{
  "source": "https://api.nasdaq.com/api/quote/KFY/historical",
  "symbol": "KFY",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-06",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "68.82",
      "high": "70.4852",
      "low": "67.83",
      "close": "67.84",
      "volume": "308387"
    },
    {
      "date": "2021-08-03",
      "open": "68.18",
      "high": "68.505",
      "low": "66.11",
      "close": "68.38",
      "volume": "483495"
    },
    {
      "date": "2021-08-04",
      "open": "67.35",
      "high": "67.98",
      "low": "65.99",
      "close": "66.13",
      "volume": "262101"
    },
    {
      "date": "2021-08-05",
      "open": "66.51",
      "high": "68.21",
      "low": "66.45",
      "close": "67.55",
      "volume": "151974"
    },
    {
      "date": "2021-08-06",
      "open": "68.58",
      "high": "68.94",
      "low": "67.52",
      "close": "67.83",
      "volume": "139924"
    },
    {
      "date": "2021-08-09",
      "open": "67.47",
      "high": "67.47",
      "low": "66.57",
      "close": "66.66",
      "volume": "125787"
    },
    {
      "date": "2021-08-10",
      "open": "66.98",
      "high": "67.72",
      "low": "66.26",
      "close": "67.60",
      "volume": "143802"
    },
    {
      "date": "2021-08-11",
      "open": "67.65",
      "high": "68.79",
      "low": "67.03",
      "close": "68.64",
      "volume": "264971"
    },
    {
      "date": "2021-08-12",
      "open": "68.91",
      "high": "69.04",
      "low": "68.25",
      "close": "68.56",
      "volume": "164157"
    },
    {
      "date": "2021-08-13",
      "open": "68.63",
      "high": "68.7102",
      "low": "67.43",
      "close": "67.92",
      "volume": "168440"
    },
    {
      "date": "2021-08-16",
      "open": "67.38",
      "high": "68.85",
      "low": "66.90",
      "close": "67.95",
      "volume": "188197"
    },
    {
      "date": "2021-08-17",
      "open": "67.02",
      "high": "68.03",
      "low": "66.65",
      "close": "67.64",
      "volume": "155093"
    },
    {
      "date": "2021-08-18",
      "open": "67.33",
      "high": "68.28",
      "low": "67.08",
      "close": "67.13",
      "volume": "138082"
    },
    {
      "date": "2021-08-19",
      "open": "66.27",
      "high": "67.10",
      "low": "66.15",
      "close": "66.46",
      "volume": "188013"
    },
    {
      "date": "2021-08-20",
      "open": "66.46",
      "high": "67.63",
      "low": "66.19",
      "close": "67.25",
      "volume": "177475"
    },
    {
      "date": "2021-08-23",
      "open": "67.64",
      "high": "69.55",
      "low": "67.27",
      "close": "69.24",
      "volume": "150037"
    },
    {
      "date": "2021-08-24",
      "open": "69.08",
      "high": "69.85",
      "low": "68.53",
      "close": "68.88",
      "volume": "129147"
    },
    {
      "date": "2021-08-25",
      "open": "68.96",
      "high": "70.31",
      "low": "68.96",
      "close": "69.59",
      "volume": "100614"
    },
    {
      "date": "2021-08-26",
      "open": "69.76",
      "high": "70.43",
      "low": "69.315",
      "close": "69.34",
      "volume": "125240"
    },
    {
      "date": "2021-08-27",
      "open": "69.27",
      "high": "71.86",
      "low": "69.27",
      "close": "71.60",
      "volume": "248010"
    },
    {
      "date": "2021-08-30",
      "open": "71.85",
      "high": "71.89",
      "low": "70.93",
      "close": "71.30",
      "volume": "121749"
    },
    {
      "date": "2021-08-31",
      "open": "71.04",
      "high": "71.58",
      "low": "70.12",
      "close": "70.69",
      "volume": "173967"
    },
    {
      "date": "2021-09-01",
      "open": "71.03",
      "high": "71.385",
      "low": "69.52",
      "close": "70.92",
      "volume": "148295"
    },
    {
      "date": "2021-09-02",
      "open": "71.46",
      "high": "72.17",
      "low": "70.675",
      "close": "72.16",
      "volume": "156277"
    },
    {
      "date": "2021-09-03",
      "open": "71.77",
      "high": "72.42",
      "low": "71.52",
      "close": "71.79",
      "volume": "185743"
    },
    {
      "date": "2021-09-07",
      "open": "72.08",
      "high": "74.745",
      "low": "72.025",
      "close": "72.97",
      "volume": "368872"
    },
    {
      "date": "2021-09-08",
      "open": "76.04",
      "high": "76.50",
      "low": "72.06",
      "close": "72.73",
      "volume": "615489"
    },
    {
      "date": "2021-09-09",
      "open": "74.31",
      "high": "76.19",
      "low": "72.93",
      "close": "75.37",
      "volume": "553505"
    },
    {
      "date": "2021-09-10",
      "open": "75.54",
      "high": "76.00",
      "low": "72.66",
      "close": "72.90",
      "volume": "331523"
    },
    {
      "date": "2021-09-13",
      "open": "73.64",
      "high": "73.64",
      "low": "72.40",
      "close": "73.19",
      "volume": "299503"
    },
    {
      "date": "2021-09-14",
      "open": "73.33",
      "high": "74.32",
      "low": "72.70",
      "close": "73.16",
      "volume": "270794"
    },
    {
      "date": "2021-09-15",
      "open": "73.44",
      "high": "74.79",
      "low": "73.18",
      "close": "74.32",
      "volume": "382025"
    },
    {
      "date": "2021-09-16",
      "open": "74.11",
      "high": "74.86",
      "low": "72.97",
      "close": "73.12",
      "volume": "223176"
    },
    {
      "date": "2021-09-17",
      "open": "73.28",
      "high": "73.31",
      "low": "72.17",
      "close": "72.96",
      "volume": "673455"
    },
    {
      "date": "2021-09-20",
      "open": "71.10",
      "high": "72.32",
      "low": "69.18",
      "close": "70.70",
      "volume": "311976"
    },
    {
      "date": "2021-09-21",
      "open": "71.17",
      "high": "72.02",
      "low": "70.38",
      "close": "71.28",
      "volume": "325465"
    },
    {
      "date": "2021-09-22",
      "open": "71.87",
      "high": "73.555",
      "low": "71.47",
      "close": "73.07",
      "volume": "187851"
    },
    {
      "date": "2021-09-23",
      "open": "73.30",
      "high": "75.39",
      "low": "73.29",
      "close": "74.60",
      "volume": "274845"
    },
    {
      "date": "2021-09-24",
      "open": "73.88",
      "high": "75.69",
      "low": "73.855",
      "close": "74.53",
      "volume": "291440"
    },
    {
      "date": "2021-09-27",
      "open": "74.99",
      "high": "76.25",
      "low": "74.79",
      "close": "75.39",
      "volume": "285171"
    },
    {
      "date": "2021-09-28",
      "open": "74.94",
      "high": "75.30",
      "low": "72.87",
      "close": "72.94",
      "volume": "316365"
    },
    {
      "date": "2021-09-29",
      "open": "73.45",
      "high": "73.63",
      "low": "72.43",
      "close": "73.25",
      "volume": "553848"
    },
    {
      "date": "2021-09-30",
      "open": "74.12",
      "high": "74.335",
      "low": "72.23",
      "close": "72.36",
      "volume": "326904"
    },
    {
      "date": "2021-10-01",
      "open": "72.58",
      "high": "74.92",
      "low": "72.37",
      "close": "74.85",
      "volume": "305031"
    },
    {
      "date": "2021-10-04",
      "open": "75.00",
      "high": "75.87",
      "low": "74.62",
      "close": "75.69",
      "volume": "218574"
    },
    {
      "date": "2021-10-05",
      "open": "75.86",
      "high": "77.62",
      "low": "75.15",
      "close": "77.57",
      "volume": "382065"
    },
    {
      "date": "2021-10-06",
      "open": "76.72",
      "high": "77.30",
      "low": "73.93",
      "close": "76.46",
      "volume": "273220"
    },
    {
      "date": "2021-10-07",
      "open": "77.12",
      "high": "77.93",
      "low": "76.565",
      "close": "77.20",
      "volume": "715801"
    },
    {
      "date": "2021-10-08",
      "open": "77.10",
      "high": "77.22",
      "low": "75.885",
      "close": "76.09",
      "volume": "261123"
    },
    {
      "date": "2021-10-11",
      "open": "76.45",
      "high": "77.01",
      "low": "74.64",
      "close": "74.64",
      "volume": "188082"
    },
    {
      "date": "2021-10-12",
      "open": "74.87",
      "high": "75.80",
      "low": "74.87",
      "close": "75.14",
      "volume": "254923"
    },
    {
      "date": "2021-10-13",
      "open": "75.06",
      "high": "75.50",
      "low": "74.105",
      "close": "74.33",
      "volume": "212108"
    },
    {
      "date": "2021-10-14",
      "open": "75.18",
      "high": "76.41",
      "low": "74.875",
      "close": "75.17",
      "volume": "137118"
    },
    {
      "date": "2021-10-15",
      "open": "76.51",
      "high": "76.86",
      "low": "75.14",
      "close": "75.25",
      "volume": "256207"
    },
    {
      "date": "2021-10-18",
      "open": "74.79",
      "high": "76.18",
      "low": "74.79",
      "close": "76.08",
      "volume": "169535"
    },
    {
      "date": "2021-10-19",
      "open": "76.05",
      "high": "76.115",
      "low": "74.51",
      "close": "74.65",
      "volume": "226950"
    },
    {
      "date": "2021-10-20",
      "open": "74.31",
      "high": "74.41",
      "low": "72.63",
      "close": "73.89",
      "volume": "243551"
    },
    {
      "date": "2021-10-21",
      "open": "74.13",
      "high": "74.13",
      "low": "72.02",
      "close": "72.84",
      "volume": "309168"
    },
    {
      "date": "2021-10-22",
      "open": "73.53",
      "high": "74.27",
      "low": "72.98",
      "close": "73.06",
      "volume": "210413"
    },
    {
      "date": "2021-10-25",
      "open": "73.02",
      "high": "75.33",
      "low": "72.76",
      "close": "75.28",
      "volume": "196326"
    },
    {
      "date": "2021-10-26",
      "open": "75.31",
      "high": "76.115",
      "low": "74.48",
      "close": "75.39",
      "volume": "269852"
    },
    {
      "date": "2021-10-27",
      "open": "74.78",
      "high": "76.12",
      "low": "74.0775",
      "close": "74.27",
      "volume": "182536"
    },
    {
      "date": "2021-10-28",
      "open": "74.88",
      "high": "76.32",
      "low": "74.82",
      "close": "76.20",
      "volume": "250215"
    },
    {
      "date": "2021-10-29",
      "open": "76.29",
      "high": "77.62",
      "low": "75.945",
      "close": "77.21",
      "volume": "233074"
    },
    {
      "date": "2021-11-01",
      "open": "77.71",
      "high": "80.04",
      "low": "77.21",
      "close": "79.91",
      "volume": "247119"
    },
    {
      "date": "2021-11-02",
      "open": "80.01",
      "high": "80.6085",
      "low": "79.32",
      "close": "79.38",
      "volume": "261051"
    },
    {
      "date": "2021-11-03",
      "open": "79.40",
      "high": "80.64",
      "low": "78.81",
      "close": "79.98",
      "volume": "270258"
    },
    {
      "date": "2021-11-04",
      "open": "80.68",
      "high": "82.06",
      "low": "80.11",
      "close": "81.87",
      "volume": "298312"
    },
    {
      "date": "2021-11-05",
      "open": "82.63",
      "high": "84.24",
      "low": "82.42",
      "close": "83.23",
      "volume": "312712"
    },
    {
      "date": "2021-11-08",
      "open": "84.00",
      "high": "84.68",
      "low": "82.08",
      "close": "82.08",
      "volume": "279588"
    },
    {
      "date": "2021-11-09",
      "open": "82.10",
      "high": "82.47",
      "low": "81.14",
      "close": "81.49",
      "volume": "283037"
    },
    {
      "date": "2021-11-10",
      "open": "80.98",
      "high": "82.074",
      "low": "80.25",
      "close": "81.04",
      "volume": "246711"
    },
    {
      "date": "2021-11-11",
      "open": "81.33",
      "high": "82.10",
      "low": "80.92",
      "close": "81.75",
      "volume": "190217"
    },
    {
      "date": "2021-11-12",
      "open": "82.32",
      "high": "83.45",
      "low": "81.26",
      "close": "81.27",
      "volume": "137997"
    },
    {
      "date": "2021-11-15",
      "open": "81.38",
      "high": "81.38",
      "low": "80.42",
      "close": "80.88",
      "volume": "189035"
    },
    {
      "date": "2021-11-16",
      "open": "80.58",
      "high": "82.61",
      "low": "80.21",
      "close": "81.66",
      "volume": "163658"
    },
    {
      "date": "2021-11-17",
      "open": "81.70",
      "high": "81.92",
      "low": "79.63",
      "close": "80.36",
      "volume": "187484"
    },
    {
      "date": "2021-11-18",
      "open": "81.42",
      "high": "82.49",
      "low": "80.735",
      "close": "82.18",
      "volume": "296321"
    },
    {
      "date": "2021-11-19",
      "open": "81.40",
      "high": "83.34",
      "low": "81.015",
      "close": "82.08",
      "volume": "194167"
    },
    {
      "date": "2021-11-22",
      "open": "82.49",
      "high": "84.05",
      "low": "81.26",
      "close": "81.55",
      "volume": "259906"
    },
    {
      "date": "2021-11-23",
      "open": "81.22",
      "high": "82.09",
      "low": "80.03",
      "close": "81.05",
      "volume": "179700"
    },
    {
      "date": "2021-11-24",
      "open": "80.37",
      "high": "82.11",
      "low": "80.37",
      "close": "81.11",
      "volume": "161459"
    },
    {
      "date": "2021-11-26",
      "open": "78.14",
      "high": "79.36",
      "low": "74.44",
      "close": "74.89",
      "volume": "192823"
    },
    {
      "date": "2021-11-29",
      "open": "76.16",
      "high": "76.77",
      "low": "74.76",
      "close": "75.31",
      "volume": "357787"
    },
    {
      "date": "2021-11-30",
      "open": "74.40",
      "high": "75.20",
      "low": "72.16",
      "close": "72.74",
      "volume": "343014"
    },
    {
      "date": "2021-12-01",
      "open": "75.33",
      "high": "75.53",
      "low": "70.56",
      "close": "70.67",
      "volume": "395608"
    },
    {
      "date": "2021-12-02",
      "open": "70.70",
      "high": "73.19",
      "low": "70.515",
      "close": "72.88",
      "volume": "226566"
    },
    {
      "date": "2021-12-03",
      "open": "73.05",
      "high": "73.54",
      "low": "70.29",
      "close": "71.27",
      "volume": "317095"
    },
    {
      "date": "2021-12-06",
      "open": "73.03",
      "high": "75.00",
      "low": "72.06",
      "close": "74.74",
      "volume": "393986"
    },
    {
      "date": "2021-12-07",
      "open": "75.56",
      "high": "76.35",
      "low": "74.92",
      "close": "75.27",
      "volume": "304335"
    },
    {
      "date": "2021-12-08",
      "open": "77.51",
      "high": "78.30",
      "low": "75.21",
      "close": "75.98",
      "volume": "535969"
    },
    {
      "date": "2021-12-09",
      "open": "76.71",
      "high": "77.2992",
      "low": "75.18",
      "close": "76.17",
      "volume": "327805"
    },
    {
      "date": "2021-12-10",
      "open": "77.00",
      "high": "78.22",
      "low": "76.79",
      "close": "77.82",
      "volume": "586038"
    },
    {
      "date": "2021-12-13",
      "open": "77.25",
      "high": "77.25",
      "low": "75.97",
      "close": "76.46",
      "volume": "453920"
    },
    {
      "date": "2021-12-14",
      "open": "76.02",
      "high": "78.15",
      "low": "75.76",
      "close": "76.40",
      "volume": "638800"
    },
    {
      "date": "2021-12-15",
      "open": "76.44",
      "high": "77.035",
      "low": "74.94",
      "close": "76.55",
      "volume": "590534"
    },
    {
      "date": "2021-12-16",
      "open": "77.47",
      "high": "77.73",
      "low": "74.232",
      "close": "74.68",
      "volume": "567582"
    },
    {
      "date": "2021-12-17",
      "open": "73.66",
      "high": "74.61",
      "low": "72.56",
      "close": "73.15",
      "volume": "2105315"
    },
    {
      "date": "2021-12-20",
      "open": "72.01",
      "high": "72.41",
      "low": "69.72",
      "close": "71.41",
      "volume": "539010"
    },
    {
      "date": "2021-12-21",
      "open": "72.34",
      "high": "74.90",
      "low": "71.97",
      "close": "74.36",
      "volume": "304766"
    },
    {
      "date": "2021-12-22",
      "open": "74.36",
      "high": "74.85",
      "low": "73.80",
      "close": "74.71",
      "volume": "270766"
    },
    {
      "date": "2021-12-23",
      "open": "74.72",
      "high": "75.99",
      "low": "74.49",
      "close": "75.51",
      "volume": "360168"
    },
    {
      "date": "2021-12-27",
      "open": "75.70",
      "high": "76.94",
      "low": "75.40",
      "close": "76.88",
      "volume": "167539"
    },
    {
      "date": "2021-12-28",
      "open": "76.51",
      "high": "77.33",
      "low": "76.25",
      "close": "76.31",
      "volume": "164918"
    },
    {
      "date": "2021-12-29",
      "open": "76.54",
      "high": "77.10",
      "low": "75.68",
      "close": "77.00",
      "volume": "124197"
    },
    {
      "date": "2021-12-30",
      "open": "76.98",
      "high": "77.555",
      "low": "75.63",
      "close": "75.67",
      "volume": "199244"
    },
    {
      "date": "2021-12-31",
      "open": "75.45",
      "high": "76.17",
      "low": "75.16",
      "close": "75.73",
      "volume": "303109"
    },
    {
      "date": "2022-01-03",
