91",
      "volume": "395905"
    },
    {
      "date": "2024-12-26",
      "open": "69.52",
      "high": "70.115",
      "low": "69.25",
      "close": "69.56",
      "volume": "764511"
    },
    {
      "date": "2024-12-27",
      "open": "68.71",
      "high": "69.90",
      "low": "68.1862",
      "close": "69.23",
      "volume": "966375"
    },
    {
      "date": "2024-12-30",
      "open": "68.56",
      "high": "68.87",
      "low": "67.70",
      "close": "68.42",
      "volume": "825919"
    },
    {
      "date": "2024-12-31",
      "open": "68.54",
      "high": "69.20",
      "low": "68.19",
      "close": "69.07",
      "volume": "1010137"
    },
    {
      "date": "2025-01-02",
      "open": "69.67",
      "high": "70.27",
      "low": "68.92",
      "close": "69.53",
      "volume": "1061837"
    },
    {
      "date": "2025-01-03",
      "open": "69.76",
      "high": "70.44",
      "low": "69.3501",
      "close": "69.63",
      "volume": "1542670"
    },
    {
      "date": "2025-01-06",
      "open": "69.45",
      "high": "72.79",
      "low": "69.45",
      "close": "71.91",
      "volume": "1931684"
    },
    {
      "date": "2025-01-07",
      "open": "73.06",
      "high": "75.04",
      "low": "72.455",
      "close": "73.19",
      "volume": "1852842"
    },
    {
      "date": "2025-01-08",
      "open": "73.19",
      "high": "74.01",
      "low": "72.85",
      "close": "73.13",
      "volume": "1571275"
    },
    {
      "date": "2025-01-10",
      "open": "72.21",
      "high": "72.60",
      "low": "69.53",
      "close": "70.54",
      "volume": "2045962"
    },
    {
      "date": "2025-01-13",
      "open": "70.54",
      "high": "72.94",
      "low": "69.65",
      "close": "72.37",
      "volume": "1602128"
    },
    {
      "date": "2025-01-14",
      "open": "72.34",
      "high": "72.93",
      "low": "71.22",
      "close": "71.93",
      "volume": "1595917"
    },
    {
      "date": "2025-01-15",
      "open": "72.96",
      "high": "73.83",
      "low": "72.21",
      "close": "72.46",
      "volume": "1101879"
    },
    {
      "date": "2025-01-16",
      "open": "72.51",
      "high": "72.98",
      "low": "71.72",
      "close": "72.47",
      "volume": "1100000"
    },
    {
      "date": "2025-01-17",
      "open": "72.87",
      "high": "73.00",
      "low": "71.85",
      "close": "71.93",
      "volume": "1013332"
    },
    {
      "date": "2025-01-21",
      "open": "72.21",
      "high": "73.98",
      "low": "71.8518",
      "close": "73.47",
      "volume": "1867891"
    },
    {
      "date": "2025-01-22",
      "open": "73.47",
      "high": "73.55",
      "low": "71.975",
      "close": "72.41",
      "volume": "1165716"
    },
    {
      "date": "2025-01-23",
      "open": "72.32",
      "high": "72.88",
      "low": "71.05",
      "close": "72.53",
      "volume": "1042544"
    },
    {
      "date": "2025-01-24",
      "open": "72.30",
      "high": "73.68",
      "low": "72.29",
      "close": "72.59",
      "volume": "1274821"
    },
    {
      "date": "2025-01-27",
      "open": "72.29",
      "high": "73.425",
      "low": "71.36",
      "close": "72.64",
      "volume": "1070718"
    },
    {
      "date": "2025-01-28",
      "open": "72.69",
      "high": "73.9865",
      "low": "71.85",
      "close": "73.15",
      "volume": "995241"
    },
    {
      "date": "2025-01-29",
      "open": "73.22",
      "high": "74.105",
      "low": "72.67",
      "close": "73.72",
      "volume": "1246590"
    },
    {
      "date": "2025-01-30",
      "open": "74.16",
      "high": "74.555",
      "low": "73.29",
      "close": "73.77",
      "volume": "1307847"
    },
    {
      "date": "2025-01-31",
      "open": "73.76",
      "high": "75.18",
      "low": "73.10",
      "close": "74.16",
      "volume": "1294554"
    },
    {
      "date": "2025-02-03",
      "open": "73.56",
      "high": "75.00",
      "low": "72.60",
      "close": "73.74",
      "volume": "1315791"
    },
    {
      "date": "2025-02-04",
      "open": "73.51",
      "high": "74.92",
      "low": "73.1923",
      "close": "74.12",
      "volume": "1269846"
    },
    {
      "date": "2025-02-05",
      "open": "74.78",
      "high": "75.735",
      "low": "74.19",
      "close": "75.26",
      "volume": "1461907"
    },
    {
      "date": "2025-02-06",
      "open": "75.02",
      "high": "75.49",
      "low": "74.14",
      "close": "74.95",
      "volume": "1340478"
    },
    {
      "date": "2025-02-07",
      "open": "75.37",
      "high": "76.96",
      "low": "73.785",
      "close": "74.13",
      "volume": "2484835"
    },
    {
      "date": "2025-02-10",
      "open": "73.01",
      "high": "73.42",
      "low": "67.56",
      "close": "68.30",
      "volume": "3787084"
    },
    {
      "date": "2025-02-11",
      "open": "67.52",
      "high": "68.69",
      "low": "66.26",
      "close": "66.33",
      "volume": "2845890"
    },
    {
      "date": "2025-02-12",
      "open": "66.30",
      "high": "69.10",
      "low": "65.56",
      "close": "69.05",
      "volume": "2075629"
    },
    {
      "date": "2025-02-13",
      "open": "69.29",
      "high": "72.69",
      "low": "68.03",
      "close": "70.01",
      "volume": "3248178"
    },
    {
      "date": "2025-02-14",
      "open": "70.65",
      "high": "71.795",
      "low": "69.73",
      "close": "70.42",
      "volume": "1882075"
    },
    {
      "date": "2025-02-18",
      "open": "70.71",
      "high": "71.68",
      "low": "70.50",
      "close": "71.27",
      "volume": "1463130"
    },
    {
      "date": "2025-02-19",
      "open": "70.93",
      "high": "71.43",
      "low": "69.745",
      "close": "70.16",
      "volume": "1810876"
    },
    {
      "date": "2025-02-20",
      "open": "70.26",
      "high": "71.52",
      "low": "69.89",
      "close": "71.38",
      "volume": "1017883"
    },
    {
      "date": "2025-02-21",
      "open": "71.66",
      "high": "72.9725",
      "low": "71.4961",
      "close": "72.11",
      "volume": "1514741"
    },
    {
      "date": "2025-02-24",
      "open": "72.19",
      "high": "74.355",
      "low": "71.76",
      "close": "74.01",
      "volume": "1582042"
    },
    {
      "date": "2025-02-25",
      "open": "74.36",
      "high": "76.24",
      "low": "73.76",
      "close": "74.40",
      "volume": "2066836"
    },
    {
      "date": "2025-02-26",
      "open": "74.07",
      "high": "75.31",
      "low": "73.24",
      "close": "74.30",
      "volume": "1164400"
    },
    {
      "date": "2025-02-27",
      "open": "73.92",
      "high": "74.60",
      "low": "72.89",
      "close": "73.18",
      "volume": "1220107"
    },
    {
      "date": "2025-02-28",
      "open": "73.56",
      "high": "73.63",
      "low": "72.41",
      "close": "73.50",
      "volume": "1489135"
    },
    {
      "date": "2025-03-03",
      "open": "73.45",
      "high": "73.45",
      "low": "69.63",
      "close": "70.26",
      "volume": "2450671"
    },
    {
      "date": "2025-03-04",
      "open": "69.99",
      "high": "70.00",
      "low": "68.17",
      "close": "69.68",
      "volume": "2754658"
    },
    {
      "date": "2025-03-05",
      "open": "69.08",
      "high": "69.97",
      "low": "68.74",
      "close": "69.81",
      "volume": "1305508"
    },
    {
      "date": "2025-03-06",
      "open": "68.88",
      "high": "70.98",
      "low": "68.88",
      "close": "70.09",
      "volume": "1132995"
    },
    {
      "date": "2025-03-07",
      "open": "70.15",
      "high": "72.81",
      "low": "69.37",
      "close": "70.79",
      "volume": "1629780"
    },
    {
      "date": "2025-03-10",
      "open": "69.94",
      "high": "71.89",
      "low": "69.755",
      "close": "71.13",
      "volume": "1239504"
    },
    {
      "date": "2025-03-11",
      "open": "70.98",
      "high": "71.6517",
      "low": "67.30",
      "close": "68.07",
      "volume": "1626379"
    },
    {
      "date": "2025-03-12",
      "open": "67.85",