      "open": "75.78",
      "high": "77.23",
      "low": "75.63",
      "close": "76.54",
      "volume": "329990"
    },
    {
      "date": "2022-01-04",
      "open": "76.97",
      "high": "78.27",
      "low": "76.32",
      "close": "78.07",
      "volume": "281347"
    },
    {
      "date": "2022-01-05",
      "open": "77.81",
      "high": "78.49",
      "low": "75.34",
      "close": "75.56",
      "volume": "314191"
    },
    {
      "date": "2022-01-06",
      "open": "75.94",
      "high": "77.7775",
      "low": "75.89",
      "close": "77.54",
      "volume": "314734"
    },
    {
      "date": "2022-01-07",
      "open": "77.17",
      "high": "77.17",
      "low": "71.79",
      "close": "71.86",
      "volume": "438534"
    },
    {
      "date": "2022-01-10",
      "open": "71.41",
      "high": "71.94",
      "low": "69.43",
      "close": "71.85",
      "volume": "481617"
    },
    {
      "date": "2022-01-11",
      "open": "71.90",
      "high": "73.62",
      "low": "70.80",
      "close": "73.38",
      "volume": "278193"
    },
    {
      "date": "2022-01-12",
      "open": "73.78",
      "high": "73.94",
      "low": "72.125",
      "close": "73.14",
      "volume": "355135"
    },
    {
      "date": "2022-01-13",
      "open": "73.73",
      "high": "74.64",
      "low": "72.88",
      "close": "73.30",
      "volume": "220432"
    },
    {
      "date": "2022-01-14",
      "open": "72.31",
      "high": "74.10",
      "low": "72.06",
      "close": "73.40",
      "volume": "173117"
    },
    {
      "date": "2022-01-18",
      "open": "72.48",
      "high": "72.53",
      "low": "71.03",
      "close": "71.82",
      "volume": "277807"
    },
    {
      "date": "2022-01-19",
      "open": "71.99",
      "high": "72.05",
      "low": "69.815",
      "close": "70.23",
      "volume": "205240"
    },
    {
      "date": "2022-01-20",
      "open": "70.17",
      "high": "70.865",
      "low": "67.71",
      "close": "67.78",
      "volume": "202166"
    },
    {
      "date": "2022-01-21",
      "open": "67.77",
      "high": "69.67",
      "low": "67.31",
      "close": "67.58",
      "volume": "294798"
    },
    {
      "date": "2022-01-24",
      "open": "65.88",
      "high": "70.25",
      "low": "65.69",
      "close": "69.90",
      "volume": "355645"
    },
    {
      "date": "2022-01-25",
      "open": "68.62",
      "high": "68.65",
      "low": "66.69",
      "close": "67.24",
      "volume": "434619"
    },
    {
      "date": "2022-01-26",
      "open": "68.62",
      "high": "68.91",
      "low": "65.18",
      "close": "66.12",
      "volume": "347224"
    },
    {
      "date": "2022-01-27",
      "open": "66.30",
      "high": "67.18",
      "low": "63.48",
      "close": "63.80",
      "volume": "598846"
    },
    {
      "date": "2022-01-28",
      "open": "64.22",
      "high": "64.57",
      "low": "62.22",
      "close": "64.55",
      "volume": "661351"
    },
    {
      "date": "2022-01-31",
      "open": "64.22",
      "high": "66.545",
      "low": "64.19",
      "close": "66.38",
      "volume": "724793"
    },
    {
      "date": "2022-02-01",
      "open": "67.03",
      "high": "68.34",
      "low": "66.55",
      "close": "67.95",
      "volume": "779366"
    },
    {
      "date": "2022-02-02",
      "open": "68.12",
      "high": "68.61",
      "low": "67.05",
      "close": "67.66",
      "volume": "326289"
    },
    {
      "date": "2022-02-03",
      "open": "66.74",
      "high": "68.45",
      "low": "66.74",
      "close": "67.92",
      "volume": "335903"
    },
    {
      "date": "2022-02-04",
      "open": "67.35",
      "high": "68.56",
      "low": "66.50",
      "close": "67.71",
      "volume": "410016"
    },
    {
      "date": "2022-02-07",
      "open": "67.51",
      "high": "68.21",
      "low": "66.62",
      "close": "67.16",
      "volume": "434088"
    },
    {
      "date": "2022-02-08",
      "open": "67.16",
      "high": "68.72",
      "low": "67.04",
      "close": "68.32",
      "volume": "296177"
    },
    {
      "date": "2022-02-09",
      "open": "69.25",
      "high": "69.92",
      "low": "68.54",
      "close": "68.81",
      "volume": "300409"
    },
    {
      "date": "2022-02-10",
      "open": "67.20",
      "high": "69.72",
      "low": "67.20",
      "close": "68.07",
      "volume": "329286"
    },
    {
      "date": "2022-02-11",
      "open": "68.38",
      "high": "68.75",
      "low": "66.7425",
      "close": "67.14",
      "volume": "317182"
    },
    {
      "date": "2022-02-14",
      "open": "67.23",
      "high": "68.30",
      "low": "66.54",
      "close": "67.06",
      "volume": "386387"
    },
    {
      "date": "2022-02-15",
      "open": "67.96",
      "high": "69.15",
      "low": "67.73",
      "close": "68.99",
      "volume": "288109"
    },
    {
      "date": "2022-02-16",
      "open": "68.69",
      "high": "69.30",
      "low": "68.12",
      "close": "68.21",
      "volume": "312825"
    },
    {
      "date": "2022-02-17",
      "open": "67.55",
      "high": "67.79",
      "low": "65.40",
      "close": "65.45",
      "volume": "505340"
    },
    {
      "date": "2022-02-18",
      "open": "65.27",
      "high": "66.535",
      "low": "65.27",
      "close": "66.19",
      "volume": "489063"
    },
    {
      "date": "2022-02-22",
      "open": "66.22",
      "high": "67.05",
      "low": "64.10",
      "close": "64.66",
      "volume": "274495"
    },
    {
      "date": "2022-02-23",
      "open": "65.66",
      "high": "65.97",
      "low": "63.945",
      "close": "64.08",
      "volume": "581504"
    },
    {
      "date": "2022-02-24",
      "open": "63.04",
      "high": "64.36",
      "low": "62.34",
      "close": "64.27",
      "volume": "411250"
    },
    {
      "date": "2022-02-25",
      "open": "64.92",
      "high": "66.81",
      "low": "64.57",
      "close": "66.53",
      "volume": "701640"
    },
    {
      "date": "2022-02-28",
      "open": "65.27",
      "high": "66.825",
      "low": "65.25",
      "close": "66.26",
      "volume": "494601"
    },
    {
      "date": "2022-03-01",
      "open": "65.83",
      "high": "66.15",
      "low": "62.70",
      "close": "63.39",
      "volume": "583653"
    },
    {
      "date": "2022-03-02",
      "open": "64.25",
      "high": "66.11",
      "low": "63.92",
      "close": "65.79",
      "volume": "444294"
    },
    {
      "date": "2022-03-03",
      "open": "65.96",
      "high": "66.705",
      "low": "65.27",
      "close": "65.96",
      "volume": "305527"
    },
    {
      "date": "2022-03-04",
      "open": "64.89",
      "high": "64.89",
      "low": "63.18",
      "close": "63.72",
      "volume": "525645"
    },
    {
      "date": "2022-03-07",
      "open": "63.76",
      "high": "63.79",
      "low": "60.89",
      "close": "60.98",
      "volume": "414598"
    },
    {
      "date": "2022-03-08",
      "open": "61.27",
      "high": "62.86",
      "low": "60.44",
      "close": "61.01",
      "volume": "375636"
    },
    {
      "date": "2022-03-09",
      "open": "64.10",
      "high": "65.42",
      "low": "62.92",
      "close": "63.23",
      "volume": "503548"
    },
    {
      "date": "2022-03-10",
      "open": "61.75",
      "high": "62.70",
      "low": "60.60",
      "close": "60.96",
      "volume": "805715"
    },
    {
      "date": "2022-03-11",
      "open": "61.62",
      "high": "61.635",
      "low": "59.52",
      "close": "60.91",
      "volume": "507252"
    },
    {
      "date": "2022-03-14",
      "open": "61.53",
      "high": "62.86",
      "low": "61.06",
      "close": "62.69",
      "volume": "743787"
    },
    {
      "date": "2022-03-15",
      "open": "63.26",
      "high": "65.14",
      "low": "63.26",
      "close": "64.79",
      "volume": "521112"
    },
    {
      "date": "2022-03-16",
      "open": "65.36",
      "high": "66.275",
      "low": "64.23",
      "close": "65.54",
      "volume": "407688"
    },
    {
      "date": "2022-03-17",
      "open": "64.86",
      "high": "65.94",
      "low": "64.86",
      "close": "65.60",
      "volume": "280576"
    },
    {
      "date": "2022-03-18",
      "open": "65.20",
      "high": "66.72",
      "low": "64.83",
      "close": "66.61",
      "volume": "857599"
    },
    {
      "date": "2022-03-21",
      "open": "66.10",
      "high": "66.63",
      "low": "64.42",
      "close": "64.89",
      "volume": "313012"
    },
    {
      "date": "2022-03-22",
      "open": "65.58",
      "high": "66.40",
      "low": "64.35",
      "close": "64.52",
      "volume": "363108"
    },
    {
      "date": "2022-03-23",
      "open": "64.33",
      "high": "64.34",
      "low": "63.35",
      "close": "63.70",
      "volume": "317484"
    },
    {
      "date": "2022-03-24",
      "open": "63.92",
      "high": "64.79",
      "low": "63.28",
      "close": "64.12",
      "volume": "198946"
    },
    {
      "date": "2022-03-25",
      "open": "64.27",
      "high": "64.80",
      "low": "63.95",
      "close": "64.26",
      "volume": "314323"
    },
    {
      "date": "2022-03-28",
      "open": "64.00",
      "high": "65.06",
      "low": "63.84",
      "close": "64.84",
      "volume": "406192"
    },
    {
      "date": "2022-03-29",
      "open": "66.20",
      "high": "69.02",
      "low": "66.20",
      "close": "67.84",
      "volume": "703358"
    },
    {
      "date": "2022-03-30",
      "open": "67.45",
      "high": "67.84",
      "low": "66.14",
      "close": "66.40",
      "volume": "420784"
    },
    {
      "date": "2022-03-31",
      "open": "66.16",
      "high": "66.86",
      "low": "64.85",
      "close": "64.94",
      "volume": "462102"
    },
    {
      "date": "2022-04-01",
      "open": "65.32",
      "high": "66.18",
      "low": "64.97",
      "close": "65.82",
      "volume": "582986"
    },
    {
      "date": "2022-04-04",
      "open": "66.17",
      "high": "66.86",
      "low": "65.68",
      "close": "66.03",
      "volume": "450344"
    },
    {
      "date": "2022-04-05",
      "open": "65.80",
      "high": "66.205",
      "low": "64.75",
      "close": "64.88",
      "volume": "312549"
    },
    {
      "date": "2022-04-06",
      "open": "64.69",
      "high": "65.65",
      "low": "63.77",
      "close": "64.81",
      "volume": "546438"
    },
    {
      "date": "2022-04-07",
      "open": "64.80",
      "high": "65.459",
      "low": "64.20",
      "close": "64.86",
      "volume": "450841"
    },
    {
      "date": "2022-04-08",
      "open": "64.83",
      "high": "65.935",
      "low": "64.52",
      "close": "64.63",
      "volume": "334585"
    },
    {
      "date": "2022-04-11",
      "open": "64.12",
      "high": "65.26",
      "low": "64.02",
      "close": "64.54",
      "volume": "299857"
    },
    {
      "date": "2022-04-12",
      "open": "65.18",
      "high": "66.25",
      "low": "64.91",
      "close": "65.31",
      "volume": "301552"
    },
    {
      "date": "2022-04-13",
      "open": "65.42",
      "high": "66.46",
      "low": "65.42",
      "close": "66.14",
      "volume": "224643"
    },
    {
      "date": "2022-04-14",
      "open": "66.24",
      "high": "66.99",
      "low": "65.54",
      "close": "65.61",
      "volume": "184990"
    },
    {
      "date": "2022-04-18",
      "open": "65.33",
      "high": "66.25",
      "low": "64.94",
      "close": "65.28",
      "volume": "176009"
    },
    {
      "date": "2022-04-19",
      "open": "65.39",
      "high": "66.98",
      "low": "65.37",
      "close": "66.52",
      "volume": "260138"
    },
    {
      "date": "2022-04-20",
      "open": "67.18",
      "high": "68.08",
      "low": "66.74",
      "close": "66.89",
      "volume": "166711"
    },
    {
      "date": "2022-04-21",
      "open": "67.64",
      "high": "67.83",
      "low": "66.30",
      "close": "66.55",
      "volume": "174167"
    },
    {
      "date": "2022-04-22",
      "open": "65.95",
      "high": "66.30",
      "low": "64.61",
      "close": "64.82",
      "volume": "202070"
    },
    {
      "date": "2022-04-25",
      "open": "64.66",
      "high": "65.08",
      "low": "63.46",
      "close": "64.90",
      "volume": "204268"
    },
    {
      "date": "2022-04-26",
      "open": "64.00",
      "high": "64.78",
      "low": "61.84",
      "close": "61.92",
      "volume": "269826"
    },
    {
      "date": "2022-04-27",
      "open": "62.13",
      "high": "62.77",
      "low": "61.17",
      "close": "61.47",
      "volume": "230570"
    },
    {
      "date": "2022-04-28",
      "open": "62.25",
      "high": "63.92",
      "low": "61.33",
      "close": "63.37",
      "volume": "190665"
    },
    {
      "date": "2022-04-29",
      "open": "62.73",
      "high": "63.58",
      "low": "61.22",
      "close": "61.44",
      "volume": "207360"
    },
    {
      "date": "2022-05-02",
      "open": "61.74",
      "high": "62.57",
      "low": "60.71",
      "close": "62.12",
      "volume": "380284"
    },
    {
      "date": "2022-05-03",
      "open": "62.05",
      "high": "63.885",
      "low": "62.02",
      "close": "63.27",
      "volume": "287501"
    },
    {
      "date": "2022-05-04",
      "open": "63.47",
      "high": "65.00",
      "low": "62.36",
      "close": "64.91",
      "volume": "228698"
    },
    {
      "date": "2022-05-05",
      "open": "63.80",
      "high": "64.37",
      "low": "61.22",
      "close": "62.00",
      "volume": "234140"
    },
    {
      "date": "2022-05-06",
      "open": "61.71",
      "high": "61.82",
      "low": "60.165",
      "close": "61.08",
      "volume": "206809"
    },
    {
      "date": "2022-05-09",
      "open": "60.38",
      "high": "61.79",
      "low": "60.38",
      "close": "60.83",
      "volume": "221087"
    },
    {
      "date": "2022-05-10",
      "open": "61.53",
      "high": "62.5127",
      "low": "59.57",
      "close": "60.62",
      "volume": "230866"
    },
    {
      "date": "2022-05-11",
      "open": "60.68",
      "high": "61.29",
      "low": "58.54",
      "close": "58.81",
      "volume": "238141"
    },
    {
      "date": "2022-05-12",
      "open": "58.79",
      "high": "59.75",
      "low": "56.60",
      "close": "57.76",
      "volume": "425441"
    },
    {
      "date": "2022-05-13",
      "open": "58.46",
      "high": "60.475",
      "low": "58.38",
      "close": "58.63",
      "volume": "426754"
    },
    {
      "date": "2022-05-16",
      "open": "58.24",
      "high": "59.51",
      "low": "57.845",
      "close": "59.04",
      "volume": "239489"
    },
    {
      "date": "2022-05-17",
      "open": "60.13",
      "high": "61.68",
      "low": "59.99",
      "close": "61.34",
      "volume": "235056"
    },
    {
      "date": "2022-05-18",
      "open": "60.04",
      "high": "60.66",
      "low": "57.31",
      "close": "57.96",
      "volume": "371568"
    },
    {
      "date": "2022-05-19",
      "open": "57.57",
      "high": "58.45",
      "low": "57.04",
      "close": "57.52",
      "volume": "294977"
    },
    {
      "date": "2022-05-20",
      "open": "58.06",
      "high": "58.06",
      "low": "55.88",
      "close": "57.52",
      "volume": "241253"
    },
    {
      "date": "2022-05-23",
      "open": "58.34",
      "high": "58.77",
      "low": "56.79",
      "close": "58.01",
      "volume": "254421"
    },
    {
      "date": "2022-05-24",
      "open": "57.61",
      "high": "58.72",
      "low": "56.75",
      "close": "58.50",
      "volume": "318115"
    },
    {
      "date": "2022-05-25",
      "open": "58.05",
      "high": "59.44",
      "low": "57.68",
      "close": "59.40",
      "volume": "273785"
    },
    {
      "date": "2022-05-26",
      "open": "59.90",
      "high": "60.36",
      "low": "59.475",
      "close": "60.02",
      "volume": "288071"
    },
    {
      "date": "2022-05-27",
      "open": "60.60",
      "high": "61.75",
      "low": "60.60",
      "close": "61.19",
      "volume": "183996"
    },
    {
      "date": "2022-05-31",
      "open": "60.75",
      "high": "61.80",
      "low": "59.92",
      "close": "61.46",
      "volume": "272868"
    },
    {
      "date": "2022-06-01",
      "open": "61.62",
      "high": "61.65",
      "low": "59.5957",
      "close": "60.40",
      "volume": "190623"
    },
    {
      "date": "2022-06-02",
      "open": "60.65",
      "high": "62.49",
      "low": "60.62",
      "close": "62.48",
      "volume": "177735"
    },
    {
      "date": "2022-06-03",
      "open": "62.00",
      "high": "62.45",
      "low": "61.20",
      "close": "61.68",
      "volume": "170472"
    },
    {
      "date": "2022-06-06",
      "open": "61.62",
      "high": "62.025",
      "low": "60.99",
      "close": "61.75",
      "volume": "214334"
    },
    {
      "date": "2022-06-07",
      "open": "60.94",
      "high": "62.58",
      "low": "60.885",
      "close": "62.49",
      "volume": "195421"
    },
    {
      "date": "2022-06-08",
      "open": "61.93",