      "high": "68.23",
      "low": "66.37",
      "close": "67.73",
      "volume": "1521350"
    },
    {
      "date": "2025-03-13",
      "open": "67.91",
      "high": "68.97",
      "low": "67.44",
      "close": "67.71",
      "volume": "1171177"
    },
    {
      "date": "2025-03-14",
      "open": "67.88",
      "high": "68.12",
      "low": "67.23",
      "close": "67.86",
      "volume": "1290063"
    },
    {
      "date": "2025-03-17",
      "open": "60.00",
      "high": "63.45",
      "low": "58.95",
      "close": "62.01",
      "volume": "5176419"
    },
    {
      "date": "2025-03-18",
      "open": "61.03",
      "high": "61.03",
      "low": "58.46",
      "close": "60.00",
      "volume": "3401829"
    },
    {
      "date": "2025-03-19",
      "open": "60.37",
      "high": "61.145",
      "low": "59.92",
      "close": "60.34",
      "volume": "2323185"
    },
    {
      "date": "2025-03-20",
      "open": "60.26",
      "high": "61.745",
      "low": "60.21",
      "close": "60.58",
      "volume": "2321097"
    },
    {
      "date": "2025-03-21",
      "open": "60.44",
      "high": "62.33",
      "low": "60.25",
      "close": "61.92",
      "volume": "4332388"
    },
    {
      "date": "2025-03-24",
      "open": "62.13",
      "high": "63.31",
      "low": "61.965",
      "close": "62.78",
      "volume": "2627264"
    },
    {
      "date": "2025-03-25",
      "open": "63.01",
      "high": "63.265",
      "low": "61.03",
      "close": "62.08",
      "volume": "2603519"
    },
    {
      "date": "2025-03-26",
      "open": "62.07",
      "high": "62.88",
      "low": "60.81",
      "close": "61.26",
      "volume": "1632064"
    },
    {
      "date": "2025-03-27",
      "open": "61.55",
      "high": "61.635",
      "low": "60.241",
      "close": "60.68",
      "volume": "1371008"
    },
    {
      "date": "2025-03-28",
      "open": "60.72",
      "high": "60.97",
      "low": "60.3501",
      "close": "60.60",
      "volume": "1198590"
    },
    {
      "date": "2025-03-31",
      "open": "60.15",
      "high": "60.81",
      "low": "59.10",
      "close": "60.55",
      "volume": "1703421"
    },
    {
      "date": "2025-04-01",
      "open": "60.53",
      "high": "62.00",
      "low": "60.28",
      "close": "60.91",
      "volume": "2575644"
    },
    {
      "date": "2025-04-02",
      "open": "60.90",
      "high": "62.53",
      "low": "60.27",
      "close": "62.33",
      "volume": "2147790"
    },
    {
      "date": "2025-04-03",
      "open": "62.06",
      "high": "62.89",
      "low": "61.447",
      "close": "62.46",
      "volume": "1804066"
    },
    {
      "date": "2025-04-04",
      "open": "62.65",
      "high": "63.57",
      "low": "60.41",
      "close": "60.58",
      "volume": "3671065"
    },
    {
      "date": "2025-04-07",
      "open": "60.49",
      "high": "61.06",
      "low": "57.69",
      "close": "60.29",
      "volume": "2435638"
    },
    {
      "date": "2025-04-08",
      "open": "60.84",
      "high": "61.47",
      "low": "56.06",
      "close": "56.97",
      "volume": "2845082"
    },
    {
      "date": "2025-04-09",
      "open": "55.81",
      "high": "59.37",
      "low": "53.56",
      "close": "58.86",
      "volume": "4024341"
    },
    {
      "date": "2025-04-10",
      "open": "57.96",
      "high": "58.33",
      "low": "53.79",
      "close": "55.17",
      "volume": "2678621"
    },
    {
      "date": "2025-04-11",
      "open": "55.60",
      "high": "57.07",
      "low": "55.11",
      "close": "56.87",
      "volume": "2073685"
    },
    {
      "date": "2025-04-14",
      "open": "57.29",
      "high": "59.30",
      "low": "57.12",
      "close": "59.22",
      "volume": "2089197"
    },
    {
      "date": "2025-04-15",
      "open": "59.17",
      "high": "59.95",
      "low": "58.22",
      "close": "58.46",
      "volume": "1479702"
    },
    {
      "date": "2025-04-16",
      "open": "58.41",
      "high": "58.78",
      "low": "57.05",
      "close": "57.73",
      "volume": "1465014"
    },
    {
      "date": "2025-04-17",
      "open": "58.01",
      "high": "58.685",
      "low": "57.08",
      "close": "58.21",
      "volume": "1172191"
    },
    {
      "date": "2025-04-21",
      "open": "57.48",
      "high": "58.23",
      "low": "56.13",
      "close": "56.80",
      "volume": "2158442"
    },
    {
      "date": "2025-04-22",
      "open": "57.48",
      "high": "58.04",
      "low": "56.77",
      "close": "57.38",
      "volume": "1646006"
    },
    {
      "date": "2025-04-23",
      "open": "58.23",
      "high": "59.01",
      "low": "57.65",
      "close": "58.00",
      "volume": "1762370"
    },
    {
      "date": "2025-04-24",
      "open": "57.91",
      "high": "59.05",
      "low": "57.29",
      "close": "58.97",
      "volume": "1129803"
    },
    {
      "date": "2025-04-25",
      "open": "58.80",
      "high": "59.21",
      "low": "57.99",
      "close": "59.16",
      "volume": "1237382"
    },
    {
      "date": "2025-04-28",
      "open": "59.20",
      "high": "59.60",
      "low": "58.44",
      "close": "59.52",
      "volume": "2184553"
    },
    {
      "date": "2025-04-29",
      "open": "59.39",
      "high": "60.72",
      "low": "58.04",
      "close": "60.43",
      "volume": "2931818"
    },
    {
      "date": "2025-04-30",
      "open": "60.95",
      "high": "62.87",
      "low": "59.76",
      "close": "62.66",
      "volume": "2822402"
    },
    {
      "date": "2025-05-01",
      "open": "62.02",
      "high": "62.64",
      "low": "60.62",
      "close": "62.03",
      "volume": "2466538"
    },
    {
      "date": "2025-05-02",
      "open": "62.85",
      "high": "62.8683",
      "low": "61.365",
      "close": "62.53",
      "volume": "1525246"
    },
    {
      "date": "2025-05-05",
      "open": "62.41",
      "high": "62.795",
      "low": "61.835",
      "close": "62.11",
      "volume": "1819479"
    },
    {
      "date": "2025-05-06",
      "open": "61.91",
      "high": "62.51",
      "low": "59.3804",
      "close": "59.61",
      "volume": "2329372"
    },
    {
      "date": "2025-05-07",
      "open": "59.95",
      "high": "60.07",
      "low": "59.07",
      "close": "59.55",
      "volume": "1865472"
    },
    {
      "date": "2025-05-08",
      "open": "58.80",
      "high": "59.99",
      "low": "57.77",
      "close": "59.73",
      "volume": "2169682"
    },
    {
      "date": "2025-05-09",
      "open": "59.98",
      "high": "60.475",
      "low": "58.94",
      "close": "58.98",
      "volume": "1252517"
    },
    {
      "date": "2025-05-12",
      "open": "60.03",
      "high": "61.405",
      "low": "59.29",
      "close": "60.85",
      "volume": "2072024"
    },
    {
      "date": "2025-05-13",
      "open": "60.43",
      "high": "61.15",
      "low": "59.525",
      "close": "60.81",
      "volume": "1548995"
    },
    {
      "date": "2025-05-14",
      "open": "60.58",
      "high": "62.50",
      "low": "59.15",
      "close": "61.16",
      "volume": "2143866"
    },
    {
      "date": "2025-05-15",
      "open": "61.65",
      "high": "62.99",
      "low": "61.105",
      "close": "62.76",
      "volume": "1643013"
    },
    {
      "date": "2025-05-16",
      "open": "63.18",
      "high": "63.48",
      "low": "62.73",
      "close": "63.31",
      "volume": "1330221"
    },
    {
      "date": "2025-05-19",
      "open": "63.17",
      "high": "64.2996",
      "low": "62.84",
      "close": "63.81",
      "volume": "1214339"
    },
    {
      "date": "2025-05-20",
      "open": "63.65",
      "high": "66.11",
      "low": "63.605",
      "close": "65.30",
      "volume": "2059127"
    },
    {
      "date": "2025-05-21",
      "open": "64.74",
      "high": "65.46",
      "low": "64.4312",
      "close": "64.78",
      "volume": "1965649"
    },
    {
      "date": "2025-05-22",
      "open": "64.73",
      "high": "65.33",
      "low": "64.05",
      "close": "64.51",
      "volume": "1557150"
    },