      "high": "61.98",
      "low": "61.09",
      "close": "61.29",
      "volume": "184149"
    },
    {
      "date": "2022-06-09",
      "open": "61.20",
      "high": "61.25",
      "low": "59.63",
      "close": "59.70",
      "volume": "255788"
    },
    {
      "date": "2022-06-10",
      "open": "58.76",
      "high": "58.89",
      "low": "55.72",
      "close": "56.12",
      "volume": "347271"
    },
    {
      "date": "2022-06-13",
      "open": "54.46",
      "high": "54.59",
      "low": "52.92",
      "close": "53.79",
      "volume": "361335"
    },
    {
      "date": "2022-06-14",
      "open": "53.97",
      "high": "54.83",
      "low": "53.39",
      "close": "54.81",
      "volume": "433745"
    },
    {
      "date": "2022-06-15",
      "open": "55.63",
      "high": "55.845",
      "low": "54.39",
      "close": "54.63",
      "volume": "413870"
    },
    {
      "date": "2022-06-16",
      "open": "53.35",
      "high": "53.35",
      "low": "51.50",
      "close": "52.05",
      "volume": "378908"
    },
    {
      "date": "2022-06-17",
      "open": "52.07",
      "high": "52.7205",
      "low": "51.075",
      "close": "51.84",
      "volume": "727392"
    },
    {
      "date": "2022-06-21",
      "open": "52.73",
      "high": "54.2304",
      "low": "52.07",
      "close": "53.84",
      "volume": "754962"
    },
    {
      "date": "2022-06-22",
      "open": "57.05",
      "high": "57.91",
      "low": "54.71",
      "close": "56.63",
      "volume": "640701"
    },
    {
      "date": "2022-06-23",
      "open": "56.59",
      "high": "56.6499",
      "low": "55.46",
      "close": "55.77",
      "volume": "430774"
    },
    {
      "date": "2022-06-24",
      "open": "56.15",
      "high": "57.55",
      "low": "55.94",
      "close": "57.25",
      "volume": "1695653"
    },
    {
      "date": "2022-06-27",
      "open": "57.80",
      "high": "58.47",
      "low": "56.6725",
      "close": "58.05",
      "volume": "325729"
    },
    {
      "date": "2022-06-28",
      "open": "58.46",
      "high": "58.68",
      "low": "57.135",
      "close": "57.26",
      "volume": "556169"
    },
    {
      "date": "2022-06-29",
      "open": "57.55",
      "high": "57.76",
      "low": "56.49",
      "close": "57.74",
      "volume": "319366"
    },
    {
      "date": "2022-06-30",
      "open": "56.86",
      "high": "58.47",
      "low": "56.36",
      "close": "58.02",
      "volume": "284256"
    },
    {
      "date": "2022-07-01",
      "open": "57.57",
      "high": "58.55",
      "low": "57.23",
      "close": "58.41",
      "volume": "303015"
    },
    {
      "date": "2022-07-05",
      "open": "57.05",
      "high": "57.88",
      "low": "56.42",
      "close": "57.88",
      "volume": "440515"
    },
    {
      "date": "2022-07-06",
      "open": "58.32",
      "high": "58.92",
      "low": "57.39",
      "close": "58.76",
      "volume": "330879"
    },
    {
      "date": "2022-07-07",
      "open": "59.06",
      "high": "61.42",
      "low": "59.06",
      "close": "61.17",
      "volume": "353530"
    },
    {
      "date": "2022-07-08",
      "open": "61.17",
      "high": "61.32",
      "low": "60.39",
      "close": "61.16",
      "volume": "228129"
    },
    {
      "date": "2022-07-11",
      "open": "60.22",
      "high": "60.69",
      "low": "59.05",
      "close": "59.21",
      "volume": "205254"
    },
    {
      "date": "2022-07-12",
      "open": "58.84",
      "high": "59.93",
      "low": "58.305",
      "close": "58.62",
      "volume": "304827"
    },
    {
      "date": "2022-07-13",
      "open": "57.86",
      "high": "59.55",
      "low": "57.47",
      "close": "58.65",
      "volume": "199337"
    },
    {
      "date": "2022-07-14",
      "open": "57.66",
      "high": "58.15",
      "low": "56.955",
      "close": "57.99",
      "volume": "171933"
    },
    {
      "date": "2022-07-15",
      "open": "58.94",
      "high": "59.15",
      "low": "57.85",
      "close": "59.13",
      "volume": "324638"
    },
    {
      "date": "2022-07-18",
      "open": "59.77",
      "high": "60.825",
      "low": "59.69",
      "close": "60.06",
      "volume": "298723"
    },
    {
      "date": "2022-07-19",
      "open": "61.05",
      "high": "62.80",
      "low": "60.97",
      "close": "62.63",
      "volume": "365124"
    },
    {
      "date": "2022-07-20",
      "open": "62.45",
      "high": "63.34",
      "low": "62.135",
      "close": "63.05",
      "volume": "426312"
    },
    {
      "date": "2022-07-21",
      "open": "63.00",
      "high": "63.88",
      "low": "62.6501",
      "close": "63.86",
      "volume": "320230"
    },
    {
      "date": "2022-07-22",
      "open": "63.40",
      "high": "63.93",
      "low": "61.96",
      "close": "62.44",
      "volume": "293836"
    },
    {
      "date": "2022-07-25",
      "open": "62.75",
      "high": "63.20",
      "low": "62.08",
      "close": "62.59",
      "volume": "282851"
    },
    {
      "date": "2022-07-26",
      "open": "62.32",
      "high": "62.6083",
      "low": "61.61",
      "close": "62.53",
      "volume": "286861"
    },
    {
      "date": "2022-07-27",
      "open": "62.62",
      "high": "64.38",
      "low": "62.62",
      "close": "64.14",
      "volume": "254036"
    },
    {
      "date": "2022-07-28",
      "open": "64.06",
      "high": "64.81",
      "low": "63.57",
      "close": "64.78",
      "volume": "206338"
    },
    {
      "date": "2022-07-29",
      "open": "64.99",
      "high": "65.70",
      "low": "64.5975",
      "close": "65.51",
      "volume": "325712"
    },
    {
      "date": "2022-08-01",
      "open": "65.05",
      "high": "66.13",
      "low": "64.33",
      "close": "65.60",
      "volume": "259979"
    },
    {
      "date": "2022-08-02",
      "open": "65.21",
      "high": "65.47",
      "low": "63.88",
      "close": "64.13",
      "volume": "276359"
    },
    {
      "date": "2022-08-03",
      "open": "64.38",
      "high": "65.595",
      "low": "63.75",
      "close": "65.18",
      "volume": "269805"
    },
    {
      "date": "2022-08-04",
      "open": "65.03",
      "high": "65.505",
      "low": "64.495",
      "close": "64.75",
      "volume": "183863"
    },
    {
      "date": "2022-08-05",
      "open": "64.02",
      "high": "65.25",
      "low": "63.94",
      "close": "64.67",
      "volume": "140758"
    },
    {
      "date": "2022-08-08",
      "open": "64.66",
      "high": "65.20",
      "low": "64.25",
      "close": "64.56",
      "volume": "181645"
    },
    {
      "date": "2022-08-09",
      "open": "64.96",
      "high": "64.96",
      "low": "63.77",
      "close": "64.23",
      "volume": "196848"
    },
    {
      "date": "2022-08-10",
      "open": "65.65",
      "high": "66.10",
      "low": "64.63",
      "close": "64.70",
      "volume": "298140"
    },
    {
      "date": "2022-08-11",
      "open": "65.00",
      "high": "65.295",
      "low": "64.38",
      "close": "64.53",
      "volume": "216856"
    },
    {
      "date": "2022-08-12",
      "open": "64.72",
      "high": "65.64",
      "low": "64.69",
      "close": "65.50",
      "volume": "231675"
    },
    {
      "date": "2022-08-15",
      "open": "65.11",
      "high": "65.79",
      "low": "64.37",
      "close": "65.55",
      "volume": "218592"
    },
    {
      "date": "2022-08-16",
      "open": "64.99",
      "high": "66.65",
      "low": "64.99",
      "close": "66.64",
      "volume": "225951"
    },
    {
      "date": "2022-08-17",
      "open": "66.00",
      "high": "66.38",
      "low": "65.74",
      "close": "65.97",
      "volume": "258659"
    },
    {
      "date": "2022-08-18",
      "open": "65.97",
      "high": "66.47",
      "low": "65.6016",
      "close": "66.31",
      "volume": "161627"
    },
    {
      "date": "2022-08-19",
      "open": "66.02",
      "high": "66.12",
      "low": "65.01",
      "close": "65.96",
      "volume": "221832"
    },
    {
      "date": "2022-08-22",
      "open": "65.07",
      "high": "65.07",
      "low": "63.71",
      "close": "64.19",
      "volume": "173433"
    },
    {
      "date": "2022-08-23",
      "open": "63.77",
      "high": "64.6337",
      "low": "63.52",
      "close": "63.86",
      "volume": "205241"
    },
    {
      "date": "2022-08-24",
      "open": "63.57",
      "high": "64.71",
      "low": "63.57",
      "close": "64.30",
      "volume": "134438"
    },
    {
      "date": "2022-08-25",
      "open": "64.44",
      "high": "65.63",
      "low": "64.19",
      "close": "65.63",
      "volume": "141574"
    },
    {
      "date": "2022-08-26",
      "open": "65.80",
      "high": "66.005",
      "low": "62.61",
      "close": "62.71",
      "volume": "298591"
    },
    {
      "date": "2022-08-29",
      "open": "62.11",
      "high": "63.15",
      "low": "61.90",
      "close": "62.54",
      "volume": "218657"
    },
    {
      "date": "2022-08-30",
      "open": "62.66",
      "high": "62.78",
      "low": "61.05",
      "close": "61.16",
      "volume": "225259"
    },
    {
      "date": "2022-08-31",
      "open": "61.38",
      "high": "61.98",
      "low": "60.85",
      "close": "60.92",
      "volume": "334956"
    },
    {
      "date": "2022-09-01",
      "open": "60.63",
      "high": "61.14",
      "low": "60.00",
      "close": "60.44",
      "volume": "300003"
    },
    {
      "date": "2022-09-02",
      "open": "60.95",
      "high": "61.625",
      "low": "59.525",
      "close": "59.89",
      "volume": "270369"
    },
    {
      "date": "2022-09-06",
      "open": "60.42",
      "high": "60.42",
      "low": "58.95",
      "close": "60.23",
      "volume": "286201"
    },
    {
      "date": "2022-09-07",
      "open": "58.70",
      "high": "59.5445",
      "low": "53.18",
      "close": "53.24",
      "volume": "944829"
    },
    {
      "date": "2022-09-08",
      "open": "52.96",
      "high": "53.00",
      "low": "51.18",
      "close": "51.35",
      "volume": "678503"
    },
    {
      "date": "2022-09-09",
      "open": "51.91",
      "high": "52.925",
      "low": "51.90",
      "close": "52.04",
      "volume": "427432"
    },
    {
      "date": "2022-09-12",
      "open": "52.62",
      "high": "53.73",
      "low": "52.22",
      "close": "53.07",
      "volume": "674598"
    },
    {
      "date": "2022-09-13",
      "open": "51.80",
      "high": "52.39",
      "low": "51.50",
      "close": "51.71",
      "volume": "441952"
    },
    {
      "date": "2022-09-14",
      "open": "51.88",
      "high": "52.75",
      "low": "51.45",
      "close": "51.56",
      "volume": "611226"
    },
    {
      "date": "2022-09-15",
      "open": "51.19",
      "high": "52.01",
      "low": "50.66",
      "close": "50.69",
      "volume": "450952"
    },
    {
      "date": "2022-09-16",
      "open": "50.15",
      "high": "50.15",
      "low": "49.005",
      "close": "49.28",
      "volume": "1015769"
    },
    {
      "date": "2022-09-19",
      "open": "48.81",
      "high": "49.59",
      "low": "48.81",
      "close": "49.39",
      "volume": "481875"
    },
    {
      "date": "2022-09-20",
      "open": "48.89",
      "high": "50.28",
      "low": "48.28",
      "close": "49.85",
      "volume": "565670"
    },
    {
      "date": "2022-09-21",
      "open": "50.12",
      "high": "50.60",
      "low": "48.69",
      "close": "49.15",
      "volume": "502345"
    },
    {
      "date": "2022-09-22",
      "open": "49.06",
      "high": "49.31",
      "low": "48.06",
      "close": "48.08",
      "volume": "366433"
    },
    {
      "date": "2022-09-23",
      "open": "47.37",
      "high": "47.72",
      "low": "46.47",
      "close": "47.33",
      "volume": "426736"
    },
    {
      "date": "2022-09-26",
      "open": "47.29",
      "high": "48.37",
      "low": "47.29",
      "close": "47.33",
      "volume": "340204"
    },
    {
      "date": "2022-09-27",
      "open": "47.89",
      "high": "48.37",
      "low": "46.95",
      "close": "47.36",
      "volume": "415207"
    },
    {
      "date": "2022-09-28",
      "open": "47.94",
      "high": "48.41",
      "low": "47.17",
      "close": "48.01",
      "volume": "399598"
    },
    {
      "date": "2022-09-29",
      "open": "47.56",
      "high": "47.77",
      "low": "46.585",
      "close": "47.66",
      "volume": "330655"
    },
    {
      "date": "2022-09-30",
      "open": "47.75",
      "high": "48.37",
      "low": "46.90",
      "close": "46.95",
      "volume": "318488"
    },
    {
      "date": "2022-10-03",
      "open": "47.49",
      "high": "49.06",
      "low": "46.78",
      "close": "48.84",
      "volume": "453577"
    },
    {
      "date": "2022-10-04",
      "open": "49.55",
      "high": "50.805",
      "low": "49.55",
      "close": "50.75",
      "volume": "451969"
    },
    {
      "date": "2022-10-05",
      "open": "49.91",
      "high": "50.90",
      "low": "49.54",
      "close": "50.82",
      "volume": "411496"
    },
    {
      "date": "2022-10-06",
      "open": "50.65",
      "high": "51.13",
      "low": "50.38",
      "close": "50.77",
      "volume": "306698"
    },
    {
      "date": "2022-10-07",
      "open": "50.40",
      "high": "50.64",
      "low": "49.21",
      "close": "49.98",
      "volume": "492831"
    },
    {
      "date": "2022-10-10",
      "open": "50.36",
      "high": "50.87",
      "low": "49.63",
      "close": "50.32",
      "volume": "275638"
    },
    {
      "date": "2022-10-11",
      "open": "50.33",
      "high": "51.45",
      "low": "49.80",
      "close": "50.53",
      "volume": "347657"
    },
    {
      "date": "2022-10-12",
      "open": "50.71",
      "high": "50.92",
      "low": "50.23",
      "close": "50.58",
      "volume": "481737"
    },
    {
      "date": "2022-10-13",
      "open": "49.84",
      "high": "51.995",
      "low": "49.10",
      "close": "51.76",
      "volume": "412744"
    },
    {
      "date": "2022-10-14",
      "open": "52.30",
      "high": "52.31",
      "low": "51.18",
      "close": "51.27",
      "volume": "318584"
    },
    {
      "date": "2022-10-17",
      "open": "52.00",
      "high": "52.71",
      "low": "51.79",
      "close": "52.45",
      "volume": "279535"
    },
    {
      "date": "2022-10-18",
      "open": "53.36",
      "high": "53.85",
      "low": "52.54",
      "close": "53.15",
      "volume": "192555"
    },
    {
      "date": "2022-10-19",
      "open": "52.61",
      "high": "53.265",
      "low": "51.80",
      "close": "52.34",
      "volume": "181552"
    },
    {
      "date": "2022-10-20",
      "open": "52.42",
      "high": "53.08",
      "low": "51.45",
      "close": "51.67",
      "volume": "180107"
    },
    {
      "date": "2022-10-21",
      "open": "51.44",
      "high": "52.48",
      "low": "50.84",
      "close": "52.27",
      "volume": "270226"
    },
    {
      "date": "2022-10-24",
      "open": "52.65",
      "high": "53.46",
      "low": "52.39",
      "close": "53.06",
      "volume": "204833"
    },
    {
      "date": "2022-10-25",
      "open": "52.64",
      "high": "53.57",
      "low": "52.48",
      "close": "53.44",
      "volume": "230701"
    },
    {
      "date": "2022-10-26",
      "open": "53.67",
      "high": "54.69",
      "low": "53.05",
      "close": "53.68",
      "volume": "172210"
    },
    {
      "date": "2022-10-27",
      "open": "54.24",
      "high": "55.87",
      "low": "54.06",
      "close": "54.96",
      "volume": "415088"
    },
    {
      "date": "2022-10-28",
      "open": "55.13",
      "high": "56.69",
      "low": "54.81",
      "close": "56.43",
      "volume": "253693"
    },
    {
      "date": "2022-10-31",
      "open": "55.91",
      "high": "56.57",
      "low": "55.58",
      "close": "55.59",
      "volume": "235014"
    },
    {
      "date": "2022-11-01",
      "open": "56.22",
      "high": "56.375",
      "low": "55.62",
      "close": "55.88",
      "volume": "206584"
    },
    {
      "date": "2022-11-02",
      "open": "55.80",
      "high": "56.04",
      "low": "53.38",
      "close": "53.48",
      "volume": "293621"
    },
    {
      "date": "2022-11-03",
      "open": "52.98",
      "high": "53.825",
      "low": "52.43",
      "close": "53.11",
      "volume": "194764"
    },
    {
      "date": "2022-11-04",
      "open": "54.09",
      "high": "54.29",
      "low": "52.86",
      "close": "53.73",
      "volume": "182270"
    },
    {
      "date": "2022-11-07",
      "open": "53.79",
      "high": "54.215",
      "low": "53.31",
      "close": "53.77",
      "volume": "215346"
    },
    {
      "date": "2022-11-08",
      "open": "53.86",
      "high": "54.845",
      "low": "53.44",
      "close": "53.66",
      "volume": "300335"
    },
    {
      "date": "2022-11-09",
      "open": "53.34",
      "high": "54.08",
      "low": "52.97",
      "close": "53.18",
      "volume": "231243"
    },
    {
      "date": "2022-11-10",
      "open": "55.19",