    {
      "date": "2025-05-23",
      "open": "63.901",
      "high": "64.57",
      "low": "63.51",
      "close": "64.245",
      "volume": "873888"
    },
    {
      "date": "2025-05-27",
      "open": "64.95",
      "high": "65.80",
      "low": "64.69",
      "close": "65.35",
      "volume": "1266983"
    },
    {
      "date": "2025-05-28",
      "open": "65.18",
      "high": "65.61",
      "low": "64.85",
      "close": "64.93",
      "volume": "1339522"
    },
    {
      "date": "2025-05-29",
      "open": "64.92",
      "high": "66.26",
      "low": "64.63",
      "close": "66.04",
      "volume": "1614282"
    },
    {
      "date": "2025-05-30",
      "open": "65.71",
      "high": "65.77",
      "low": "63.93",
      "close": "65.06",
      "volume": "3737619"
    },
    {
      "date": "2025-06-02",
      "open": "64.88",
      "high": "65.97",
      "low": "63.925",
      "close": "65.31",
      "volume": "1882997"
    },
    {
      "date": "2025-06-03",
      "open": "65.12",
      "high": "70.97",
      "low": "64.72",
      "close": "67.11",
      "volume": "5339068"
    },
    {
      "date": "2025-06-04",
      "open": "67.06",
      "high": "68.45",
      "low": "66.30",
      "close": "67.42",
      "volume": "1577488"
    },
    {
      "date": "2025-06-05",
      "open": "67.50",
      "high": "67.87",
      "low": "66.84",
      "close": "67.24",
      "volume": "1712763"
    },
    {
      "date": "2025-06-06",
      "open": "67.78",
      "high": "68.98",
      "low": "67.62",
      "close": "68.77",
      "volume": "1719841"
    },
    {
      "date": "2025-06-09",
      "open": "68.89",
      "high": "69.96",
      "low": "68.11",
      "close": "69.89",
      "volume": "2088696"
    },
    {
      "date": "2025-06-10",
      "open": "69.83",
      "high": "70.98",
      "low": "69.65",
      "close": "70.07",
      "volume": "2109440"
    },
    {
      "date": "2025-06-11",
      "open": "70.12",
      "high": "70.36",
      "low": "68.79",
      "close": "68.85",
      "volume": "2203581"
    },
    {
      "date": "2025-06-12",
      "open": "68.95",
      "high": "69.54",
      "low": "68.10",
      "close": "69.22",
      "volume": "1217903"
    },
    {
      "date": "2025-06-13",
      "open": "68.07",
      "high": "68.96",
      "low": "67.565",
      "close": "67.75",
      "volume": "1834959"
    },
    {
      "date": "2025-06-16",
      "open": "70.80",
      "high": "71.29",
      "low": "69.00",
      "close": "71.22",
      "volume": "3239180"
    },
    {
      "date": "2025-06-17",
      "open": "70.62",
      "high": "70.89",
      "low": "68.59",
      "close": "68.81",
      "volume": "2018873"
    },
    {
      "date": "2025-06-18",
      "open": "68.97",
      "high": "69.47",
      "low": "68.01",
      "close": "68.27",
      "volume": "1740830"
    },
    {
      "date": "2025-06-20",
      "open": "68.47",
      "high": "69.19",
      "low": "67.865",
      "close": "68.46",
      "volume": "2340022"
    },
    {
      "date": "2025-06-23",
      "open": "68.10",
      "high": "68.78",
      "low": "66.7401",
      "close": "67.26",
      "volume": "1349027"
    },
    {
      "date": "2025-06-24",
      "open": "68.05",
      "high": "69.54",
      "low": "67.325",
      "close": "69.01",
      "volume": "1700554"
    },
    {
      "date": "2025-06-25",
      "open": "69.02",
      "high": "69.135",
      "low": "67.38",
      "close": "67.55",
      "volume": "995696"
    },
    {
      "date": "2025-06-26",
      "open": "70.71",
      "high": "71.50",
      "low": "69.84",
      "close": "70.81",
      "volume": "3025389"
    },
    {
      "date": "2025-06-27",
      "open": "70.975",
      "high": "71.12",
      "low": "67.82",
      "close": "68.37",
      "volume": "3495246"
    },
    {
      "date": "2025-06-30",
      "open": "68.25",
      "high": "68.815",
      "low": "67.67",
      "close": "68.10",
      "volume": "1481817"
    },
    {
      "date": "2025-07-01",
      "open": "67.15",
      "high": "70.37",
      "low": "66.83",
      "close": "68.73",
      "volume": "1501970"
    },
    {
      "date": "2025-07-02",
      "open": "68.61",
      "high": "69.10",
      "low": "68.00",
      "close": "68.17",
      "volume": "2374621"
    },
    {
      "date": "2025-07-03",
      "open": "68.08",
      "high": "68.96",
      "low": "67.8816",
      "close": "68.45",
      "volume": "1272600"
    },
    {
      "date": "2025-07-07",
      "open": "68.24",
      "high": "68.25",
      "low": "66.85",
      "close": "67.27",
      "volume": "1689058"
    },
    {
      "date": "2025-07-08",
      "open": "67.26",
      "high": "68.65",
      "low": "67.06",
      "close": "67.67",
      "volume": "1400249"
    },
    {
      "date": "2025-07-09",
      "open": "68.06",
      "high": "69.295",
      "low": "67.945",
      "close": "68.72",
      "volume": "1927203"
    },
    {
      "date": "2025-07-10",
      "open": "69.07",
      "high": "70.62",
      "low": "68.455",
      "close": "70.34",
      "volume": "1390163"
    },
    {
      "date": "2025-07-11",
      "open": "69.66",
      "high": "69.975",
      "low": "68.36",
      "close": "68.59",
      "volume": "1094786"
    },
    {
      "date": "2025-07-14",
      "open": "68.77",
      "high": "70.04",
      "low": "67.97",
      "close": "69.98",
      "volume": "1531150"
    },
    {
      "date": "2025-07-15",
      "open": "70.00",
      "high": "70.15",
      "low": "68.21",
      "close": "68.25",
      "volume": "1516245"
    },
    {
      "date": "2025-07-16",
      "open": "68.36",
      "high": "69.42",
      "low": "68.15",
      "close": "69.23",
      "volume": "1026576"
    },
    {
      "date": "2025-07-17",
      "open": "69.12",
      "high": "69.645",
      "low": "68.84",
      "close": "68.94",
      "volume": "774128"
    },
    {
      "date": "2025-07-18",
      "open": "69.25",
      "high": "69.43",
      "low": "67.80",
      "close": "67.86",
      "volume": "1556892"
    },
    {
      "date": "2025-07-21",
      "open": "67.94",
      "high": "68.63",
      "low": "67.17",
      "close": "67.38",
      "volume": "1331302"
    },
    {
      "date": "2025-07-22",
      "open": "67.58",
      "high": "69.1229",
      "low": "67.20",
      "close": "68.90",
      "volume": "1324463"
    },
    {
      "date": "2025-07-23",
      "open": "69.34",
      "high": "70.83",
      "low": "69.24",
      "close": "70.69",
      "volume": "1276138"
    },
    {
      "date": "2025-07-24",
      "open": "70.81",
      "high": "71.29",
      "low": "70.33",
      "close": "70.49",
      "volume": "1680116"
    },
    {
      "date": "2025-07-25",
      "open": "70.82",
      "high": "70.82",
      "low": "70.06",
      "close": "70.20",
      "volume": "1434801"
    },
    {
      "date": "2025-07-28",
      "open": "70.35",
      "high": "70.93",
      "low": "69.695",
      "close": "70.16",
      "volume": "1926859"
    },
    {
      "date": "2025-07-29",
      "open": "72.00",
      "high": "77.87",
      "low": "71.00",
      "close": "77.375",
      "volume": "3976522"
    },
    {
      "date": "2025-07-30",
      "open": "77.84",
      "high": "78.77",
      "low": "76.871",
      "close": "77.55",
      "volume": "2520416"
    },
    {
      "date": "2025-07-31",
      "open": "77.18",
      "high": "77.46",
      "low": "74.24",
      "close": "74.89",
      "volume": "2577430"
    },
    {
      "date": "2025-08-01",
      "open": "74.56",
      "high": "75.695",
      "low": "73.805",
      "close": "75.59",
      "volume": "1583962"
    },
    {
      "date": "2025-08-04",
      "open": "75.77",
      "high": "78.25",
      "low": "75.48",
      "close": "78.04",
      "volume": "1624318"
    },
    {
      "date": "2025-08-05",
      "open": "77.97",
      "high": "78.50",
      "low": "77.09",
      "close": "77.725",
      "volume": "1733565"
    },
    {
      "date": "2025-08-06",
      "open": "78.62",
      "high": "79.43",
      "low": "76.45",