      "high": "57.08",
      "low": "55.19",
      "close": "57.03",
      "volume": "230048"
    },
    {
      "date": "2022-11-11",
      "open": "56.98",
      "high": "57.4399",
      "low": "56.385",
      "close": "56.91",
      "volume": "218623"
    },
    {
      "date": "2022-11-14",
      "open": "56.26",
      "high": "57.075",
      "low": "56.20",
      "close": "56.29",
      "volume": "165108"
    },
    {
      "date": "2022-11-15",
      "open": "57.04",
      "high": "58.25",
      "low": "56.725",
      "close": "56.89",
      "volume": "213204"
    },
    {
      "date": "2022-11-16",
      "open": "56.54",
      "high": "57.0699",
      "low": "56.23",
      "close": "56.36",
      "volume": "185377"
    },
    {
      "date": "2022-11-17",
      "open": "55.88",
      "high": "56.09",
      "low": "55.20",
      "close": "55.71",
      "volume": "216943"
    },
    {
      "date": "2022-11-18",
      "open": "56.46",
      "high": "57.43",
      "low": "56.085",
      "close": "56.42",
      "volume": "159700"
    },
    {
      "date": "2022-11-21",
      "open": "56.21",
      "high": "57.03",
      "low": "56.21",
      "close": "56.62",
      "volume": "161633"
    },
    {
      "date": "2022-11-22",
      "open": "57.02",
      "high": "57.02",
      "low": "56.09",
      "close": "56.91",
      "volume": "176455"
    },
    {
      "date": "2022-11-23",
      "open": "56.72",
      "high": "57.20",
      "low": "56.385",
      "close": "56.60",
      "volume": "175083"
    },
    {
      "date": "2022-11-25",
      "open": "56.00",
      "high": "56.78",
      "low": "56.00",
      "close": "56.16",
      "volume": "124876"
    },
    {
      "date": "2022-11-28",
      "open": "55.72",
      "high": "56.18",
      "low": "54.94",
      "close": "55.09",
      "volume": "453111"
    },
    {
      "date": "2022-11-29",
      "open": "55.23",
      "high": "55.63",
      "low": "55.00",
      "close": "55.36",
      "volume": "397534"
    },
    {
      "date": "2022-11-30",
      "open": "55.28",
      "high": "57.03",
      "low": "54.35",
      "close": "57.03",
      "volume": "473368"
    },
    {
      "date": "2022-12-01",
      "open": "57.41",
      "high": "58.00",
      "low": "56.52",
      "close": "56.90",
      "volume": "253914"
    },
    {
      "date": "2022-12-02",
      "open": "56.17",
      "high": "57.08",
      "low": "55.87",
      "close": "56.77",
      "volume": "270046"
    },
    {
      "date": "2022-12-05",
      "open": "56.43",
      "high": "56.46",
      "low": "55.09",
      "close": "55.48",
      "volume": "222046"
    },
    {
      "date": "2022-12-06",
      "open": "55.25",
      "high": "55.53",
      "low": "54.51",
      "close": "54.76",
      "volume": "197828"
    },
    {
      "date": "2022-12-07",
      "open": "54.59",
      "high": "54.68",
      "low": "53.95",
      "close": "53.95",
      "volume": "244376"
    },
    {
      "date": "2022-12-08",
      "open": "51.50",
      "high": "51.90",
      "low": "49.11",
      "close": "51.02",
      "volume": "687998"
    },
    {
      "date": "2022-12-09",
      "open": "50.35",
      "high": "51.565",
      "low": "50.15",
      "close": "51.01",
      "volume": "383769"
    },
    {
      "date": "2022-12-12",
      "open": "51.27",
      "high": "52.2899",
      "low": "51.16",
      "close": "51.61",
      "volume": "469268"
    },
    {
      "date": "2022-12-13",
      "open": "53.34",
      "high": "53.82",
      "low": "51.39",
      "close": "51.49",
      "volume": "616053"
    },
    {
      "date": "2022-12-14",
      "open": "51.35",
      "high": "52.16",
      "low": "50.75",
      "close": "51.19",
      "volume": "426279"
    },
    {
      "date": "2022-12-15",
      "open": "50.60",
      "high": "50.715",
      "low": "48.70",
      "close": "49.13",
      "volume": "441363"
    },
    {
      "date": "2022-12-16",
      "open": "48.57",
      "high": "49.69",
      "low": "48.47",
      "close": "49.59",
      "volume": "1921796"
    },
    {
      "date": "2022-12-19",
      "open": "49.68",
      "high": "50.16",
      "low": "49.35",
      "close": "49.54",
      "volume": "420293"
    },
    {
      "date": "2022-12-20",
      "open": "49.48",
      "high": "50.11",
      "low": "49.04",
      "close": "50.02",
      "volume": "368744"
    },
    {
      "date": "2022-12-21",
      "open": "50.53",
      "high": "51.77",
      "low": "50.37",
      "close": "51.69",
      "volume": "365162"
    },
    {
      "date": "2022-12-22",
      "open": "51.20",
      "high": "51.20",
      "low": "49.555",
      "close": "49.84",
      "volume": "377805"
    },
    {
      "date": "2022-12-23",
      "open": "49.81",
      "high": "50.98",
      "low": "49.47",
      "close": "50.95",
      "volume": "144488"
    },
    {
      "date": "2022-12-27",
      "open": "51.03",
      "high": "51.43",
      "low": "50.48",
      "close": "51.06",
      "volume": "176357"
    },
    {
      "date": "2022-12-28",
      "open": "51.27",
      "high": "51.50",
      "low": "49.96",
      "close": "49.97",
      "volume": "155732"
    },
    {
      "date": "2022-12-29",
      "open": "50.24",
      "high": "51.15",
      "low": "50.185",
      "close": "50.78",
      "volume": "162447"
    },
    {
      "date": "2022-12-30",
      "open": "50.18",
      "high": "51.15",
      "low": "49.98",
      "close": "50.62",
      "volume": "329618"
    },
    {
      "date": "2023-01-03",
      "open": "50.85",
      "high": "51.48",
      "low": "49.82",
      "close": "50.18",
      "volume": "347372"
    },
    {
      "date": "2023-01-04",
      "open": "50.73",
      "high": "50.93",
      "low": "50.19",
      "close": "50.85",
      "volume": "484832"
    },
    {
      "date": "2023-01-05",
      "open": "50.85",
      "high": "50.85",
      "low": "49.83",
      "close": "49.89",
      "volume": "315212"
    },
    {
      "date": "2023-01-06",
      "open": "50.48",
      "high": "51.87",
      "low": "50.27",
      "close": "51.87",
      "volume": "172139"
    },
    {
      "date": "2023-01-09",
      "open": "52.20",
      "high": "52.36",
      "low": "51.46",
      "close": "51.51",
      "volume": "228550"
    },
    {
      "date": "2023-01-10",
      "open": "51.20",
      "high": "53.13",
      "low": "51.20",
      "close": "52.92",
      "volume": "262576"
    },
    {
      "date": "2023-01-11",
      "open": "53.05",
      "high": "53.165",
      "low": "52.36",
      "close": "52.87",
      "volume": "199424"
    },
    {
      "date": "2023-01-12",
      "open": "53.16",
      "high": "53.77",
      "low": "52.62",
      "close": "53.62",
      "volume": "232501"
    },
    {
      "date": "2023-01-13",
      "open": "53.25",
      "high": "53.67",
      "low": "53.01",
      "close": "53.07",
      "volume": "200552"
    },
    {
      "date": "2023-01-17",
      "open": "52.93",
      "high": "53.585",
      "low": "52.85",
      "close": "52.87",
      "volume": "193166"
    },
    {
      "date": "2023-01-18",
      "open": "53.17",
      "high": "54.30",
      "low": "52.54",
      "close": "52.60",
      "volume": "226781"
    },
    {
      "date": "2023-01-19",
      "open": "52.44",
      "high": "53.23",
      "low": "52.41",
      "close": "52.68",
      "volume": "206578"
    },
    {
      "date": "2023-01-20",
      "open": "52.85",
      "high": "53.75",
      "low": "52.645",
      "close": "53.74",
      "volume": "167948"
    },
    {
      "date": "2023-01-23",
      "open": "53.85",
      "high": "54.95",
      "low": "53.7035",
      "close": "54.71",
      "volume": "166308"
    },
    {
      "date": "2023-01-24",
      "open": "54.33",
      "high": "55.26",
      "low": "54.24",
      "close": "54.49",
      "volume": "139371"
    },
    {
      "date": "2023-01-25",
      "open": "53.85",
      "high": "55.13",
      "low": "53.35",
      "close": "54.87",
      "volume": "173654"
    },
    {
      "date": "2023-01-26",
      "open": "55.29",
      "high": "55.49",
      "low": "54.56",
      "close": "55.43",
      "volume": "184928"
    },
    {
      "date": "2023-01-27",
      "open": "54.94",
      "high": "55.74",
      "low": "54.63",
      "close": "54.71",
      "volume": "169483"
    },
    {
      "date": "2023-01-30",
      "open": "54.35",
      "high": "54.955",
      "low": "53.78",
      "close": "53.88",
      "volume": "171580"
    },
    {
      "date": "2023-01-31",
      "open": "54.10",
      "high": "55.13",
      "low": "53.67",
      "close": "53.99",
      "volume": "635639"
    },
    {
      "date": "2023-02-01",
      "open": "53.85",
      "high": "55.61",
      "low": "53.50",
      "close": "55.33",
      "volume": "372511"
    },
    {
      "date": "2023-02-02",
      "open": "55.88",
      "high": "57.87",
      "low": "55.78",
      "close": "57.70",
      "volume": "266194"
    },
    {
      "date": "2023-02-03",
      "open": "57.20",
      "high": "58.22",
      "low": "57.18",
      "close": "57.20",
      "volume": "257570"
    },
    {
      "date": "2023-02-06",
      "open": "56.88",
      "high": "57.255",
      "low": "56.36",
      "close": "57.07",
      "volume": "192644"
    },
    {
      "date": "2023-02-07",
      "open": "56.42",
      "high": "57.79",
      "low": "56.14",
      "close": "57.67",
      "volume": "190667"
    },
    {
      "date": "2023-02-08",
      "open": "57.25",
      "high": "57.555",
      "low": "56.20",
      "close": "56.78",
      "volume": "245457"
    },
    {
      "date": "2023-02-09",
      "open": "57.27",
      "high": "57.72",
      "low": "55.58",
      "close": "55.58",
      "volume": "167430"
    },
    {
      "date": "2023-02-10",
      "open": "55.51",
      "high": "56.24",
      "low": "55.24",
      "close": "55.75",
      "volume": "188568"
    },
    {
      "date": "2023-02-13",
      "open": "55.69",
      "high": "56.43",
      "low": "55.47",
      "close": "56.21",
      "volume": "151427"
    },
    {
      "date": "2023-02-14",
      "open": "55.93",
      "high": "56.65",
      "low": "55.575",
      "close": "55.95",
      "volume": "252579"
    },
    {
      "date": "2023-02-15",
      "open": "55.56",
      "high": "56.915",
      "low": "55.56",
      "close": "56.77",
      "volume": "111078"
    },
    {
      "date": "2023-02-16",
      "open": "55.70",
      "high": "56.81",
      "low": "55.60",
      "close": "56.53",
      "volume": "156482"
    },
    {
      "date": "2023-02-17",
      "open": "56.74",
      "high": "57.65",
      "low": "56.44",
      "close": "57.41",
      "volume": "186132"
    },
    {
      "date": "2023-02-21",
      "open": "56.67",
      "high": "57.09",
      "low": "56.36",
      "close": "56.63",
      "volume": "418732"
    },
    {
      "date": "2023-02-22",
      "open": "56.46",
      "high": "56.72",
      "low": "55.40",
      "close": "55.80",
      "volume": "326151"
    },
    {
      "date": "2023-02-23",
      "open": "56.22",
      "high": "56.65",
      "low": "55.775",
      "close": "56.24",
      "volume": "157777"
    },
    {
      "date": "2023-02-24",
      "open": "55.71",
      "high": "55.73",
      "low": "55.045",
      "close": "55.67",
      "volume": "165991"
    },
    {
      "date": "2023-02-27",
      "open": "56.19",
      "high": "56.385",
      "low": "55.51",
      "close": "55.57",
      "volume": "169291"
    },
    {
      "date": "2023-02-28",
      "open": "55.48",
      "high": "56.54",
      "low": "55.445",
      "close": "55.89",
      "volume": "501513"
    },
    {
      "date": "2023-03-01",
      "open": "55.82",
      "high": "57.06",
      "low": "55.58",
      "close": "56.90",
      "volume": "243414"
    },
    {
      "date": "2023-03-02",
      "open": "56.57",
      "high": "57.01",
      "low": "56.105",
      "close": "56.54",
      "volume": "200399"
    },
    {
      "date": "2023-03-03",
      "open": "56.91",
      "high": "57.03",
      "low": "56.07",
      "close": "56.18",
      "volume": "267319"
    },
    {
      "date": "2023-03-06",
      "open": "56.05",
      "high": "56.33",
      "low": "55.10",
      "close": "55.41",
      "volume": "301132"
    },
    {
      "date": "2023-03-07",
      "open": "55.59",
      "high": "55.775",
      "low": "54.885",
      "close": "55.12",
      "volume": "252829"
    },
    {
      "date": "2023-03-08",
      "open": "58.17",
      "high": "59.91",
      "low": "57.42",
      "close": "58.14",
      "volume": "531487"
    },
    {
      "date": "2023-03-09",
      "open": "58.43",
      "high": "58.82",
      "low": "56.52",
      "close": "56.58",
      "volume": "392003"
    },
    {
      "date": "2023-03-10",
      "open": "56.37",
      "high": "56.37",
      "low": "54.46",
      "close": "54.77",
      "volume": "383507"
    },
    {
      "date": "2023-03-13",
      "open": "53.79",
      "high": "53.82",
      "low": "51.00",
      "close": "52.33",
      "volume": "532360"
    },
    {
      "date": "2023-03-14",
      "open": "54.04",
      "high": "54.39",
      "low": "52.23",
      "close": "52.83",
      "volume": "448625"
    },
    {
      "date": "2023-03-15",
      "open": "51.57",
      "high": "51.86",
      "low": "51.06",
      "close": "51.39",
      "volume": "411158"
    },
    {
      "date": "2023-03-16",
      "open": "50.61",
      "high": "52.65",
      "low": "50.17",
      "close": "52.17",
      "volume": "352287"
    },
    {
      "date": "2023-03-17",
      "open": "51.88",
      "high": "51.88",
      "low": "49.805",
      "close": "50.03",
      "volume": "1745709"
    },
    {
      "date": "2023-03-20",
      "open": "50.69",
      "high": "51.52",
      "low": "50.03",
      "close": "50.06",
      "volume": "387390"
    },
    {
      "date": "2023-03-21",
      "open": "50.96",
      "high": "51.31",
      "low": "50.45",
      "close": "50.75",
      "volume": "332301"
    },
    {
      "date": "2023-03-22",
      "open": "50.90",
      "high": "51.06",
      "low": "49.35",
      "close": "49.37",
      "volume": "310537"
    },
    {
      "date": "2023-03-23",
      "open": "49.37",
      "high": "49.84",
      "low": "49.02",
      "close": "49.53",
      "volume": "532468"
    },
    {
      "date": "2023-03-24",
      "open": "49.14",
      "high": "50.32",
      "low": "49.11",
      "close": "50.21",
      "volume": "363533"
    },
    {
      "date": "2023-03-27",
      "open": "50.66",
      "high": "51.13",
      "low": "49.97",
      "close": "50.79",
      "volume": "240184"
    },
    {
      "date": "2023-03-28",
      "open": "50.51",
      "high": "51.035",
      "low": "50.51",
      "close": "50.83",
      "volume": "178069"
    },
    {
      "date": "2023-03-29",
      "open": "51.32",
      "high": "51.625",
      "low": "50.81",
      "close": "51.00",
      "volume": "291293"
    },
    {
      "date": "2023-03-30",
      "open": "51.31",
      "high": "51.53",
      "low": "50.63",
      "close": "51.13",
      "volume": "251431"
    },
    {
      "date": "2023-03-31",
      "open": "51.49",
      "high": "51.78",
      "low": "51.09",
      "close": "51.74",
      "volume": "279172"
    },
    {
      "date": "2023-04-03",
      "open": "51.49",
      "high": "51.735",
      "low": "51.15",
      "close": "51.55",
      "volume": "293531"
    },
    {
      "date": "2023-04-04",
      "open": "51.72",
      "high": "51.91",
      "low": "50.135",
      "close": "50.30",
      "volume": "222931"
    },
    {
      "date": "2023-04-05",
      "open": "50.04",
      "high": "50.04",
      "low": "49.36",
      "close": "49.87",
      "volume": "306437"
    },
    {
      "date": "2023-04-06",
      "open": "49.95",
      "high": "50.05",
      "low": "49.28",
      "close": "49.63",
      "volume": "225907"
    },
    {
      "date": "2023-04-10",
      "open": "49.32",
      "high": "50.20",
      "low": "49.32",
      "close": "50.15",
      "volume": "416210"
    },
    {
      "date": "2023-04-11",
      "open": "50.29",
      "high": "50.81",
      "low": "50.14",
      "close": "50.48",
      "volume": "192360"
    },
    {
      "date": "2023-04-12",
      "open": "50.91",
      "high": "51.11",
      "low": "50.52",
      "close": "50.88",
      "volume": "190019"
    },
    {
      "date": "2023-04-13",
      "open": "51.07",
      "high": "51.61",
      "low": "50.57",
      "close": "51.39",
      "volume": "181203"
    },
    {
      "date": "2023-04-14",
      "open": "51.43",
      "high": "51.63",
      "low": "50.68",
      "close": "51.18",
      "volume": "211698"
    },
    {
      "date": "2023-04-17",
      "open": "51.35",
      "high": "51.55",
      "low": "50.6895",
      "close": "51.18",
      "volume": "161511"
    },
    {
      "date": "2023-04-18",
      "open": "51.38",
      "high": "51.38",
      "low": "50.095",
      "close": "50.39",
      "volume": "199691"
    },
    {
      "date": "2023-04-19",
      "open": "50.25",