      "close": "77.65",
      "volume": "1987942"
    },
    {
      "date": "2025-08-07",
      "open": "78.04",
      "high": "78.25",
      "low": "76.79",
      "close": "78.20",
      "volume": "1416919"
    },
    {
      "date": "2025-08-08",
      "open": "78.24",
      "high": "79.00",
      "low": "77.6901",
      "close": "78.39",
      "volume": "1200253"
    },
    {
      "date": "2025-08-11",
      "open": "78.20",
      "high": "79.72",
      "low": "78.20",
      "close": "79.19",
      "volume": "2015776"
    },
    {
      "date": "2025-08-12",
      "open": "79.44",
      "high": "81.82",
      "low": "79.335",
      "close": "81.61",
      "volume": "1810225"
    },
    {
      "date": "2025-08-13",
      "open": "81.80",
      "high": "86.02",
      "low": "81.61",
      "close": "85.85",
      "volume": "3182785"
    },
    {
      "date": "2025-08-14",
      "open": "84.75",
      "high": "86.50",
      "low": "84.4101",
      "close": "86.16",
      "volume": "1838197"
    },
    {
      "date": "2025-08-15",
      "open": "86.81",
      "high": "87.06",
      "low": "85.42",
      "close": "86.92",
      "volume": "1883541"
    },
    {
      "date": "2025-08-18",
      "open": "86.72",
      "high": "87.24",
      "low": "84.85",
      "close": "84.92",
      "volume": "1741498"
    },
    {
      "date": "2025-08-19",
      "open": "84.94",
      "high": "85.685",
      "low": "84.5501",
      "close": "85.46",
      "volume": "1824112"
    },
    {
      "date": "2025-08-20",
      "open": "85.23",
      "high": "86.37",
      "low": "84.76",
      "close": "86.20",
      "volume": "1688492"
    },
    {
      "date": "2025-08-21",
      "open": "85.72",
      "high": "86.97",
      "low": "85.45",
      "close": "86.53",
      "volume": "982653"
    },
    {
      "date": "2025-08-22",
      "open": "87.00",
      "high": "87.00",
      "low": "84.90",
      "close": "85.04",
      "volume": "1475760"
    },
    {
      "date": "2025-08-25",
      "open": "84.88",
      "high": "85.87",
      "low": "84.43",
      "close": "84.76",
      "volume": "1643125"
    },
    {
      "date": "2025-08-26",
      "open": "84.71",
      "high": "84.71",
      "low": "83.655",
      "close": "84.00",
      "volume": "2325075"
    },
    {
      "date": "2025-08-27",
      "open": "84.13",
      "high": "85.12",
      "low": "84.13",
      "close": "84.84",
      "volume": "1460326"
    },
    {
      "date": "2025-08-28",
      "open": "84.26",
      "high": "84.585",
      "low": "83.50",
      "close": "83.70",
      "volume": "1011617"
    },
    {
      "date": "2025-08-29",
      "open": "83.85",
      "high": "84.63",
      "low": "83.405",
      "close": "84.61",
      "volume": "1338318"
    },
    {
      "date": "2025-09-02",
      "open": "84.97",
      "high": "87.99",
      "low": "84.955",
      "close": "85.98",
      "volume": "2208542"
    },
    {
      "date": "2025-09-03",
      "open": "85.92",
      "high": "87.46",
      "low": "85.72",
      "close": "86.96",
      "volume": "1986893"
    },
    {
      "date": "2025-09-04",
      "open": "87.26",
      "high": "87.99",
      "low": "85.42",
      "close": "85.44",
      "volume": "2245599"
    },
    {
      "date": "2025-09-05",
      "open": "85.48",
      "high": "86.69",
      "low": "85.06",
      "close": "86.64",
      "volume": "1387707"
    },
    {
      "date": "2025-09-08",
      "open": "86.48",
      "high": "86.9399",
      "low": "85.18",
      "close": "86.56",
      "volume": "1222692"
    },
    {
      "date": "2025-09-09",
      "open": "86.39",
      "high": "87.3499",
      "low": "85.32",
      "close": "85.60",
      "volume": "1534822"
    },
    {
      "date": "2025-09-10",
      "open": "85.775",
      "high": "86.9399",
      "low": "84.54",
      "close": "86.25",
      "volume": "1907692"
    },
    {
      "date": "2025-09-11",
      "open": "86.00",
      "high": "87.10",
      "low": "85.85",
      "close": "86.17",
      "volume": "2012526"
    },
    {
      "date": "2025-09-12",
      "open": "85.49",
      "high": "85.51",
      "low": "82.82",
      "close": "83.10",
      "volume": "1775152"
    },
    {
      "date": "2025-09-15",
      "open": "82.81",
      "high": "83.66",
      "low": "82.72",
      "close": "83.14",
      "volume": "1741078"
    },
    {
      "date": "2025-09-16",
      "open": "83.15",
      "high": "84.58",
      "low": "83.15",
      "close": "83.90",
      "volume": "1691451"
    },
    {
      "date": "2025-09-17",
      "open": "83.91",
      "high": "85.98",
      "low": "83.51",
      "close": "84.80",
      "volume": "1582466"
    },
    {
      "date": "2025-09-18",
      "open": "84.705",
      "high": "86.07",
      "low": "84.47",
      "close": "86.00",
      "volume": "1326603"
    },
    {
      "date": "2025-09-19",
      "open": "85.86",
      "high": "86.805",
      "low": "85.3101",
      "close": "86.53",
      "volume": "5483786"
    },
    {
      "date": "2025-09-22",
      "open": "86.385",
      "high": "86.82",
      "low": "84.38",
      "close": "84.73",
      "volume": "1460736"
    },
    {
      "date": "2025-09-23",
      "open": "84.75",
      "high": "85.83",
      "low": "84.425",
      "close": "84.54",
      "volume": "1607480"
    },
    {
      "date": "2025-09-24",
      "open": "84.19",
      "high": "84.82",
      "low": "83.66",
      "close": "84.16",
      "volume": "1297794"
    },
    {
      "date": "2025-09-25",
      "open": "83.86",
      "high": "84.45",
      "low": "81.09",
      "close": "81.66",
      "volume": "1488626"
    },
    {
      "date": "2025-09-26",
      "open": "82.57",
      "high": "82.95",
      "low": "81.78",
      "close": "82.70",
      "volume": "1376209"
    },
    {
      "date": "2025-09-29",
      "open": "83.02",
      "high": "84.41",
      "low": "82.5201",
      "close": "83.89",
      "volume": "1564469"
    },
    {
      "date": "2025-09-30",
      "open": "83.83",
      "high": "85.31",
      "low": "83.755",
      "close": "84.81",
      "volume": "1251195"
    },
    {
      "date": "2025-10-01",
      "open": "84.95",
      "high": "87.24",
      "low": "84.90",
      "close": "86.70",
      "volume": "1630543"
    },
    {
      "date": "2025-10-02",
      "open": "87.65",
      "high": "88.6624",
      "low": "86.17",
      "close": "86.28",
      "volume": "1787761"
    },
    {
      "date": "2025-10-03",
      "open": "85.91",
      "high": "86.98",
      "low": "85.18",
      "close": "86.85",
      "volume": "1303859"
    },
    {
      "date": "2025-10-06",
      "open": "86.99",
      "high": "88.30",
      "low": "86.41",
      "close": "87.23",
      "volume": "1919237"
    },
    {
      "date": "2025-10-07",
      "open": "87.31",
      "high": "87.95",
      "low": "85.9222",
      "close": "87.17",
      "volume": "1212468"
    },
    {
      "date": "2025-10-08",
      "open": "86.56",
      "high": "86.87",
      "low": "84.96",
      "close": "85.38",
      "volume": "1620177"
    },
    {
      "date": "2025-10-09",
      "open": "85.55",
      "high": "85.92",
      "low": "84.14",
      "close": "84.75",
      "volume": "1401194"
    },
    {
      "date": "2025-10-10",
      "open": "85.01",
      "high": "85.19",
      "low": "83.06",
      "close": "83.80",
      "volume": "1576610"
    },
    {
      "date": "2025-10-13",
      "open": "84.39",
      "high": "85.15",
      "low": "82.815",
      "close": "84.73",
      "volume": "1067688"
    },
    {
      "date": "2025-10-14",
      "open": "84.38",
      "high": "86.16",
      "low": "83.46",
      "close": "85.96",
      "volume": "1303211"
    },
    {
      "date": "2025-10-15",
      "open": "85.13",
      "high": "88.49",
      "low": "85.13",
      "close": "88.15",
      "volume": "2049716"
    },
    {
      "date": "2025-10-16",
      "open": "88.88",
      "high": "92.86",
      "low": "87.12",
      "close": "87.31",
      "volume": "3760265"
    },
    {
      "date": "2025-10-17",