      "high": "50.25",
      "low": "49.65",
      "close": "49.94",
      "volume": "233796"
    },
    {
      "date": "2023-04-20",
      "open": "49.48",
      "high": "49.83",
      "low": "48.84",
      "close": "49.61",
      "volume": "290136"
    },
    {
      "date": "2023-04-21",
      "open": "49.69",
      "high": "49.72",
      "low": "48.97",
      "close": "49.09",
      "volume": "172644"
    },
    {
      "date": "2023-04-24",
      "open": "48.92",
      "high": "49.24",
      "low": "48.22",
      "close": "48.40",
      "volume": "147308"
    },
    {
      "date": "2023-04-25",
      "open": "47.97",
      "high": "48.04",
      "low": "46.72",
      "close": "46.93",
      "volume": "279034"
    },
    {
      "date": "2023-04-26",
      "open": "46.41",
      "high": "47.15",
      "low": "46.41",
      "close": "46.76",
      "volume": "253604"
    },
    {
      "date": "2023-04-27",
      "open": "46.85",
      "high": "47.86",
      "low": "46.83",
      "close": "47.84",
      "volume": "361266"
    },
    {
      "date": "2023-04-28",
      "open": "47.55",
      "high": "48.375",
      "low": "47.55",
      "close": "48.02",
      "volume": "223925"
    },
    {
      "date": "2023-05-01",
      "open": "47.86",
      "high": "48.39",
      "low": "47.57",
      "close": "47.57",
      "volume": "182939"
    },
    {
      "date": "2023-05-02",
      "open": "47.26",
      "high": "47.26",
      "low": "45.84",
      "close": "46.47",
      "volume": "327627"
    },
    {
      "date": "2023-05-03",
      "open": "46.52",
      "high": "47.015",
      "low": "46.165",
      "close": "46.29",
      "volume": "304022"
    },
    {
      "date": "2023-05-04",
      "open": "45.77",
      "high": "46.085",
      "low": "44.685",
      "close": "45.85",
      "volume": "300445"
    },
    {
      "date": "2023-05-05",
      "open": "46.73",
      "high": "47.595",
      "low": "46.4947",
      "close": "47.46",
      "volume": "258415"
    },
    {
      "date": "2023-05-08",
      "open": "47.67",
      "high": "47.98",
      "low": "46.61",
      "close": "47.24",
      "volume": "210387"
    },
    {
      "date": "2023-05-09",
      "open": "47.05",
      "high": "47.49",
      "low": "46.61",
      "close": "47.30",
      "volume": "218181"
    },
    {
      "date": "2023-05-10",
      "open": "48.06",
      "high": "48.3885",
      "low": "47.22",
      "close": "47.93",
      "volume": "171321"
    },
    {
      "date": "2023-05-11",
      "open": "47.34",
      "high": "47.68",
      "low": "46.865",
      "close": "47.64",
      "volume": "247278"
    },
    {
      "date": "2023-05-12",
      "open": "47.92",
      "high": "47.92",
      "low": "47.15",
      "close": "47.78",
      "volume": "221445"
    },
    {
      "date": "2023-05-15",
      "open": "47.81",
      "high": "48.32",
      "low": "47.56",
      "close": "47.95",
      "volume": "292863"
    },
    {
      "date": "2023-05-16",
      "open": "47.80",
      "high": "47.94",
      "low": "47.30",
      "close": "47.45",
      "volume": "249719"
    },
    {
      "date": "2023-05-17",
      "open": "47.81",
      "high": "48.58",
      "low": "47.345",
      "close": "48.36",
      "volume": "283228"
    },
    {
      "date": "2023-05-18",
      "open": "48.27",
      "high": "49.12",
      "low": "48.10",
      "close": "48.99",
      "volume": "241636"
    },
    {
      "date": "2023-05-19",
      "open": "49.50",
      "high": "49.50",
      "low": "48.37",
      "close": "48.94",
      "volume": "194213"
    },
    {
      "date": "2023-05-22",
      "open": "49.06",
      "high": "49.77",
      "low": "48.91",
      "close": "49.65",
      "volume": "206247"
    },
    {
      "date": "2023-05-23",
      "open": "49.42",
      "high": "50.20",
      "low": "49.12",
      "close": "49.48",
      "volume": "275787"
    },
    {
      "date": "2023-05-24",
      "open": "49.39",
      "high": "49.39",
      "low": "48.33",
      "close": "48.48",
      "volume": "289210"
    },
    {
      "date": "2023-05-25",
      "open": "48.12",
      "high": "48.44",
      "low": "47.595",
      "close": "47.78",
      "volume": "164626"
    },
    {
      "date": "2023-05-26",
      "open": "47.94",
      "high": "48.525",
      "low": "47.90",
      "close": "48.27",
      "volume": "155238"
    },
    {
      "date": "2023-05-30",
      "open": "48.57",
      "high": "48.62",
      "low": "47.575",
      "close": "47.79",
      "volume": "178819"
    },
    {
      "date": "2023-05-31",
      "open": "47.80",
      "high": "47.89",
      "low": "46.56",
      "close": "47.00",
      "volume": "366268"
    },
    {
      "date": "2023-06-01",
      "open": "47.11",
      "high": "48.18",
      "low": "46.67",
      "close": "47.76",
      "volume": "204382"
    },
    {
      "date": "2023-06-02",
      "open": "48.42",
      "high": "49.95",
      "low": "48.42",
      "close": "49.90",
      "volume": "236432"
    },
    {
      "date": "2023-06-05",
      "open": "49.38",
      "high": "49.95",
      "low": "47.91",
      "close": "48.63",
      "volume": "253112"
    },
    {
      "date": "2023-06-06",
      "open": "48.63",
      "high": "51.11",
      "low": "48.63",
      "close": "50.91",
      "volume": "258345"
    },
    {
      "date": "2023-06-07",
      "open": "51.37",
      "high": "52.52",
      "low": "51.265",
      "close": "52.15",
      "volume": "356637"
    },
    {
      "date": "2023-06-08",
      "open": "52.04",
      "high": "52.09",
      "low": "50.86",
      "close": "51.25",
      "volume": "256555"
    },
    {
      "date": "2023-06-09",
      "open": "51.13",
      "high": "51.59",
      "low": "50.475",
      "close": "51.29",
      "volume": "292538"
    },
    {
      "date": "2023-06-12",
      "open": "51.12",
      "high": "51.82",
      "low": "50.835",
      "close": "51.55",
      "volume": "235482"
    },
    {
      "date": "2023-06-13",
      "open": "51.72",
      "high": "52.53",
      "low": "51.305",
      "close": "51.85",
      "volume": "326665"
    },
    {
      "date": "2023-06-14",
      "open": "51.66",
      "high": "52.23",
      "low": "49.68",
      "close": "49.97",
      "volume": "381922"
    },
    {
      "date": "2023-06-15",
      "open": "49.87",
      "high": "50.71",
      "low": "49.71",
      "close": "50.62",
      "volume": "335520"
    },
    {
      "date": "2023-06-16",
      "open": "51.16",
      "high": "51.3999",
      "low": "50.54",
      "close": "50.98",
      "volume": "853982"
    },
    {
      "date": "2023-06-20",
      "open": "50.85",
      "high": "51.38",
      "low": "50.27",
      "close": "50.49",
      "volume": "318565"
    },
    {
      "date": "2023-06-21",
      "open": "50.27",
      "high": "50.61",
      "low": "49.91",
      "close": "50.43",
      "volume": "344928"
    },
    {
      "date": "2023-06-22",
      "open": "50.45",
      "high": "50.46",
      "low": "49.605",
      "close": "50.11",
      "volume": "278120"
    },
    {
      "date": "2023-06-23",
      "open": "49.42",
      "high": "50.45",
      "low": "48.90",
      "close": "49.70",
      "volume": "2130875"
    },
    {
      "date": "2023-06-26",
      "open": "49.55",
      "high": "51.28",
      "low": "49.55",
      "close": "50.88",
      "volume": "393639"
    },
    {
      "date": "2023-06-27",
      "open": "50.13",
      "high": "50.13",
      "low": "48.59",
      "close": "48.90",
      "volume": "537412"
    },
    {
      "date": "2023-06-28",
      "open": "48.36",
      "high": "48.73",
      "low": "47.84",
      "close": "48.25",
      "volume": "622514"
    },
    {
      "date": "2023-06-29",
      "open": "48.23",
      "high": "49.55",
      "low": "48.09",
      "close": "49.42",
      "volume": "441233"
    },
    {
      "date": "2023-06-30",
      "open": "49.81",
      "high": "50.57",
      "low": "49.54",
      "close": "49.54",
      "volume": "317273"
    },
    {
      "date": "2023-07-03",
      "open": "49.24",
      "high": "50.08",
      "low": "49.07",
      "close": "49.33",
      "volume": "114226"
    },
    {
      "date": "2023-07-05",
      "open": "48.78",
      "high": "49.77",
      "low": "48.19",
      "close": "49.17",
      "volume": "297391"
    },
    {
      "date": "2023-07-06",
      "open": "48.56",
      "high": "49.02",
      "low": "48.00",
      "close": "48.81",
      "volume": "161646"
    },
    {
      "date": "2023-07-07",
      "open": "48.75",
      "high": "50.005",
      "low": "48.75",
      "close": "49.92",
      "volume": "315432"
    },
    {
      "date": "2023-07-10",
      "open": "49.77",
      "high": "50.86",
      "low": "49.77",
      "close": "50.47",
      "volume": "328023"
    },
    {
      "date": "2023-07-11",
      "open": "50.63",
      "high": "50.92",
      "low": "50.30",
      "close": "50.66",
      "volume": "376090"
    },
    {
      "date": "2023-07-12",
      "open": "51.39",
      "high": "51.915",
      "low": "50.77",
      "close": "51.50",
      "volume": "308758"
    },
    {
      "date": "2023-07-13",
      "open": "51.62",
      "high": "52.75",
      "low": "51.25",
      "close": "52.16",
      "volume": "446458"
    },
    {
      "date": "2023-07-14",
      "open": "52.01",
      "high": "52.91",
      "low": "51.42",
      "close": "52.85",
      "volume": "313014"
    },
    {
      "date": "2023-07-17",
      "open": "52.76",
      "high": "53.44",
      "low": "52.68",
      "close": "52.83",
      "volume": "270859"
    },
    {
      "date": "2023-07-18",
      "open": "52.80",
      "high": "54.10",
      "low": "52.51",
      "close": "54.06",
      "volume": "266898"
    },
    {
      "date": "2023-07-19",
      "open": "54.35",
      "high": "54.78",
      "low": "53.72",
      "close": "54.71",
      "volume": "267854"
    },
    {
      "date": "2023-07-20",
      "open": "54.51",
      "high": "54.51",
      "low": "53.71",
      "close": "53.96",
      "volume": "248491"
    },
    {
      "date": "2023-07-21",
      "open": "54.23",
      "high": "54.23",
      "low": "53.07",
      "close": "53.07",
      "volume": "299693"
    },
    {
      "date": "2023-07-24",
      "open": "53.20",
      "high": "54.05",
      "low": "53.20",
      "close": "53.64",
      "volume": "174009"
    },
    {
      "date": "2023-07-25",
      "open": "53.32",
      "high": "53.67",
      "low": "52.94",
      "close": "53.08",
      "volume": "336854"
    },
    {
      "date": "2023-07-26",
      "open": "52.69",
      "high": "53.10",
      "low": "52.00",
      "close": "52.14",
      "volume": "264294"
    },
    {
      "date": "2023-07-27",
      "open": "52.59",
      "high": "52.85",
      "low": "51.56",
      "close": "51.88",
      "volume": "214168"
    },
    {
      "date": "2023-07-28",
      "open": "52.39",
      "high": "52.62",
      "low": "52.00",
      "close": "52.21",
      "volume": "184052"
    },
    {
      "date": "2023-07-31",
      "open": "52.37",
      "high": "52.94",
      "low": "52.27",
      "close": "52.68",
      "volume": "216177"
    },
    {
      "date": "2023-08-01",
      "open": "52.45",
      "high": "52.85",
      "low": "51.55",
      "close": "52.60",
      "volume": "211987"
    },
    {
      "date": "2023-08-02",
      "open": "52.19",
      "high": "52.69",
      "low": "52.02",
      "close": "52.59",
      "volume": "125563"
    },
    {
      "date": "2023-08-03",
      "open": "52.34",
      "high": "53.085",
      "low": "52.00",
      "close": "52.85",
      "volume": "170850"
    },
    {
      "date": "2023-08-04",
      "open": "53.04",
      "high": "53.16",
      "low": "52.24",
      "close": "52.26",
      "volume": "201253"
    },
    {
      "date": "2023-08-07",
      "open": "52.36",
      "high": "53.11",
      "low": "52.21",
      "close": "52.90",
      "volume": "142802"
    },
    {
      "date": "2023-08-08",
      "open": "52.62",
      "high": "52.69",
      "low": "51.46",
      "close": "52.62",
      "volume": "142404"
    },
    {
      "date": "2023-08-09",
      "open": "52.63",
      "high": "52.86",
      "low": "51.92",
      "close": "52.70",
      "volume": "218003"
    },
    {
      "date": "2023-08-10",
      "open": "52.98",
      "high": "53.22",
      "low": "52.37",
      "close": "52.68",
      "volume": "191494"
    },
    {
      "date": "2023-08-11",
      "open": "52.60",
      "high": "53.02",
      "low": "52.425",
      "close": "52.61",
      "volume": "201922"
    },
    {
      "date": "2023-08-14",
      "open": "52.21",
      "high": "52.63",
      "low": "52.03",
      "close": "52.62",
      "volume": "291584"
    },
    {
      "date": "2023-08-15",
      "open": "52.16",
      "high": "52.55",
      "low": "51.58",
      "close": "51.73",
      "volume": "239444"
    },
    {
      "date": "2023-08-16",
      "open": "51.51",
      "high": "52.08",
      "low": "51.27",
      "close": "51.55",
      "volume": "280976"
    },
    {
      "date": "2023-08-17",
      "open": "51.70",
      "high": "51.93",
      "low": "51.41",
      "close": "51.47",
      "volume": "302599"
    },
    {
      "date": "2023-08-18",
      "open": "51.18",
      "high": "51.905",
      "low": "51.18",
      "close": "51.59",
      "volume": "294012"
    },
    {
      "date": "2023-08-21",
      "open": "51.47",
      "high": "51.805",
      "low": "51.1275",
      "close": "51.61",
      "volume": "231528"
    },
    {
      "date": "2023-08-22",
      "open": "51.61",
      "high": "51.88",
      "low": "50.95",
      "close": "50.97",
      "volume": "213702"
    },
    {
      "date": "2023-08-23",
      "open": "51.16",
      "high": "51.75",
      "low": "50.76",
      "close": "51.74",
      "volume": "271733"
    },
    {
      "date": "2023-08-24",
      "open": "51.67",
      "high": "52.13",
      "low": "51.21",
      "close": "51.70",
      "volume": "286485"
    },
    {
      "date": "2023-08-25",
      "open": "52.12",
      "high": "52.51",
      "low": "51.40",
      "close": "52.16",
      "volume": "173721"
    },
    {
      "date": "2023-08-28",
      "open": "52.16",
      "high": "52.76",
      "low": "51.92",
      "close": "51.99",
      "volume": "204073"
    },
    {
      "date": "2023-08-29",
      "open": "51.83",
      "high": "52.35",
      "low": "51.75",
      "close": "52.03",
      "volume": "206588"
    },
    {
      "date": "2023-08-30",
      "open": "51.72",
      "high": "52.2466",
      "low": "51.72",
      "close": "51.88",
      "volume": "160269"
    },
    {
      "date": "2023-08-31",
      "open": "51.74",
      "high": "51.9694",
      "low": "50.89",
      "close": "50.98",
      "volume": "193173"
    },
    {
      "date": "2023-09-01",
      "open": "51.61",
      "high": "52.04",
      "low": "51.51",
      "close": "51.68",
      "volume": "197177"
    },
    {
      "date": "2023-09-05",
      "open": "51.16",
      "high": "51.375",
      "low": "49.35",
      "close": "50.20",
      "volume": "318344"
    },
    {
      "date": "2023-09-06",
      "open": "50.60",
      "high": "50.83",
      "low": "49.66",
      "close": "49.87",
      "volume": "250099"
    },
    {
      "date": "2023-09-07",
      "open": "48.51",
      "high": "50.37",
      "low": "48.40",
      "close": "48.76",
      "volume": "325917"
    },
    {
      "date": "2023-09-08",
      "open": "48.68",
      "high": "49.03",
      "low": "48.23",
      "close": "48.57",
      "volume": "257156"
    },
    {
      "date": "2023-09-11",
      "open": "48.76",
      "high": "48.95",
      "low": "47.88",
      "close": "47.91",
      "volume": "376662"
    },
    {
      "date": "2023-09-12",
      "open": "47.64",
      "high": "48.135",
      "low": "47.3631",
      "close": "48.06",
      "volume": "253001"
    },
    {
      "date": "2023-09-13",
      "open": "47.96",
      "high": "48.16",
      "low": "47.645",
      "close": "48.07",
      "volume": "208296"
    },
    {
      "date": "2023-09-14",
      "open": "48.37",
      "high": "48.88",
      "low": "47.69",
      "close": "48.01",
      "volume": "555601"
    },
    {
      "date": "2023-09-15",
      "open": "47.04",
      "high": "47.49",
      "low": "46.47",
      "close": "47.08",
      "volume": "1176004"
    },
    {
      "date": "2023-09-18",
      "open": "47.22",
      "high": "48.10",
      "low": "47.15",
      "close": "47.82",
      "volume": "315802"
    },
    {
      "date": "2023-09-19",
      "open": "47.83",
      "high": "48.74",
      "low": "47.83",
      "close": "48.41",
      "volume": "198654"
    },
    {
      "date": "2023-09-20",
      "open": "48.68",
      "high": "49.35",
      "low": "48.29",
      "close": "48.35",
      "volume": "221135"
    },
    {
      "date": "2023-09-21",
      "open": "47.97",
      "high": "48.16",
      "low": "47.55",
      "close": "47.59",
      "volume": "163845"
    },
    {
      "date": "2023-09-22",
      "open": "47.58",
      "high": "47.965",
      "low": "46.97",
      "close": "46.99",
      "volume": "167123"
    },
    {
      "date": "2023-09-25",
      "open": "46.82",
      "high": "47.33",
      "low": "46.5001",
      "close": "47.18",
      "volume": "273893"
    },
    {
      "date": "2023-09-26",
      "open": "47.09",
      "high": "47.55",
      "low": "46.555",
      "close": "46.59",
      "volume": "353319"
    },
    {
      "date": "2023-09-27",
      "open": "46.96",
      "high": "47.58",
      "low": "46.76",
      "close": "47.35",
      "volume": "221263"
    },
    {
      "date": "2023-09-28",
      "open": "47.30",
      "high": "48.145",
      "low": "47.30",
      "close": "47.89",
      "volume": "378313"
    },
    {
      "date": "2023-09-29",
      "open": "48.00",
      "high": "48.17",
      "low": "47.40",
      "close": "47.44",
      "volume": "410399"
    },
    {
      "date": "2023-10-02",
      "open": "47.43",
      "high": "47.68",
      "low": "47.18",
      "close": "47.51",
      "volume": "389024"
    },
    {
      "date": "2023-10-03",
      "open": "47.37",
      "high": "47.785",
      "low": "47.31",
      "close": "47.58",
      "volume": "238877"
    },
    {
      "date": "2023-10-04",
      "open": "47.60",
      "high": "48.16",
      "low": "47.39",
      "close": "48.12",
      "volume": "197414"
    },
    {
      "date": "2023-10-05",
      "open": "48.06",
      "high": "48.23",
      "low": "47.66",
      "close": "47.88",
      "volume": "301004"
    },
    {
      "date": "2023-10-06",
      "open": "47.72",
      "high": "48.68",
      "low": "47.72",
      "close": "48.56",
      "volume": "352244"
    },
    {
      "date": "2023-10-09",
      "open": "48.19",
      "high": "48.97",
      "low": "48.17",
      "close": "48.73",
      "volume": "184335"
    },
    {
      "date": "2023-10-10",
      "open": "48.82",
      "high": "49.28",
      "low": "48.82",
      "close": "49.20",
      "volume": "256351"
    },
    {
      "date": "2023-10-11",
      "open": "49.26",
      "high": "50.345",
      "low": "49.26",
      "close": "49.88",
      "volume": "294135"
    },
    {
      "date": "2023-10-12",
      "open": "49.90",
      "high": "49.90",
      "low": "49.17",
      "close": "49.52",
      "volume": "390000"
    },
    {
      "date": "2023-10-13",
      "open": "49.69",
      "high": "49.91",
      "low": "48.74",
      "close": "48.86",
      "volume": "335645"
    },
    {
      "date": "2023-10-16",
      "open": "49.35",
      "high": "49.48",
      "low": "48.50",
      "close": "48.57",
      "volume": "238078"
    },
    {
      "date": "2023-10-17",
      "open": "48.37",
      "high": "49.42",
      "low": "48.37",
      "close": "49.05",
      "volume": "218490"
    },
    {
      "date": "2023-10-18",
      "open": "48.61",
      "high": "49.00",
      "low": "48.17",
      "close": "48.18",
      "volume": "292051"
    },
    {
      "date": "2023-10-19",
      "open": "47.92",
      "high": "48.52",
      "low": "47.85",
      "close": "48.14",
      "volume": "274011"
    },
    {
      "date": "2023-10-20",
      "open": "48.16",
      "high": "48.30",
      "low": "46.63",
      "close": "46.78",
      "volume": "720355"
    },
    {
      "date": "2023-10-23",
      "open": "46.54",
      "high": "47.03",
      "low": "45.76",
      "close": "45.78",
      "volume": "356124"
    },
    {
      "date": "2023-10-24",
      "open": "45.97",
      "high": "46.04",
      "low": "44.45",
      "close": "45.01",
      "volume": "304108"
    },
    {
      "date": "2023-10-25",
      "open": "44.62",
      "high": "45.54",
      "low": "44.52",
      "close": "45.21",
      "volume": "277417"
    },
    {
      "date": "2023-10-26",
      "open": "45.50",
      "high": "46.20",
      "low": "45.25",
      "close": "45.45",
      "volume": "247331"
    },
    {
      "date": "2023-10-27",
      "open": "45.26",
      "high": "45.64",
      "low": "44.68",
      "close": "44.99",
      "volume": "214196"
    },
    {
      "date": "2023-10-30",
      "open": "45.45",
      "high": "45.7499",
      "low": "44.66",
      "close": "44.81",
      "volume": "201334"
    },
    {
      "date": "2023-10-31",
      "open": "44.81",
      "high": "45.59",
      "low": "44.80",
      "close": "45.52",
      "volume": "193970"
    },
    {
      "date": "2023-11-01",
      "open": "45.34",
      "high": "45.68",
      "low": "45.00",
      "close": "45.65",
      "volume": "357406"
    },
    {
      "date": "2023-11-02",
      "open": "46.17",
      "high": "47.03",
      "low": "45.835",
      "close": "46.99",
      "volume": "257206"
    },
    {
      "date": "2023-11-03",
      "open": "47.98",
      "high": "48.27",
      "low": "47.71",
      "close": "47.82",
      "volume": "163771"
    },
    {
      "date": "2023-11-06",
      "open": "47.53",
      "high": "48.53",
      "low": "47.375",
      "close": "48.48",
      "volume": "240686"
    },
    {
      "date": "2023-11-07",
      "open": "48.38",
      "high": "48.40",
      "low": "47.64",
      "close": "47.65",
      "volume": "192565"
    },
    {
      "date": "2023-11-08",
      "open": "47.62",
      "high": "48.04",
      "low": "47.28",
      "close": "47.71",
      "volume": "164800"
    },
    {
      "date": "2023-11-09",
      "open": "47.81",
      "high": "48.17",
      "low": "47.51",
      "close": "47.56",
      "volume": "232740"
    },
    {
      "date": "2023-11-10",
      "open": "47.66",
      "high": "48.47",
      "low": "47.44",
      "close": "48.18",
      "volume": "170414"
    },
    {
      "date": "2023-11-13",
      "open": "47.96",
      "high": "48.16",
      "low": "47.69",
      "close": "47.70",
      "volume": "159665"
    },
    {
      "date": "2023-11-14",
      "open": "48.86",
      "high": "50.76",
      "low": "48.815",
      "close": "50.62",
      "volume": "255395"
    },
    {
      "date": "2023-11-15",
      "open": "50.64",
      "high": "51.41",
      "low": "50.47",
      "close": "50.68",
      "volume": "279722"
    },
    {
      "date": "2023-11-16",
      "open": "50.61",
      "high": "50.6287",
      "low": "49.95",
      "close": "50.33",
      "volume": "175790"
    },
    {
      "date": "2023-11-17",
      "open": "50.50",
      "high": "50.96",
      "low": "50.402",
      "close": "50.64",
      "volume": "237643"
    },
    {
      "date": "2023-11-20",
      "open": "50.64",
      "high": "51.56",
      "low": "50.54",
      "close": "51.51",
      "volume": "231036"
    },
    {
      "date": "2023-11-21",
      "open": "51.49",
      "high": "51.71",
      "low": "50.71",
      "close": "50.74",
      "volume": "181162"
    },
    {
      "date": "2023-11-22",
      "open": "51.13",
      "high": "51.51",
      "low": "50.76",
      "close": "50.84",
      "volume": "98355"
    },
    {
      "date": "2023-11-24",
      "open": "50.67",
      "high": "51.27",
      "low": "50.67",
      "close": "51.04",
      "volume": "68701"
    },
    {
      "date": "2023-11-27",
      "open": "50.89",
      "high": "51.47",
      "low": "50.634",
      "close": "51.38",
      "volume": "132453"
    },
    {
      "date": "2023-11-28",
      "open": "51.41",
      "high": "51.51",
      "low": "50.76",
      "close": "50.98",
      "volume": "246970"
    },
    {
      "date": "2023-11-29",
      "open": "51.33",
      "high": "51.80",
      "low": "51.14",
      "close": "51.25",
      "volume": "214073"
    },
    {
      "date": "2023-11-30",
      "open": "51.42",
      "high": "51.825",
      "low": "51.12",
      "close": "51.74",
      "volume": "277510"
    },
    {
      "date": "2023-12-01",
      "open": "51.65",
      "high": "52.91",
      "low": "51.62",
      "close": "52.91",
      "volume": "293166"
    },
    {
      "date": "2023-12-04",
      "open": "52.76",
      "high": "54.31",
      "low": "52.73",
      "close": "54.30",
      "volume": "384081"
    },
    {
      "date": "2023-12-05",
      "open": "53.95",
      "high": "53.97",
      "low": "53.16",
      "close": "53.37",
      "volume": "420469"
    },
    {
      "date": "2023-12-06",
      "open": "53.70",
      "high": "55.11",
      "low": "51.615",
      "close": "51.70",
      "volume": "729515"
    },
    {
      "date": "2023-12-07",
      "open": "52.95",
      "high": "53.92",
      "low": "52.06",
      "close": "53.89",
      "volume": "618210"
    },
    {
      "date": "2023-12-08",
      "open": "53.66",
      "high": "54.85",
      "low": "53.41",
      "close": "54.72",
      "volume": "385076"
    },
    {
      "date": "2023-12-11",
      "open": "54.70",
      "high": "56.28",
      "low": "54.48",
      "close": "55.92",
      "volume": "402258"
    },
    {
      "date": "2023-12-12",
      "open": "55.85",
      "high": "56.11",
      "low": "55.30",
      "close": "55.92",
      "volume": "288673"
    },
    {
      "date": "2023-12-13",
      "open": "55.67",
      "high": "56.49",
      "low": "54.56",
      "close": "56.49",
      "volume": "859586"
    },
    {
      "date": "2023-12-14",
      "open": "56.92",
      "high": "57.79",
      "low": "55.97",
      "close": "57.50",
      "volume": "561804"
    },
    {
      "date": "2023-12-15",
      "open": "57.52",
      "high": "58.10",
      "low": "57.15",
      "close": "57.82",
      "volume": "1155935"
    },
    {
      "date": "2023-12-18",
      "open": "57.92",
      "high": "58.85",
      "low": "57.575",
      "close": "58.16",
      "volume": "336758"
    },
    {
      "date": "2023-12-19",
      "open": "58.54",
      "high": "59.60",
      "low": "58.40",
      "close": "59.46",
      "volume": "464457"
    },
    {
      "date": "2023-12-20",
      "open": "59.11",
      "high": "60.22",
      "low": "58.14",
      "close": "58.17",
      "volume": "512992"
    },
    {
      "date": "2023-12-21",
      "open": "58.49",
      "high": "58.72",
      "low": "57.36",
      "close": "58.67",
      "volume": "306037"
    },
    {
      "date": "2023-12-22",
      "open": "59.04",
      "high": "59.54",
      "low": "58.50",
      "close": "58.62",
      "volume": "188014"
    },
    {
      "date": "2023-12-26",
      "open": "58.95",
      "high": "59.30",
      "low": "58.41",
      "close": "58.89",
      "volume": "333169"
    },
    {
      "date": "2023-12-27",
      "open": "59.01",
      "high": "59.52",
      "low": "58.83",
      "close": "58.99",
      "volume": "362540"
    },
    {
      "date": "2023-12-28",
      "open": "58.77",
      "high": "59.33",
      "low": "58.46",
      "close": "59.24",
      "volume": "230220"
    },
    {
      "date": "2023-12-29",
      "open": "59.23",
      "high": "59.67",
      "low": "59.07",
      "close": "59.35",
      "volume": "309098"
    },
    {
      "date": "2024-01-02",
      "open": "58.85",
      "high": "59.41",
      "low": "58.139",
      "close": "58.40",
      "volume": "265763"
    },
    {
      "date": "2024-01-03",
      "open": "57.83",
      "high": "57.98",
      "low": "56.53",
      "close": "56.56",
      "volume": "575507"
    },
    {
      "date": "2024-01-04",
      "open": "56.81",
      "high": "56.81",
      "low": "55.35",
      "close": "55.79",
      "volume": "376456"
    },
    {
      "date": "2024-01-05",
      "open": "55.38",
      "high": "56.37",
      "low": "55.16",
      "close": "55.17",
      "volume": "192190"
    },
    {
      "date": "2024-01-08",
      "open": "55.01",
      "high": "56.26",
      "low": "54.89",
      "close": "56.24",
      "volume": "297743"
    },
    {
      "date": "2024-01-09",
      "open": "55.50",
      "high": "55.88",
      "low": "55.01",
      "close": "55.38",
      "volume": "243235"
    },
    {
      "date": "2024-01-10",
      "open": "55.11",
      "high": "56.20",
      "low": "54.77",
      "close": "55.82",
      "volume": "245126"
    },
    {
      "date": "2024-01-11",
      "open": "55.67",
      "high": "56.31",
      "low": "55.425",
      "close": "56.13",
      "volume": "355439"
    },
    {
      "date": "2024-01-12",
      "open": "56.80",
      "high": "56.80",
      "low": "55.865",
      "close": "56.13",
      "volume": "181440"
    },
    {
      "date": "2024-01-16",
      "open": "55.67",
      "high": "56.30",
      "low": "55.56",
      "close": "56.29",
      "volume": "200170"
    },
    {
      "date": "2024-01-17",
      "open": "55.74",
      "high": "56.13",
      "low": "55.07",
      "close": "55.40",
      "volume": "229567"
    },
    {
      "date": "2024-01-18",
      "open": "55.62",
      "high": "55.87",
      "low": "55.26",
      "close": "55.87",
      "volume": "139608"
    },
    {
      "date": "2024-01-19",
      "open": "55.99",
      "high": "56.39",
      "low": "55.265",
      "close": "56.36",
      "volume": "229322"
    },
    {
      "date": "2024-01-22",
      "open": "56.80",
      "high": "57.37",
      "low": "56.645",
      "close": "57.23",
      "volume": "251321"
    },
    {
      "date": "2024-01-23",
      "open": "57.88",
      "high": "58.12",
      "low": "57.38",
      "close": "57.56",
      "volume": "312803"
    },
    {
      "date": "2024-01-24",
      "open": "58.20",
      "high": "58.25",
      "low": "57.32",
      "close": "57.71",
      "volume": "172550"
    },
    {
      "date": "2024-01-25",
      "open": "58.37",
      "high": "58.37",
      "low": "57.73",
      "close": "58.33",
      "volume": "278009"
    },
    {
      "date": "2024-01-26",
      "open": "58.71",
      "high": "58.82",
      "low": "58.29",
      "close": "58.61",
      "volume": "185727"
    },
    {
      "date": "2024-01-29",
      "open": "58.39",
      "high": "58.77",
      "low": "58.07",
      "close": "58.63",
      "volume": "195858"
    },
    {
      "date": "2024-01-30",
      "open": "58.27",
      "high": "59.67",
      "low": "58.27",
      "close": "59.41",
      "volume": "273297"
    },
    {
      "date": "2024-01-31",
      "open": "59.06",
      "high": "59.66",
      "low": "58.64",
      "close": "58.67",
      "volume": "407979"
    },
    {
      "date": "2024-02-01",
      "open": "58.92",
      "high": "59.36",
      "low": "58.14",
      "close": "59.06",
      "volume": "275265"
    },
    {
      "date": "2024-02-02",
      "open": "58.59",
      "high": "59.78",
      "low": "58.59",
      "close": "59.52",
      "volume": "221667"
    },
    {
      "date": "2024-02-05",
      "open": "59.02",
      "high": "59.22",
      "low": "58.61",
      "close": "59.01",
      "volume": "208852"
    },
    {
      "date": "2024-02-06",
      "open": "58.88",
      "high": "59.64",
      "low": "58.52",
      "close": "58.83",
      "volume": "418313"
    },
    {
      "date": "2024-02-07",
      "open": "58.79",
      "high": "58.86",
      "low": "58.38",
      "close": "58.63",
      "volume": "267002"
    },
    {
      "date": "2024-02-08",
      "open": "58.58",
      "high": "59.13",
      "low": "58.45",
      "close": "59.00",
      "volume": "264551"
    },
    {
      "date": "2024-02-09",
      "open": "58.91",
      "high": "59.47",
      "low": "58.51",
      "close": "58.94",
      "volume": "277321"
    },
    {
      "date": "2024-02-12",
      "open": "59.22",
      "high": "61.09",
      "low": "59.22",
      "close": "60.87",
      "volume": "377099"
    },
    {
      "date": "2024-02-13",
      "open": "59.41",
      "high": "59.74",
      "low": "57.80",
      "close": "58.17",
      "volume": "444690"
    },
    {
      "date": "2024-02-14",
      "open": "58.85",
      "high": "59.54",
      "low": "58.73",
      "close": "59.19",
      "volume": "186814"
    },
    {
      "date": "2024-02-15",
      "open": "59.48",
      "high": "60.58",
      "low": "59.48",
      "close": "60.07",
      "volume": "336747"
    },
    {
      "date": "2024-02-16",
      "open": "59.60",
      "high": "59.77",
      "low": "58.75",
      "close": "58.76",
      "volume": "251368"
    },
    {
      "date": "2024-02-20",
      "open": "57.91",
      "high": "59.05",
      "low": "57.91",
      "close": "58.84",
      "volume": "205394"
    },
    {
      "date": "2024-02-21",
      "open": "58.45",
      "high": "59.16",
      "low": "58.45",
      "close": "59.14",
      "volume": "189384"
    },
    {
      "date": "2024-02-22",
      "open": "59.12",
      "high": "59.38",
      "low": "58.67",
      "close": "59.30",
      "volume": "196755"
    },
    {
      "date": "2024-02-23",
      "open": "59.35",
      "high": "60.05",
      "low": "59.07",
      "close": "59.63",
      "volume": "167078"
    },
    {
      "date": "2024-02-26",
      "open": "59.29",
      "high": "59.73",
      "low": "59.12",
      "close": "59.40",
      "volume": "189395"
    },
    {
      "date": "2024-02-27",
      "open": "59.74",
      "high": "60.72",
      "low": "59.67",
      "close": "60.65",
      "volume": "368277"
    },
    {
      "date": "2024-02-28",
      "open": "60.46",
      "high": "61.78",
      "low": "60.18",