      "open": "87.04",
      "high": "88.54",
      "low": "86.36",
      "close": "87.57",
      "volume": "2070856"
    },
    {
      "date": "2025-10-20",
      "open": "87.945",
      "high": "87.945",
      "low": "84.38",
      "close": "86.17",
      "volume": "2100676"
    },
    {
      "date": "2025-10-21",
      "open": "85.65",
      "high": "87.48",
      "low": "85.55",
      "close": "87.30",
      "volume": "1136976"
    },
    {
      "date": "2025-10-22",
      "open": "87.40",
      "high": "88.21",
      "low": "87.25",
      "close": "88.06",
      "volume": "1582675"
    },
    {
      "date": "2025-10-23",
      "open": "87.65",
      "high": "89.56",
      "low": "87.50",
      "close": "89.31",
      "volume": "2032317"
    },
    {
      "date": "2025-10-24",
      "open": "90.00",
      "high": "92.08",
      "low": "89.73",
      "close": "91.28",
      "volume": "2236993"
    },
    {
      "date": "2025-10-27",
      "open": "92.155",
      "high": "93.17",
      "low": "90.69",
      "close": "93.08",
      "volume": "3803021"
    },
    {
      "date": "2025-10-28",
      "open": "92.14",
      "high": "93.98",
      "low": "84.02",
      "close": "91.65",
      "volume": "6876194"
    },
    {
      "date": "2025-10-29",
      "open": "91.485",
      "high": "94.42",
      "low": "88.20",
      "close": "90.18",
      "volume": "3443736"
    },
    {
      "date": "2025-10-30",
      "open": "91.34",
      "high": "94.62",
      "low": "91.19",
      "close": "92.59",
      "volume": "2405599"
    },
    {
      "date": "2025-10-31",
      "open": "92.70",
      "high": "95.10",
      "low": "92.0575",
      "close": "93.48",
      "volume": "2503165"
    },
    {
      "date": "2025-11-03",
      "open": "93.95",
      "high": "101.79",
      "low": "91.16",
      "close": "101.57",
      "volume": "6227722"
    },
    {
      "date": "2025-11-04",
      "open": "101.845",
      "high": "103.86",
      "low": "100.02",
      "close": "102.92",
      "volume": "3531241"
    },
    {
      "date": "2025-11-05",
      "open": "101.91",
      "high": "106.47",
      "low": "101.50",
      "close": "105.70",
      "volume": "2764010"
    },
    {
      "date": "2025-11-06",
      "open": "106.29",
      "high": "106.43",
      "low": "103.0201",
      "close": "105.20",
      "volume": "2392448"
    },
    {
      "date": "2025-11-07",
      "open": "105.50",
      "high": "106.40",
      "low": "103.81",
      "close": "105.98",
      "volume": "2019980"
    },
    {
      "date": "2025-11-10",
      "open": "107.38",
      "high": "108.81",
      "low": "104.06",
      "close": "105.98",
      "volume": "2654399"
    },
    {
      "date": "2025-11-11",
      "open": "106.00",
      "high": "108.67",
      "low": "105.53",
      "close": "108.16",
      "volume": "2006608"
    },
    {
      "date": "2025-11-12",
      "open": "108.05",
      "high": "109.275",
      "low": "106.81",
      "close": "108.26",
      "volume": "1743221"
    },
    {
      "date": "2025-11-13",
      "open": "107.27",
      "high": "107.76",
      "low": "105.03",
      "close": "105.41",
      "volume": "2151938"
    },
    {
      "date": "2025-11-14",
      "open": "104.57",
      "high": "106.92",
      "low": "103.77",
      "close": "104.15",
      "volume": "2035020"
    },
    {
      "date": "2025-11-17",
      "open": "104.36",
      "high": "105.9699",
      "low": "103.83",
      "close": "104.17",
      "volume": "1411770"
    },
    {
      "date": "2025-11-18",
      "open": "104.20",
      "high": "107.31",
      "low": "103.79",
      "close": "103.89",
      "volume": "2831388"
    },
    {
      "date": "2025-11-19",
      "open": "104.66",
      "high": "104.66",
      "low": "100.30",
      "close": "101.32",
      "volume": "2734795"
    },
    {
      "date": "2025-11-20",
      "open": "102.50",
      "high": "103.225",
      "low": "101.08",
      "close": "101.76",
      "volume": "1673222"
    },
    {
      "date": "2025-11-21",
      "open": "102.00",
      "high": "103.20",
      "low": "101.40",
      "close": "102.06",
      "volume": "1722545"
    },
    {
      "date": "2025-11-24",
      "open": "103.00",
      "high": "106.67",
      "low": "102.503",
      "close": "106.24",
      "volume": "2660581"
    },
    {
      "date": "2025-11-25",
      "open": "106.59",
      "high": "107.61",
      "low": "105.16",
      "close": "105.55",
      "volume": "1701879"
    },
    {
      "date": "2025-11-26",
      "open": "105.61",
      "high": "107.00",
      "low": "105.0849",
      "close": "105.65",
      "volume": "1403552"
    },
    {
      "date": "2025-11-28",
      "open": "106.45",
      "high": "106.99",
      "low": "103.85",
      "close": "104.46",
      "volume": "932388"
    },
    {
      "date": "2025-12-01",
      "open": "103.49",
      "high": "103.89",
      "low": "101.4697",
      "close": "102.04",
      "volume": "2254874"
    },
    {
      "date": "2025-12-02",
      "open": "102.41",
      "high": "103.54",
      "low": "100.55",
      "close": "101.44",
      "volume": "2438855"
    },
    {
      "date": "2025-12-03",
      "open": "101.80",
      "high": "102.6225",
      "low": "100.90",
      "close": "101.50",
      "volume": "1874701"
    },
    {
      "date": "2025-12-04",
      "open": "101.38",
      "high": "102.47",
      "low": "99.69",
      "close": "100.46",
      "volume": "2088653"
    },
    {
      "date": "2025-12-05",
      "open": "101.00",
      "high": "103.68",
      "low": "98.36",
      "close": "102.52",
      "volume": "2357052"
    },
    {
      "date": "2025-12-08",
      "open": "100.125",
      "high": "100.43",
      "low": "94.34",
      "close": "96.70",
      "volume": "3868756"
    },
    {
      "date": "2025-12-09",
      "open": "96.52",
      "high": "97.98",
      "low": "94.66",
      "close": "95.16",
      "volume": "2455870"
    },
    {
      "date": "2025-12-10",
      "open": "95.58",
      "high": "96.8799",
      "low": "94.28",
      "close": "95.17",
      "volume": "1872115"
    },
    {
      "date": "2025-12-11",
      "open": "94.94",
      "high": "96.89",
      "low": "94.39",
      "close": "96.10",
      "volume": "1836076"
    },
    {
      "date": "2025-12-12",
      "open": "95.76",
      "high": "96.00",
      "low": "93.54",
      "close": "95.41",
      "volume": "2264451"
    },
    {
      "date": "2025-12-15",
      "open": "96.265",
      "high": "99.44",
      "low": "95.48",
      "close": "98.64",
      "volume": "2815675"
    },
    {
      "date": "2025-12-16",
      "open": "98.17",
      "high": "98.69",
      "low": "96.40",
      "close": "97.03",
      "volume": "2055054"
    },
    {
      "date": "2025-12-17",
      "open": "97.26",
      "high": "98.90",
      "low": "97.09",
      "close": "97.63",
      "volume": "1598606"
    },
    {
      "date": "2025-12-18",
      "open": "98.25",
      "high": "98.34",
      "low": "97.01",
      "close": "97.31",
      "volume": "1757713"
    },
    {
      "date": "2025-12-19",
      "open": "97.77",
      "high": "103.45",
      "low": "97.36",
      "close": "102.69",
      "volume": "5906932"
    },
    {
      "date": "2025-12-22",
      "open": "101.94",
      "high": "102.52",
      "low": "98.99",
      "close": "100.71",
      "volume": "1974718"
    },
    {
      "date": "2025-12-23",
      "open": "100.50",
      "high": "101.71",
      "low": "100.02",
      "close": "100.91",
      "volume": "1330722"
    },
    {
      "date": "2025-12-24",
      "open": "100.94",
      "high": "101.51",
      "low": "100.30",
      "close": "100.44",
      "volume": "490612"
    },
    {
      "date": "2025-12-26",
      "open": "100.41",
      "high": "100.41",
      "low": "99.571",
      "close": "100.11",
      "volume": "626766"
    },
    {
      "date": "2025-12-29",
      "open": "100.03",
      "high": "100.08",
      "low": "97.63",
      "close": "99.29",
      "volume": "1225971"
    },
    {
      "date": "2025-12-30",
      "open": "99.21",
      "high": "99.28",
      "low": "98.06",
      "close": "98.91",
      "volume": "1603807"
    },
    {
      "date": "2025-12-31",
      "open": "98.43",
      "high": "99.89",
      "low": "98.13",
      "close": "98.77",
      "volume": "1376638"
    },
    {
      "date": "2026-01-02",
      "open": "98.25",
      "high": "101.50",
      "low": "97.94",
      "close": "101.42",
      "volume": "2152342"
    },
    {
      "date": "2026-01-05",
      "open": "103.00",
      "high": "103.01",
      "low": "99.04",
      "close": "101.79",
      "volume": "3051819"
    },
    {
      "date": "2026-01-06",
      "open": "101.73",
      "high": "107.48",
      "low": "101.015",
      "close": "106.66",
      "volume": "3857869"
    },
    {
      "date": "2026-01-07",
      "open": "107.88",
      "high": "112.29",
      "low": "107.88",
      "close": "110.57",
      "volume": "3377159"
    },
    {
      "date": "2026-01-08",
      "open": "109.74",
      "high": "110.09",
      "low": "104.69",
      "close": "105.92",
      "volume": "2578423"
    },
    {
      "date": "2026-01-09",
      "open": "106.04",
      "high": "107.685",
      "low": "105.9337",
      "close": "106.87",
      "volume": "1520739"
    },
    {
      "date": "2026-01-12",
      "open": "106.94",
      "high": "106.94",
      "low": "104.70",
      "close": "106.33",
      "volume": "1761288"
    },
    {
      "date": "2026-01-13",
      "open": "106.56",
      "high": "107.54",
      "low": "102.675",
      "close": "103.43",
      "volume": "2041395"
    },
    {
      "date": "2026-01-14",
      "open": "103.66",
      "high": "107.64",
      "low": "103.198",
      "close": "105.95",
      "volume": "2128350"
    },
    {
      "date": "2026-01-15",
      "open": "106.16",
      "high": "106.74",
      "low": "104.27",
      "close": "105.24",
      "volume": "1571769"
    },
    {
      "date": "2026-01-16",
      "open": "105.55",
      "high": "108.58",
      "low": "104.8301",
      "close": "106.21",
      "volume": "1696253"
    },
    {
      "date": "2026-01-20",
      "open": "103.26",
      "high": "103.85",
      "low": "100.00",
      "close": "102.62",
      "volume": "2205966"
    },
    {
      "date": "2026-01-21",
      "open": "102.50",
      "high": "105.429",
      "low": "101.00",
      "close": "104.67",
      "volume": "1570377"
    },
    {
      "date": "2026-01-22",
      "open": "105.02",
      "high": "106.06",
      "low": "104.355",
      "close": "105.06",
      "volume": "1307456"
    },
    {
      "date": "2026-01-23",
      "open": "104.34",
      "high": "104.70",
      "low": "100.07",
      "close": "101.99",
      "volume": "2360919"
    },
    {
      "date": "2026-01-26",
      "open": "101.57",
      "high": "103.42",
      "low": "101.10",
      "close": "102.58",
      "volume": "1439019"
    },
    {
      "date": "2026-01-27",
      "open": "103.00",
      "high": "105.06",
      "low": "102.59",
      "close": "103.47",
      "volume": "1544424"
    },
    {
      "date": "2026-01-28",
      "open": "103.02",
      "high": "104.03",
      "low": "98.85",
      "close": "101.18",
      "volume": "1576840"
    },
    {
      "date": "2026-01-29",
      "open": "101.09",
      "high": "101.89",
      "low": "100.21",
      "close": "101.08",
      "volume": "1439938"
    },
    {
      "date": "2026-01-30",
      "open": "100.77",
      "high": "101.25",
      "low": "99.28",
      "close": "100.07",
      "volume": "1988982"
    },
    {
      "date": "2026-02-02",
      "open": "99.745",
      "high": "102.86",
      "low": "99.50",
      "close": "102.67",
      "volume": "1574084"
    },
    {
      "date": "2026-02-03",
      "open": "102.75",
      "high": "104.41",
      "low": "100.72",
      "close": "100.92",
      "volume": "1552576"
    },
    {
      "date": "2026-02-04",
      "open": "102.61",
      "high": "103.55",
      "low": "101.44",
      "close": "102.60",
      "volume": "1915403"
    },
    {
      "date": "2026-02-05",
      "open": "102.71",
      "high": "106.485",
      "low": "102.23",
      "close": "102.76",
      "volume": "2047491"
    },
    {
      "date": "2026-02-06",
      "open": "103.75",
      "high": "108.52",
      "low": "103.52",
      "close": "108.39",
      "volume": "2193912"
    },
    {
      "date": "2026-02-09",
      "open": "108.50",
      "high": "109.48",
      "low": "106.5807",
      "close": "109.03",
      "volume": "2700690"
    },
    {
      "date": "2026-02-10",
      "open": "103.00",
      "high": "106.21",
      "low": "98.76",
      "close": "100.05",
      "volume": "4748829"
    },
    {
      "date": "2026-02-11",
      "open": "98.52",
      "high": "99.79",
      "low": "97.25",
      "close": "98.84",
      "volume": "1925256"
    },
    {
      "date": "2026-02-12",
      "open": "98.87",
      "high": "102.20",
      "low": "97.9029",
      "close": "100.75",
      "volume": "1700614"
    },
    {
      "date": "2026-02-13",
      "open": "101.47",
      "high": "103.18",
      "low": "100.53",
      "close": "101.10",
      "volume": "1384666"
    },
    {
      "date": "2026-02-17",
      "open": "101.72",
      "high": "103.90",
      "low": "100.165",
      "close": "101.16",
      "volume": "1905146"
    },
    {
      "date": "2026-02-18",
      "open": "100.77",
      "high": "103.69",
      "low": "100.645",
      "close": "102.99",
      "volume": "1607485"
    },
    {
      "date": "2026-02-19",
      "open": "102.13",
      "high": "102.81",
      "low": "100.00",
      "close": "101.73",
      "volume": "1460339"
    },
    {
      "date": "2026-02-20",
      "open": "101.63",
      "high": "102.66",
      "low": "100.09",
      "close": "101.32",
      "volume": "1509365"
    },
    {
      "date": "2026-02-23",
      "open": "101.32",
      "high": "103.16",
      "low": "100.04",
      "close": "100.845",
      "volume": "1333403"
    },
    {
      "date": "2026-02-24",
      "open": "100.86",
      "high": "102.25",
      "low": "100.08",
      "close": "101.05",
      "volume": "1696328"
    },
    {
      "date": "2026-02-25",
      "open": "101.05",
      "high": "101.155",
      "low": "98.57",
      "close": "99.98",
      "volume": "1664742"
    },
    {
      "date": "2026-02-26",
      "open": "99.91",
      "high": "100.205",
      "low": "97.305",
      "close": "100.09",
      "volume": "2092248"
    },
    {
      "date": "2026-02-27",
      "open": "99.04",
      "high": "101.77",
      "low": "98.855",
      "close": "101.27",
      "volume": "2315098"
    },
    {
      "date": "2026-03-02",
      "open": "99.94",
      "high": "101.00",
      "low": "97.54",
      "close": "100.04",
      "volume": "1672671"
    },
    {
      "date": "2026-03-03",
      "open": "98.48",
      "high": "99.5744",
      "low": "97.00",
      "close": "98.07",
      "volume": "1645128"
    },
    {
      "date": "2026-03-04",
      "open": "99.16",
      "high": "99.41",
      "low": "96.91",
      "close": "98.86",
      "volume": "1628585"
    },
    {
      "date": "2026-03-05",
      "open": "97.99",
      "high": "99.3499",
      "low": "96.0652",
      "close": "97.33",
      "volume": "1331361"
    },
    {
      "date": "2026-03-06",
      "open": "96.23",
      "high": "96.30",
      "low": "94.61",
      "close": "95.94",
      "volume": "1255015"
    },
    {
      "date": "2026-03-09",
      "open": "95.94",
      "high": "97.615",
      "low": "94.52",
      "close": "97.10",
      "volume": "1521176"
    },
    {
      "date": "2026-03-10",
      "open": "97.52",
      "high": "97.8599",
      "low": "95.90",
      "close": "96.02",
      "volume": "1547972"
    },
    {
      "date": "2026-03-11",
      "open": "95.98",
      "high": "96.51",
      "low": "94.615",
      "close": "94.66",
      "volume": "1726493"
    },
    {
      "date": "2026-03-12",
      "open": "93.00",
      "high": "93.45",
      "low": "91.54",
      "close": "92.03",