      "close": "61.23",
      "volume": "428506"
    },
    {
      "date": "2024-02-29",
      "open": "62.67",
      "high": "63.91",
      "low": "62.01",
      "close": "63.66",
      "volume": "509965"
    },
    {
      "date": "2024-03-01",
      "open": "63.54",
      "high": "64.09",
      "low": "62.83",
      "close": "64.08",
      "volume": "329592"
    },
    {
      "date": "2024-03-04",
      "open": "64.49",
      "high": "66.29",
      "low": "64.42",
      "close": "66.14",
      "volume": "688641"
    },
    {
      "date": "2024-03-05",
      "open": "65.63",
      "high": "65.93",
      "low": "63.62",
      "close": "64.06",
      "volume": "381240"
    },
    {
      "date": "2024-03-06",
      "open": "69.69",
      "high": "69.69",
      "low": "63.315",
      "close": "64.87",
      "volume": "569866"
    },
    {
      "date": "2024-03-07",
      "open": "65.87",
      "high": "66.15",
      "low": "64.36",
      "close": "65.03",
      "volume": "640165"
    },
    {
      "date": "2024-03-08",
      "open": "65.42",
      "high": "66.28",
      "low": "64.98",
      "close": "65.60",
      "volume": "469364"
    },
    {
      "date": "2024-03-11",
      "open": "64.87",
      "high": "65.39",
      "low": "64.35",
      "close": "64.82",
      "volume": "366054"
    },
    {
      "date": "2024-03-12",
      "open": "64.65",
      "high": "65.07",
      "low": "64.08",
      "close": "64.44",
      "volume": "306900"
    },
    {
      "date": "2024-03-13",
      "open": "64.28",
      "high": "65.44",
      "low": "64.19",
      "close": "64.34",
      "volume": "411776"
    },
    {
      "date": "2024-03-14",
      "open": "64.14",
      "high": "64.41",
      "low": "62.55",
      "close": "63.19",
      "volume": "570326"
    },
    {
      "date": "2024-03-15",
      "open": "62.87",
      "high": "63.94",
      "low": "62.78",
      "close": "63.45",
      "volume": "3819406"
    },
    {
      "date": "2024-03-18",
      "open": "63.72",
      "high": "64.305",
      "low": "63.08",
      "close": "64.16",
      "volume": "588972"
    },
    {
      "date": "2024-03-19",
      "open": "63.78",
      "high": "64.81",
      "low": "63.35",
      "close": "63.44",
      "volume": "409143"
    },
    {
      "date": "2024-03-20",
      "open": "63.58",
      "high": "64.79",
      "low": "62.8458",
      "close": "64.39",
      "volume": "295358"
    },
    {
      "date": "2024-03-21",
      "open": "64.66",
      "high": "65.79",
      "low": "64.5069",
      "close": "65.40",
      "volume": "333748"
    },
    {
      "date": "2024-03-22",
      "open": "65.66",
      "high": "65.66",
      "low": "64.65",
      "close": "64.77",
      "volume": "223272"
    },
    {
      "date": "2024-03-25",
      "open": "64.88",
      "high": "65.045",
      "low": "64.21",
      "close": "64.25",
      "volume": "204679"
    },
    {
      "date": "2024-03-26",
      "open": "64.30",
      "high": "64.81",
      "low": "63.875",
      "close": "64.42",
      "volume": "273567"
    },
    {
      "date": "2024-03-27",
      "open": "64.95",
      "high": "66.47",
      "low": "64.91",
      "close": "65.94",
      "volume": "451478"
    },
    {
      "date": "2024-03-28",
      "open": "65.87",
      "high": "66.25",
      "low": "65.41",
      "close": "65.76",
      "volume": "345624"
    },
    {
      "date": "2024-04-01",
      "open": "65.66",
      "high": "65.66",
      "low": "64.53",
      "close": "64.75",
      "volume": "351647"
    },
    {
      "date": "2024-04-02",
      "open": "64.35",
      "high": "64.625",
      "low": "63.96",
      "close": "64.32",
      "volume": "417250"
    },
    {
      "date": "2024-04-03",
      "open": "63.79",
      "high": "64.605",
      "low": "63.79",
      "close": "64.23",
      "volume": "238732"
    },
    {
      "date": "2024-04-04",
      "open": "64.89",
      "high": "64.89",
      "low": "63.14",
      "close": "63.23",
      "volume": "311254"
    },
    {
      "date": "2024-04-05",
      "open": "63.16",
      "high": "63.80",
      "low": "63.01",
      "close": "63.57",
      "volume": "460949"
    },
    {
      "date": "2024-04-08",
      "open": "63.90",
      "high": "64.40",
      "low": "63.865",
      "close": "64.00",
      "volume": "174611"
    },
    {
      "date": "2024-04-09",
      "open": "64.30",
      "high": "64.81",
      "low": "64.00",
      "close": "64.46",
      "volume": "192354"
    },
    {
      "date": "2024-04-10",
      "open": "63.46",
      "high": "63.75",
      "low": "62.67",
      "close": "62.86",
      "volume": "385833"
    },
    {
      "date": "2024-04-11",
      "open": "62.96",
      "high": "63.63",
      "low": "62.34",
      "close": "62.58",
      "volume": "243276"
    },
    {
      "date": "2024-04-12",
      "open": "62.37",
      "high": "62.675",
      "low": "61.38",
      "close": "61.49",
      "volume": "200873"
    },
    {
      "date": "2024-04-15",
      "open": "61.61",
      "high": "61.88",
      "low": "60.69",
      "close": "60.84",
      "volume": "203217"
    },
    {
      "date": "2024-04-16",
      "open": "60.49",
      "high": "60.72",
      "low": "60.07",
      "close": "60.47",
      "volume": "290219"
    },
    {
      "date": "2024-04-17",
      "open": "60.84",
      "high": "61.055",
      "low": "59.78",
      "close": "60.00",
      "volume": "272937"
    },
    {
      "date": "2024-04-18",
      "open": "60.26",
      "high": "60.74",
      "low": "59.785",
      "close": "59.97",
      "volume": "279734"
    },
    {
      "date": "2024-04-19",
      "open": "60.02",
      "high": "61.35",
      "low": "60.02",
      "close": "61.29",
      "volume": "454137"
    },
    {
      "date": "2024-04-22",
      "open": "61.72",
      "high": "63.65",
      "low": "61.49",
      "close": "62.95",
      "volume": "391289"
    },
    {
      "date": "2024-04-23",
      "open": "62.73",
      "high": "63.965",
      "low": "62.73",
      "close": "63.19",
      "volume": "242224"
    },
    {
      "date": "2024-04-24",
      "open": "62.76",
      "high": "63.225",
      "low": "62.01",
      "close": "62.65",
      "volume": "267797"
    },
    {
      "date": "2024-04-25",
      "open": "61.89",
      "high": "62.10",
      "low": "60.62",
      "close": "60.64",
      "volume": "484318"
    },
    {
      "date": "2024-04-26",
      "open": "60.51",
      "high": "61.42",
      "low": "60.495",
      "close": "61.01",
      "volume": "272334"
    },
    {
      "date": "2024-04-29",
      "open": "61.18",
      "high": "61.79",
      "low": "61.16",
      "close": "61.49",
      "volume": "243538"
    },
    {
      "date": "2024-04-30",
      "open": "60.98",
      "high": "61.26",
      "low": "60.32",
      "close": "60.72",
      "volume": "369652"
    },
    {
      "date": "2024-05-01",
      "open": "60.94",
      "high": "61.86",
      "low": "60.85",
      "close": "61.18",
      "volume": "313926"
    },
    {
      "date": "2024-05-02",
      "open": "61.76",
      "high": "62.06",
      "low": "60.97",
      "close": "61.87",
      "volume": "335968"
    },
    {
      "date": "2024-05-03",
      "open": "62.60",
      "high": "62.60",
      "low": "61.445",
      "close": "62.27",
      "volume": "255115"
    },
    {
      "date": "2024-05-06",
      "open": "62.83",
      "high": "63.995",
      "low": "62.73",
      "close": "63.74",
      "volume": "336172"
    },
    {
      "date": "2024-05-07",
      "open": "63.99",
      "high": "64.20",
      "low": "62.79",
      "close": "62.95",
      "volume": "555111"
    },
    {
      "date": "2024-05-08",
      "open": "62.48",
      "high": "64.15",
      "low": "62.48",
      "close": "64.08",
      "volume": "397037"
    },
    {
      "date": "2024-05-09",
      "open": "63.97",
      "high": "64.42",
      "low": "63.56",
      "close": "64.42",
      "volume": "548983"
    },
    {
      "date": "2024-05-10",
      "open": "64.48",
      "high": "64.54",
      "low": "64.04",
      "close": "64.52",
      "volume": "246897"
    },
    {
      "date": "2024-05-13",
      "open": "64.91",
      "high": "64.935",
      "low": "64.45",
      "close": "64.63",
      "volume": "243410"
    },
    {
      "date": "2024-05-14",
      "open": "65.36",
      "high": "65.48",
      "low": "64.57",
      "close": "64.80",
      "volume": "293468"
    },
    {
      "date": "2024-05-15",
      "open": "65.15",
      "high": "66.495",
      "low": "64.87",
      "close": "66.01",
      "volume": "318566"
    },
    {
      "date": "2024-05-16",
      "open": "66.00",
      "high": "66.29",
      "low": "65.40",
      "close": "66.25",
      "volume": "302650"
    },
    {
      "date": "2024-05-17",
      "open": "66.26",
      "high": "66.67",
      "low": "65.70",
      "close": "66.43",
      "volume": "174950"
    },
    {
      "date": "2024-05-20",
      "open": "66.39",
      "high": "66.53",
      "low": "65.55",
      "close": "65.69",
      "volume": "240522"
    },
    {
      "date": "2024-05-21",
      "open": "65.39",
      "high": "65.47",
      "low": "65.07",
      "close": "65.45",
      "volume": "263118"
    },
    {
      "date": "2024-05-22",
      "open": "65.32",
      "high": "65.855",
      "low": "65.20",
      "close": "65.58",
      "volume": "175539"
    },
    {
      "date": "2024-05-23",
      "open": "65.59",
      "high": "65.79",
      "low": "64.72",
      "close": "65.77",
      "volume": "274812"
    },
    {
      "date": "2024-05-24",
      "open": "66.15",
      "high": "66.64",
      "low": "65.38",
      "close": "66.53",
      "volume": "252880"
    },
    {
      "date": "2024-05-28",
      "open": "66.79",
      "high": "66.81",
      "low": "66.02",
      "close": "66.59",
      "volume": "336837"
    },
    {
      "date": "2024-05-29",
      "open": "66.00",
      "high": "66.135",
      "low": "65.13",
      "close": "65.42",
      "volume": "277796"
    },
    {
      "date": "2024-05-30",
      "open": "65.43",
      "high": "65.69",
      "low": "65.11",
      "close": "65.59",
      "volume": "252506"
    },
    {
      "date": "2024-05-31",
      "open": "65.62",
      "high": "66.03",
      "low": "64.96",
      "close": "65.94",
      "volume": "254493"
    },
    {
      "date": "2024-06-03",
      "open": "66.00",
      "high": "66.33",
      "low": "65.45",
      "close": "65.62",
      "volume": "210028"
    },
    {
      "date": "2024-06-04",
      "open": "65.13",
      "high": "65.66",
      "low": "65.13",
      "close": "65.37",
      "volume": "191901"
    },
    {
      "date": "2024-06-05",
      "open": "65.49",
      "high": "65.505",
      "low": "64.15",
      "close": "64.65",
      "volume": "271783"
    },
    {
      "date": "2024-06-06",
      "open": "64.31",
      "high": "65.66",
      "low": "64.21",
      "close": "64.86",
      "volume": "299109"
    },
    {
      "date": "2024-06-07",
      "open": "63.87",
      "high": "64.08",
      "low": "63.10",
      "close": "63.27",
      "volume": "330089"
    },
    {
      "date": "2024-06-10",
      "open": "62.49",
      "high": "62.87",
      "low": "61.57",
      "close": "62.51",
      "volume": "389647"
    },
    {
      "date": "2024-06-11",
      "open": "62.46",
      "high": "63.15",
      "low": "61.85",
      "close": "62.92",
      "volume": "363999"
    },
    {
      "date": "2024-06-12",
      "open": "64.30",
      "high": "64.975",
      "low": "63.39",
      "close": "63.41",
      "volume": "350413"
    },
    {
      "date": "2024-06-13",
      "open": "66.00",
      "high": "70.48",
      "low": "65.10",
      "close": "70.27",
      "volume": "845791"
    },
    {
      "date": "2024-06-14",
      "open": "70.50",
      "high": "70.778",
      "low": "66.365",
      "close": "66.73",
      "volume": "673279"
    },
    {
      "date": "2024-06-17",
      "open": "66.40",
      "high": "66.605",
      "low": "65.82",
      "close": "66.12",
      "volume": "402732"
    },
    {
      "date": "2024-06-18",
      "open": "66.15",
      "high": "67.17",
      "low": "65.84",
      "close": "66.54",
      "volume": "411281"
    },
    {
      "date": "2024-06-20",
      "open": "65.53",
      "high": "68.48",
      "low": "65.53",
      "close": "68.04",
      "volume": "514543"
    },
    {
      "date": "2024-06-21",
      "open": "68.09",
      "high": "68.33",
      "low": "67.595",
      "close": "68.27",
      "volume": "969738"
    },
    {
      "date": "2024-06-24",
      "open": "68.42",
      "high": "69.17",
      "low": "67.40",
      "close": "67.43",
      "volume": "280371"
    },
    {
      "date": "2024-06-25",
      "open": "67.43",
      "high": "68.1199",
      "low": "67.08",
      "close": "67.32",
      "volume": "630983"
    },
    {
      "date": "2024-06-26",
      "open": "66.84",
      "high": "67.01",
      "low": "66.25",
      "close": "66.31",
      "volume": "497832"
    },
    {
      "date": "2024-06-27",
      "open": "66.59",
      "high": "66.59",
      "low": "65.84",
      "close": "66.00",
      "volume": "433076"
    },
    {
      "date": "2024-06-28",
      "open": "66.77",
      "high": "67.60",
      "low": "66.08",
      "close": "67.14",
      "volume": "774272"
    },
    {
      "date": "2024-07-01",
      "open": "67.46",
      "high": "67.64",
      "low": "66.11",
      "close": "66.56",
      "volume": "447415"
    },
    {
      "date": "2024-07-02",
      "open": "66.52",
      "high": "67.91",
      "low": "66.37",
      "close": "67.80",
      "volume": "370039"
    },
    {
      "date": "2024-07-03",
      "open": "67.56",
      "high": "67.82",
      "low": "67.18",
      "close": "67.37",
      "volume": "163797"
    },
    {
      "date": "2024-07-05",
      "open": "67.18",
      "high": "67.18",
      "low": "65.85",
      "close": "65.96",
      "volume": "213780"
    },
    {
      "date": "2024-07-08",
      "open": "66.37",
      "high": "66.855",
      "low": "66.14",
      "close": "66.43",
      "volume": "180026"
    },
    {
      "date": "2024-07-09",
      "open": "66.15",
      "high": "66.15",
      "low": "64.28",
      "close": "64.65",
      "volume": "769764"
    },
    {
      "date": "2024-07-10",
      "open": "64.90",
      "high": "64.965",
      "low": "63.93",
      "close": "64.17",
      "volume": "248322"
    },
    {
      "date": "2024-07-11",
      "open": "65.22",
      "high": "66.56",
      "low": "65.09",
      "close": "65.98",
      "volume": "379105"
    },
    {
      "date": "2024-07-12",
      "open": "66.65",
      "high": "67.89",
      "low": "66.355",
      "close": "67.56",
      "volume": "337133"
    },
    {
      "date": "2024-07-15",
      "open": "67.79",
      "high": "69.40",
      "low": "67.44",
      "close": "68.26",
      "volume": "350651"
    },
    {
      "date": "2024-07-16",
      "open": "68.88",
      "high": "71.15",
      "low": "68.88",
      "close": "71.00",
      "volume": "361914"
    },
    {
      "date": "2024-07-17",
      "open": "70.39",
      "high": "71.96",
      "low": "70.35",
      "close": "71.65",
      "volume": "411118"
    },
    {
      "date": "2024-07-18",
      "open": "70.95",
      "high": "72.00",
      "low": "70.30",
      "close": "70.57",
      "volume": "367510"
    },
    {
      "date": "2024-07-19",
      "open": "70.63",
      "high": "71.12",
      "low": "69.80",
      "close": "70.11",
      "volume": "233423"
    },
    {
      "date": "2024-07-22",
      "open": "70.13",
      "high": "71.85",
      "low": "69.87",
      "close": "71.36",
      "volume": "242495"
    },
    {
      "date": "2024-07-23",
      "open": "70.82",
      "high": "71.93",
      "low": "70.66",
      "close": "71.23",
      "volume": "326440"
    },
    {
      "date": "2024-07-24",
      "open": "70.94",
      "high": "72.52",
      "low": "70.415",
      "close": "70.65",
      "volume": "298173"
    },
    {
      "date": "2024-07-25",
      "open": "70.20",
      "high": "71.71",
      "low": "70.20",
      "close": "70.67",
      "volume": "316187"
    },
    {
      "date": "2024-07-26",
      "open": "71.59",
      "high": "72.32",
      "low": "70.86",
      "close": "71.53",
      "volume": "211002"
    },
    {
      "date": "2024-07-29",
      "open": "71.50",
      "high": "71.7072",
      "low": "70.59",
      "close": "71.31",
      "volume": "221857"
    },
    {
      "date": "2024-07-30",
      "open": "71.49",
      "high": "73.75",
      "low": "71.43",
      "close": "73.29",
      "volume": "373653"
    },
    {
      "date": "2024-07-31",
      "open": "73.44",
      "high": "75.30",
      "low": "72.7536",
      "close": "73.72",
      "volume": "402289"
    },
    {
      "date": "2024-08-01",
      "open": "73.39",
      "high": "74.10",
      "low": "70.99",
      "close": "71.82",
      "volume": "297277"
    },
    {
      "date": "2024-08-02",
      "open": "69.76",
      "high": "70.47",
      "low": "68.96",