      "volume": "1947421"
    },
    {
      "date": "2026-03-13",
      "open": "93.25",
      "high": "93.64",
      "low": "91.275",
      "close": "92.54",
      "volume": "1683761"
    },
    {
      "date": "2026-03-16",
      "open": "92.14",
      "high": "93.65",
      "low": "91.15",
      "close": "93.00",
      "volume": "1617370"
    },
    {
      "date": "2026-03-17",
      "open": "93.04",
      "high": "94.91",
      "low": "93.04",
      "close": "94.22",
      "volume": "1864575"
    },
    {
      "date": "2026-03-18",
      "open": "93.35",
      "high": "93.91",
      "low": "91.62",
      "close": "92.24",
      "volume": "1577285"
    },
    {
      "date": "2026-03-19",
      "open": "91.88",
      "high": "93.57",
      "low": "91.715",
      "close": "92.95",
      "volume": "1331571"
    },
    {
      "date": "2026-03-20",
      "open": "92.81",
      "high": "93.34",
      "low": "90.34",
      "close": "90.78",
      "volume": "4388758"
    },
    {
      "date": "2026-03-23",
      "open": "91.16",
      "high": "92.33",
      "low": "90.00",
      "close": "90.45",
      "volume": "1415692"
    },
    {
      "date": "2026-03-24",
      "open": "89.63",
      "high": "91.70",
      "low": "89.25",
      "close": "90.62",
      "volume": "1584246"
    },
    {
      "date": "2026-03-25",
      "open": "91.00",
      "high": "93.83",
      "low": "91.00",
      "close": "92.23",
      "volume": "1055736"
    },
    {
      "date": "2026-03-26",
      "open": "90.99",
      "high": "93.73",
      "low": "90.99",
      "close": "92.26",
      "volume": "1229676"
    },
    {
      "date": "2026-03-27",
      "open": "92.28",
      "high": "92.50",
      "low": "90.20",
      "close": "90.30",
      "volume": "1494399"
    },
    {
      "date": "2026-03-30",
      "open": "91.13",
      "high": "91.69",
      "low": "90.0844",
      "close": "90.33",
      "volume": "1535716"
    },
    {
      "date": "2026-03-31",
      "open": "91.54",
      "high": "94.42",
      "low": "91.17",
      "close": "94.12",
      "volume": "1826384"
    },
    {
      "date": "2026-04-01",
      "open": "94.65",
      "high": "95.555",
      "low": "93.80",
      "close": "94.30",
      "volume": "1481097"
    },
    {
      "date": "2026-04-02",
      "open": "93.02",
      "high": "96.05",
      "low": "92.55",
      "close": "95.93",
      "volume": "1160053"
    },
    {
      "date": "2026-04-06",
      "open": "94.96",
      "high": "96.14",
      "low": "94.00",
      "close": "94.86",
      "volume": "998001"
    },
    {
      "date": "2026-04-07",
      "open": "94.43",
      "high": "95.07",
      "low": "93.23",
      "close": "93.69",
      "volume": "1393665"
    },
    {
      "date": "2026-04-08",
      "open": "95.39",
      "high": "95.98",
      "low": "93.50",
      "close": "95.89",
      "volume": "1152022"
    },
    {
      "date": "2026-04-09",
      "open": "95.13",
      "high": "97.58",
      "low": "94.655",
      "close": "96.96",
      "volume": "1089599"
    },
    {
      "date": "2026-04-10",
      "open": "97.53",
      "high": "97.57",
      "low": "95.41",
      "close": "96.07",
      "volume": "1146821"
    },
    {
      "date": "2026-04-13",
      "open": "96.13",
      "high": "96.85",
      "low": "93.84",
      "close": "95.55",
      "volume": "1186422"
    },
    {
      "date": "2026-04-14",
      "open": "95.76",
      "high": "97.90",
      "low": "95.76",
      "close": "97.69",
      "volume": "1519929"
    },
    {
      "date": "2026-04-15",
      "open": "98.75",
      "high": "99.92",
      "low": "97.00",
      "close": "97.10",
      "volume": "1214313"
    },
    {
      "date": "2026-04-16",
      "open": "96.95",
      "high": "97.53",
      "low": "94.56",
      "close": "95.32",
      "volume": "1616846"
    },
    {
      "date": "2026-04-17",
      "open": "96.60",
      "high": "97.94",
      "low": "95.6332",
      "close": "97.82",
      "volume": "1529954"
    },
    {
      "date": "2026-04-20",
      "open": "98.65",
      "high": "98.70",
      "low": "96.58",
      "close": "96.92",
      "volume": "1033325"
    },
    {
      "date": "2026-04-21",
      "open": "97.04",
      "high": "97.24",
      "low": "94.93",
      "close": "96.22",
      "volume": "1478941"
    },
    {
      "date": "2026-04-22",
      "open": "97.02",
      "high": "98.195",
      "low": "96.00",
      "close": "96.74",
      "volume": "1012656"
    },
    {
      "date": "2026-04-23",
      "open": "96.37",
      "high": "97.25",
      "low": "95.10",
      "close": "95.47",
      "volume": "905081"
    },
    {
      "date": "2026-04-24",
      "open": "94.95",
      "high": "95.20",
      "low": "93.63",
      "close": "94.65",
      "volume": "1117137"
    },
    {
      "date": "2026-04-27",
      "open": "94.50",
      "high": "97.66",
      "low": "94.50",
      "close": "95.715",
      "volume": "2148642"
    },
    {
      "date": "2026-04-28",
      "open": "94.75",
      "high": "98.36",
      "low": "92.79",
      "close": "97.74",
      "volume": "2531040"
    },
    {
      "date": "2026-04-29",
      "open": "99.18",
      "high": "102.855",
      "low": "96.67",
      "close": "99.10",
      "volume": "2242760"
    },
    {
      "date": "2026-04-30",
      "open": "100.33",
      "high": "100.85",
      "low": "94.925",
      "close": "95.27",
      "volume": "2409862"
    },
    {
      "date": "2026-05-01",
      "open": "95.26",
      "high": "97.05",
      "low": "94.815",
      "close": "96.91",
      "volume": "1203665"
    },
    {
      "date": "2026-05-04",
      "open": "96.54",
      "high": "97.60",
      "low": "96.3401",
      "close": "97.14",
      "volume": "1018069"
    },
    {
      "date": "2026-05-05",
      "open": "97.81",
      "high": "98.90",
      "low": "96.15",
      "close": "97.47",
      "volume": "1038437"
    },
    {
      "date": "2026-05-06",
      "open": "98.62",
      "high": "100.01",
      "low": "97.6101",
      "close": "99.85",
      "volume": "1178896"
    },
    {
      "date": "2026-05-07",
      "open": "99.68",
      "high": "99.68",
      "low": "97.12",
      "close": "97.77",
      "volume": "1021629"
    },
    {
      "date": "2026-05-08",
      "open": "98.60",
      "high": "99.87",
      "low": "97.47",
      "close": "98.56",
      "volume": "877843"
    },
    {
      "date": "2026-05-11",
      "open": "99.04",
      "high": "103.01",
      "low": "99.04",
      "close": "100.32",
      "volume": "1662287"
    },
    {
      "date": "2026-05-12",
      "open": "100.84",
      "high": "101.24",
      "low": "98.945",
      "close": "99.13",
      "volume": "1584910"
    },
    {
      "date": "2026-05-13",
      "open": "98.735",
      "high": "99.04",
      "low": "97.07",
      "close": "98.82",
      "volume": "1630417"
    },
    {
      "date": "2026-05-14",
      "open": "99.02",
      "high": "99.3623",
      "low": "97.12",
      "close": "97.63",
      "volume": "1350211"
    },
    {
      "date": "2026-05-15",
      "open": "97.44",
      "high": "97.70",
      "low": "94.31",
      "close": "95.31",
      "volume": "1648990"
    },
    {
      "date": "2026-05-18",
      "open": "95.48",
      "high": "96.60",
      "low": "94.63",
      "close": "95.19",
      "volume": "1020910"
    },
    {
      "date": "2026-05-19",
      "open": "95.19",
      "high": "96.36",
      "low": "94.10",
      "close": "95.60",
      "volume": "1166723"
    },
    {
      "date": "2026-05-20",
      "open": "98.40",
      "high": "98.40",
      "low": "96.035",
      "close": "97.08",
      "volume": "1066364"
    },
    {
      "date": "2026-05-21",
      "open": "95.90",
      "high": "97.935",
      "low": "95.15",
      "close": "97.41",
      "volume": "765557"
    },
    {
      "date": "2026-05-22",
      "open": "97.30",
      "high": "98.21",
      "low": "96.04",
      "close": "97.16",
      "volume": "879786"
    },
    {
      "date": "2026-05-26",
      "open": "97.35",
      "high": "98.13",
      "low": "96.6422",
      "close": "97.10",
      "volume": "1176044"
    },
    {
      "date": "2026-05-27",
      "open": "97.52",
      "high": "98.85",
      "low": "96.925",
      "close": "97.34",
      "volume": "939714"
    },
    {
      "date": "2026-05-28",
      "open": "97.32",
      "high": "97.79",
      "low": "96.57",
      "close": "97.50",
      "volume": "1305350"
    },
    {
      "date": "2026-05-29",
      "open": "97.75",
      "high": "98.00",
      "low": "96.23",
      "close": "96.74",
      "volume": "2903015"
    },
    {
      "date": "2026-06-01",
      "open": "96.48",
      "high": "97.00",
      "low": "94.21",
      "close": "95.59",
      "volume": "1592434"
    },
    {
      "date": "2026-06-02",
      "open": "94.70",
      "high": "94.895",
      "low": "92.18",
      "close": "92.24",
      "volume": "2021788"
    },
    {
      "date": "2026-06-03",
      "open": "93.02",
      "high": "98.48",
      "low": "92.6634",
      "close": "97.98",
      "volume": "2270005"
    },
    {
      "date": "2026-06-04",
      "open": "99.34",
      "high": "101.46",
      "low": "98.75",
      "close": "101.24",
      "volume": "1780156"
    },
    {
      "date": "2026-06-05",
      "open": "101.19",
      "high": "106.37",
      "low": "100.81",
      "close": "102.38",
      "volume": "2641348"
    },
    {
      "date": "2026-06-08",
      "open": "102.772",
      "high": "104.63",
      "low": "98.78",
      "close": "100.64",
      "volume": "2975218"
    },
    {
      "date": "2026-06-09",
      "open": "102.16",
      "high": "104.2291",
      "low": "101.51",
      "close": "103.23",
      "volume": "2318919"
    },
    {
      "date": "2026-06-10",
      "open": "103.37",
      "high": "110.34",
      "low": "103.30",
      "close": "105.39",
      "volume": "2654379"
    },
    {
      "date": "2026-06-11",
      "open": "105.97",
      "high": "109.69",
      "low": "104.075",
      "close": "107.83",
      "volume": "2318442"
    },
    {
      "date": "2026-06-12",
      "open": "107.83",
      "high": "109.64",
      "low": "106.53",
      "close": "108.53",
      "volume": "1488907"
    },
    {
      "date": "2026-06-15",
      "open": "107.98",
      "high": "107.98",
      "low": "101.32",
      "close": "101.98",
      "volume": "2815109"
    },
    {
      "date": "2026-06-16",
      "open": "102.75",
      "high": "103.33",
      "low": "99.535",
      "close": "99.75",
      "volume": "1556318"
    },
    {
      "date": "2026-06-17",
      "open": "99.82",
      "high": "101.03",
      "low": "98.25",
      "close": "98.99",
      "volume": "1716059"
    },
    {
      "date": "2026-06-18",
      "open": "99.58",
      "high": "99.62",
      "low": "96.09",
      "close": "98.22",
      "volume": "4058623"
    },
    {
      "date": "2026-06-22",
      "open": "99.79",
      "high": "103.71",
      "low": "99.79",
      "close": "103.66",
      "volume": "2204988"
    },
    {
      "date": "2026-06-23",
      "open": "104.61",
      "high": "105.48",
      "low": "103.07",
      "close": "104.40",
      "volume": "1670984"
    },
    {
      "date": "2026-06-24",
      "open": "105.53",
      "high": "109.10",
      "low": "104.49",
      "close": "108.46",
      "volume": "1963908"
    },
    {
      "date": "2026-06-25",
      "open": "108.35",
      "high": "110.75",
      "low": "106.48",
      "close": "107.53",
      "volume": "1832481"
    },
    {
      "date": "2026-06-26",
      "open": "109.475",
      "high": "115.56",
      "low": "109.475",
      "close": "113.75",
      "volume": "3795266"
    },
    {
      "date": "2026-06-29",
      "open": "115.48",
      "high": "115.48",
      "low": "112.89",
      "close": "114.66",
      "volume": "1532380"
    },
    {
      "date": "2026-06-30",
      "open": "115.00",
      "high": "115.46",
      "low": "112.80",
      "close": "113.36",
      "volume": "1830643"
    },
    {
      "date": "2026-07-01",
      "open": "114.70",
      "high": "116.00",
      "low": "113.31",
      "close": "113.81",
      "volume": "1711033"
    },
    {
      "date": "2026-07-02",
      "open": "114.18",
      "high": "118.69",
      "low": "113.50",
      "close": "116.86",
      "volume": "2632596"
    },
    {
      "date": "2026-07-06",
      "open": "116.37",
      "high": "116.50",
      "low": "114.27",
      "close": "115.62",
      "volume": "1277144"
    },
    {
      "date": "2026-07-07",
      "open": "117.53",
      "high": "118.14",
      "low": "116.15",
      "close": "118.05",
      "volume": "1667760"
    },
    {
      "date": "2026-07-08",
      "open": "118.06",
      "high": "118.7717",
      "low": "116.41",
      "close": "117.26",
      "volume": "1878406"
    },
    {
      "date": "2026-07-09",
      "open": "116.43",
      "high": "118.97",
      "low": "116.43",
      "close": "118.52",
      "volume": "1353569"
    },
    {
      "date": "2026-07-10",
      "open": "118.53",
      "high": "118.9299",
      "low": "115.21",
      "close": "116.71",
      "volume": "1643980"
    },
    {
      "date": "2026-07-13",
      "open": "115.97",
      "high": "116.02",
      "low": "113.80",
      "close": "114.23",
      "volume": "1481000"
    },
    {
      "date": "2026-07-14",
      "open": "114.26",
      "high": "115.31",
      "low": "112.81",
      "close": "114.88",
      "volume": "1300773"
    },
    {
      "date": "2026-07-15",
      "open": "113.54",
      "high": "115.80",
      "low": "110.56",
      "close": "115.09",
      "volume": "1564844"
    },
    {
      "date": "2026-07-16",
      "open": "115.01",
      "high": "117.18",
      "low": "114.1301",
      "close": "116.65",
      "volume": "1365126"
    },
    {
      "date": "2026-07-17",
      "open": "116.27",
      "high": "119.60",
      "low": "116.27",
      "close": "117.25",
      "volume": "2232513"
    },
    {
      "date": "2026-07-20",
      "open": "117.62",
      "high": "118.65",
      "low": "114.955",
      "close": "115.65",
      "volume": "1257145"
    },
    {
      "date": "2026-07-21",
      "open": "115.36",
      "high": "118.95",
      "low": "114.80",
      "close": "117.39",
      "volume": "1906845"
    },
    {
      "date": "2026-07-22",
      "open": "116.27",
      "high": "118.66",
      "low": "115.77",
      "close": "115.79",
      "volume": "998480"
    },
    {
      "date": "2026-07-23",
      "open": "115.04",
      "high": "117.47",
      "low": "114.505",
      "close": "116.69",
      "volume": "956259"
    },
    {
      "date": "2026-07-24",
      "open": "117.71",
      "high": "119.13",
      "low": "116.70",
      "close": "117.67",
      "volume": "1207106"
    },
    {
      "date": "2026-07-27",
      "open": "117.67",
      "high": "120.71",
      "low": "117.25",
      "close": "118.87",
      "volume": "2729176"
    },
    {
      "date": "2026-07-28",
      "open": "119.00",
      "high": "132.60",
      "low": "118.645",
      "close": "129.93",
      "volume": "5921515"
    },
    {
      "date": "2026-07-29",
      "open": "128.87",
      "high": "129.946",
      "low": "125.83",
      "close": "127.10",
      "volume": "2917698"
    },
    {
      "date": "2026-07-30",
      "open": "123.99",
      "high": "126.50",
      "low": "121.63",
      "close": "122.99",
      "volume": "2628292"
    },
    {
      "date": "2026-07-31",
      "open": "122.75",
      "high": "122.75",
      "low": "118.44",
      "close": "119.52",
      "volume": "1830263"
    },
    {
      "date": "2026-08-03",
      "open": "120.22",
      "high": "121.37",
      "low": "118.02",
      "close": "118.43",
      "volume": "1419133"
    },
    {
      "date": "2026-08-04",
      "open": "119.08",
      "high": "120.93",
      "low": "117.00",
      "close": "120.60",
      "volume": "2077654"
    },
    {
      "date": "2026-08-05",
      "open": "123.99",
      "high": "124.57",
      "low": "119.52",
      "close": "119.80",
      "volume": "1795673"
    }
  ]
}