      "close": "70.08",
      "volume": "251246"
    },
    {
      "date": "2024-08-05",
      "open": "67.27",
      "high": "67.79",
      "low": "66.33",
      "close": "67.01",
      "volume": "311005"
    },
    {
      "date": "2024-08-06",
      "open": "66.82",
      "high": "68.86",
      "low": "66.765",
      "close": "68.18",
      "volume": "343402"
    },
    {
      "date": "2024-08-07",
      "open": "68.91",
      "high": "69.47",
      "low": "66.11",
      "close": "66.25",
      "volume": "356503"
    },
    {
      "date": "2024-08-08",
      "open": "66.99",
      "high": "68.37",
      "low": "66.93",
      "close": "68.17",
      "volume": "319083"
    },
    {
      "date": "2024-08-09",
      "open": "68.05",
      "high": "68.05",
      "low": "66.40",
      "close": "67.73",
      "volume": "270401"
    },
    {
      "date": "2024-08-12",
      "open": "67.73",
      "high": "68.21",
      "low": "67.075",
      "close": "67.47",
      "volume": "217976"
    },
    {
      "date": "2024-08-13",
      "open": "67.77",
      "high": "68.66",
      "low": "67.55",
      "close": "68.33",
      "volume": "291270"
    },
    {
      "date": "2024-08-14",
      "open": "68.32",
      "high": "68.405",
      "low": "67.26",
      "close": "67.83",
      "volume": "273118"
    },
    {
      "date": "2024-08-15",
      "open": "69.32",
      "high": "69.70",
      "low": "68.35",
      "close": "68.40",
      "volume": "309535"
    },
    {
      "date": "2024-08-16",
      "open": "68.31",
      "high": "69.74",
      "low": "68.275",
      "close": "69.16",
      "volume": "244568"
    },
    {
      "date": "2024-08-19",
      "open": "69.09",
      "high": "69.74",
      "low": "68.83",
      "close": "69.70",
      "volume": "146022"
    },
    {
      "date": "2024-08-20",
      "open": "69.44",
      "high": "69.505",
      "low": "68.70",
      "close": "69.14",
      "volume": "193634"
    },
    {
      "date": "2024-08-21",
      "open": "69.92",
      "high": "70.82",
      "low": "68.99",
      "close": "70.74",
      "volume": "452384"
    },
    {
      "date": "2024-08-22",
      "open": "70.61",
      "high": "70.8252",
      "low": "69.84",
      "close": "70.05",
      "volume": "203898"
    },
    {
      "date": "2024-08-23",
      "open": "70.29",
      "high": "72.545",
      "low": "70.18",
      "close": "72.15",
      "volume": "241653"
    },
    {
      "date": "2024-08-26",
      "open": "72.78",
      "high": "73.16",
      "low": "72.14",
      "close": "72.30",
      "volume": "177659"
    },
    {
      "date": "2024-08-27",
      "open": "72.00",
      "high": "72.20",
      "low": "71.51",
      "close": "71.87",
      "volume": "178320"
    },
    {
      "date": "2024-08-28",
      "open": "71.76",
      "high": "72.60",
      "low": "71.53",
      "close": "71.66",
      "volume": "183508"
    },
    {
      "date": "2024-08-29",
      "open": "72.41",
      "high": "73.425",
      "low": "71.98",
      "close": "72.60",
      "volume": "191116"
    },
    {
      "date": "2024-08-30",
      "open": "72.44",
      "high": "73.34",
      "low": "71.78",
      "close": "73.05",
      "volume": "291207"
    },
    {
      "date": "2024-09-03",
      "open": "72.31",
      "high": "73.53",
      "low": "70.96",
      "close": "71.23",
      "volume": "345331"
    },
    {
      "date": "2024-09-04",
      "open": "71.06",
      "high": "71.98",
      "low": "70.75",
      "close": "71.29",
      "volume": "421255"
    },
    {
      "date": "2024-09-05",
      "open": "69.13",
      "high": "71.7699",
      "low": "67.74",
      "close": "67.96",
      "volume": "467006"
    },
    {
      "date": "2024-09-06",
      "open": "67.56",
      "high": "68.45",
      "low": "66.59",
      "close": "66.62",
      "volume": "393740"
    },
    {
      "date": "2024-09-09",
      "open": "67.14",
      "high": "69.82",
      "low": "66.915",
      "close": "68.99",
      "volume": "678854"
    },
    {
      "date": "2024-09-10",
      "open": "69.10",
      "high": "70.51",
      "low": "68.46",
      "close": "70.15",
      "volume": "608445"
    },
    {
      "date": "2024-09-11",
      "open": "69.56",
      "high": "69.98",
      "low": "68.08",
      "close": "69.47",
      "volume": "325643"
    },
    {
      "date": "2024-09-12",
      "open": "69.87",
      "high": "70.40",
      "low": "68.91",
      "close": "69.27",
      "volume": "573206"
    },
    {
      "date": "2024-09-13",
      "open": "70.41",
      "high": "72.00",
      "low": "70.41",
      "close": "71.92",
      "volume": "286983"
    },
    {
      "date": "2024-09-16",
      "open": "72.18",
      "high": "72.98",
      "low": "71.567",
      "close": "71.99",
      "volume": "381688"
    },
    {
      "date": "2024-09-17",
      "open": "73.05",
      "high": "73.81",
      "low": "72.48",
      "close": "73.06",
      "volume": "322028"
    },
    {
      "date": "2024-09-18",
      "open": "72.71",
      "high": "74.80",
      "low": "72.5916",
      "close": "73.19",
      "volume": "632865"
    },
    {
      "date": "2024-09-19",
      "open": "74.50",
      "high": "75.86",
      "low": "73.97",
      "close": "75.61",
      "volume": "465024"
    },
    {
      "date": "2024-09-20",
      "open": "75.17",
      "high": "76.63",
      "low": "74.54",
      "close": "74.81",
      "volume": "2288938"
    },
    {
      "date": "2024-09-23",
      "open": "75.08",
      "high": "75.485",
      "low": "72.32",
      "close": "73.83",
      "volume": "553591"
    },
    {
      "date": "2024-09-24",
      "open": "73.84",
      "high": "74.77",
      "low": "73.01",
      "close": "73.71",
      "volume": "464794"
    },
    {
      "date": "2024-09-25",
      "open": "73.69",
      "high": "74.07",
      "low": "72.39",
      "close": "72.45",
      "volume": "409820"
    },
    {
      "date": "2024-09-26",
      "open": "73.32",
      "high": "73.95",
      "low": "72.585",
      "close": "73.00",
      "volume": "292273"
    },
    {
      "date": "2024-09-27",
      "open": "73.68",
      "high": "74.575",
      "low": "73.02",
      "close": "73.40",
      "volume": "247673"
    },
    {
      "date": "2024-09-30",
      "open": "73.18",
      "high": "75.30",
      "low": "73.1475",
      "close": "75.24",
      "volume": "423073"
    },
    {
      "date": "2024-10-01",
      "open": "74.83",
      "high": "75.115",
      "low": "73.64",
      "close": "73.87",
      "volume": "298384"
    },
    {
      "date": "2024-10-02",
      "open": "73.58",
      "high": "74.12",
      "low": "73.29",
      "close": "73.33",
      "volume": "249238"
    },
    {
      "date": "2024-10-03",
      "open": "72.79",
      "high": "72.97",
      "low": "71.77",
      "close": "72.07",
      "volume": "212240"
    },
    {
      "date": "2024-10-04",
      "open": "72.92",
      "high": "73.31",
      "low": "72.05",
      "close": "72.90",
      "volume": "188523"
    },
    {
      "date": "2024-10-07",
      "open": "72.36",
      "high": "73.43",
      "low": "72.00",
      "close": "72.51",
      "volume": "228903"
    },
    {
      "date": "2024-10-08",
      "open": "73.01",
      "high": "73.01",
      "low": "71.69",
      "close": "71.89",
      "volume": "231919"
    },
    {
      "date": "2024-10-09",
      "open": "72.00",
      "high": "72.42",
      "low": "71.175",
      "close": "71.26",
      "volume": "344356"
    },
    {
      "date": "2024-10-10",
      "open": "70.73",
      "high": "70.94",
      "low": "70.27",
      "close": "70.61",
      "volume": "213791"
    },
    {
      "date": "2024-10-11",
      "open": "70.41",
      "high": "72.13",
      "low": "70.41",
      "close": "71.82",
      "volume": "219742"
    },
    {
      "date": "2024-10-14",
      "open": "72.00",
      "high": "72.69",
      "low": "71.935",
      "close": "72.59",
      "volume": "128723"
    },
    {
      "date": "2024-10-15",
      "open": "72.57",
      "high": "74.17",
      "low": "72.48",
      "close": "72.62",
      "volume": "247072"
    },
    {
      "date": "2024-10-16",
      "open": "73.27",
      "high": "74.04",
      "low": "72.59",
      "close": "73.38",
      "volume": "220545"
    },
    {
      "date": "2024-10-17",
      "open": "72.67",
      "high": "73.24",
      "low": "70.62",
      "close": "71.14",
      "volume": "300256"
    },
    {
      "date": "2024-10-18",
      "open": "71.14",
      "high": "71.59",
      "low": "70.165",
      "close": "70.65",
      "volume": "663215"
    },
    {
      "date": "2024-10-21",
      "open": "70.70",
      "high": "70.70",
      "low": "69.615",
      "close": "69.71",
      "volume": "369581"
    },
    {
      "date": "2024-10-22",
      "open": "69.57",
      "high": "70.265",
      "low": "68.52",
      "close": "69.89",
      "volume": "492486"
    },
    {
      "date": "2024-10-23",
      "open": "68.84",
      "high": "70.42",
      "low": "68.76",
      "close": "69.65",
      "volume": "249356"
    },
    {
      "date": "2024-10-24",
      "open": "69.98",
      "high": "70.34",
      "low": "68.615",
      "close": "69.24",
      "volume": "420772"
    },
    {
      "date": "2024-10-25",
      "open": "69.55",
      "high": "70.26",
      "low": "68.92",
      "close": "68.94",
      "volume": "168425"
    },
    {
      "date": "2024-10-28",
      "open": "69.67",
      "high": "70.805",
      "low": "69.56",
      "close": "70.18",
      "volume": "277894"
    },
    {
      "date": "2024-10-29",
      "open": "69.48",
      "high": "70.73",
      "low": "69.375",
      "close": "70.68",
      "volume": "191830"
    },
    {
      "date": "2024-10-30",
      "open": "70.22",
      "high": "71.825",
      "low": "70.22",
      "close": "70.89",
      "volume": "237228"
    },
    {
      "date": "2024-10-31",
      "open": "70.89",
      "high": "71.48",
      "low": "70.53",
      "close": "70.65",
      "volume": "254780"
    },
    {
      "date": "2024-11-01",
      "open": "70.89",
      "high": "71.345",
      "low": "70.41",
      "close": "70.65",
      "volume": "191046"
    },
    {
      "date": "2024-11-04",
      "open": "70.37",
      "high": "71.88",
      "low": "70.37",
      "close": "71.74",
      "volume": "187721"
    },
    {
      "date": "2024-11-05",
      "open": "71.70",
      "high": "73.91",
      "low": "71.55",
      "close": "73.90",
      "volume": "260585"
    },
    {
      "date": "2024-11-06",
      "open": "77.85",
      "high": "79.54",
      "low": "77.26",
      "close": "79.36",
      "volume": "697097"
    },
    {
      "date": "2024-11-07",
      "open": "79.06",
      "high": "79.21",
      "low": "77.905",
      "close": "77.93",
      "volume": "282195"
    },
    {
      "date": "2024-11-08",
      "open": "78.25",
      "high": "78.67",
      "low": "77.81",
      "close": "78.43",
      "volume": "257210"
    },
    {
      "date": "2024-11-11",
      "open": "79.48",
      "high": "80.29",
      "low": "79.20",
      "close": "79.26",
      "volume": "189829"
    },
    {
      "date": "2024-11-12",
      "open": "79.30",
      "high": "80.64",
      "low": "78.45",
      "close": "78.66",
      "volume": "294117"
    },
    {
      "date": "2024-11-13",
      "open": "79.36",
      "high": "79.44",
      "low": "77.965",
      "close": "78.19",
      "volume": "202667"
    },
    {
      "date": "2024-11-14",
      "open": "78.18",
      "high": "78.435",
      "low": "76.275",
      "close": "76.49",
      "volume": "208566"
    },
    {
      "date": "2024-11-15",
      "open": "76.99",
      "high": "77.01",
      "low": "75.07",
      "close": "75.23",
      "volume": "214817"
    },
    {
      "date": "2024-11-18",
      "open": "75.63",
      "high": "75.915",
      "low": "75.26",
      "close": "75.33",
      "volume": "185832"
    },
    {
      "date": "2024-11-19",
      "open": "74.75",
      "high": "75.80",
      "low": "74.34",
      "close": "75.57",
      "volume": "272595"
    },
    {
      "date": "2024-11-20",
      "open": "75.25",
      "high": "75.715",
      "low": "74.44",
      "close": "75.67",
      "volume": "446895"
    },
    {
      "date": "2024-11-21",
      "open": "76.05",
      "high": "77.06",
      "low": "75.92",
      "close": "76.98",
      "volume": "239999"
    },
    {
      "date": "2024-11-22",
      "open": "77.37",
      "high": "78.195",
      "low": "77.265",
      "close": "77.45",
      "volume": "318786"
    },
    {
      "date": "2024-11-25",
      "open": "78.26",
      "high": "80.215",
      "low": "78.26",
      "close": "79.34",
      "volume": "392607"
    },
    {
      "date": "2024-11-26",
      "open": "79.05",
      "high": "79.6724",
      "low": "78.14",
      "close": "79.40",
      "volume": "287539"
    },
    {
      "date": "2024-11-27",
      "open": "79.87",
      "high": "80.485",
      "low": "78.091",
      "close": "78.19",
      "volume": "254715"
    },
    {
      "date": "2024-11-29",
      "open": "78.89",
      "high": "78.975",
      "low": "78.20",
      "close": "78.34",
      "volume": "184819"
    },
    {
      "date": "2024-12-02",
      "open": "78.55",
      "high": "79.16",
      "low": "77.81",
      "close": "78.60",
      "volume": "385970"
    },
    {
      "date": "2024-12-03",
      "open": "78.59",
      "high": "78.59",
      "low": "77.68",
      "close": "77.96",
      "volume": "335640"
    },
    {
      "date": "2024-12-04",
      "open": "78.41",
      "high": "79.17",
      "low": "78.10",
      "close": "78.65",
      "volume": "411408"
    },
    {
      "date": "2024-12-05",
      "open": "73.88",
      "high": "75.00",
      "low": "71.99",
      "close": "72.08",
      "volume": "757355"
    },
    {
      "date": "2024-12-06",
      "open": "72.76",
      "high": "73.335",
      "low": "70.76",
      "close": "71.56",
      "volume": "569774"
    },
    {
      "date": "2024-12-09",
      "open": "71.92",
      "high": "73.0865",
      "low": "70.19",
      "close": "72.52",
      "volume": "537607"
    },
    {
      "date": "2024-12-10",
      "open": "71.99",
      "high": "72.60",
      "low": "70.68",
      "close": "71.93",
      "volume": "440131"
    },
    {
      "date": "2024-12-11",
      "open": "72.00",
      "high": "72.61",
      "low": "71.18",
      "close": "71.19",
      "volume": "604957"
    },
    {
      "date": "2024-12-12",
      "open": "71.06",
      "high": "71.45",
      "low": "70.06",
      "close": "70.33",
      "volume": "421157"
    },
    {
      "date": "2024-12-13",
      "open": "70.10",
      "high": "70.745",
      "low": "69.80",
      "close": "70.11",
      "volume": "362706"
    },
    {
      "date": "2024-12-16",
      "open": "69.94",
      "high": "70.85",
      "low": "69.69",
      "close": "70.20",
      "volume": "447147"
    },
    {
      "date": "2024-12-17",
      "open": "69.32",
      "high": "70.47",
      "low": "68.7305",
      "close": "69.34",
      "volume": "686043"
    },
    {
      "date": "2024-12-18",
      "open": "69.79",
      "high": "70.07",
      "low": "66.51",
      "close": "66.96",
      "volume": "499720"
    },
    {
      "date": "2024-12-19",
      "open": "67.66",
      "high": "67.89",
      "low": "66.25",
      "close": "66.60",
      "volume": "268956"
    },
    {
      "date": "2024-12-20",
      "open": "65.51",
      "high": "67.11",
      "low": "65.51",
      "close": "66.56",
      "volume": "1095450"
    },
    {
      "date": "2024-12-23",
      "open": "66.53",
      "high": "67.235",
      "low": "66.085",
      "close": "66.96",
      "volume": "357964"
    },
    {
      "date": "2024-12-24",
      "open": "66.99",
      "high": "67.67",
      "low": "66.535",
      "close": "67.60",
      "volume": "147391"
    },
    {
      "date": "2024-12-26",
      "open": "67.11",
      "high": "68.51",
      "low": "67.11",
      "close": "68.26",
      "volume": "198337"
    },
    {
      "date": "2024-12-27",
      "open": "67.64",
      "high": "68.35",
      "low": "66.52",
      "close": "67.39",
      "volume": "235726"
    },
    {
      "date": "2024-12-30",
      "open": "67.02",
      "high": "67.54",
      "low": "66.125",
      "close": "67.01",
      "volume": "233071"
    },
    {
      "date": "2024-12-31",
      "open": "67.20",
      "high": "67.855",
      "low": "66.845",
      "close": "67.45",
      "volume": "383862"
    },
    {
      "date": "2025-01-02",
      "open": "68.05",
      "high": "68.12",
      "low": "66.27",
      "close": "66.81",
      "volume": "203906"
    },
    {
      "date": "2025-01-03",
      "open": "66.94",
      "high": "68.05",
      "low": "66.485",
      "close": "68.03",
      "volume": "249337"
    },
    {
      "date": "2025-01-06",
      "open": "67.95",
      "high": "68.65",
      "low": "66.93",
      "close": "67.04",
      "volume": "508515"
    },
    {
      "date": "2025-01-07",
      "open": "67.34",
      "high": "67.56",
      "low": "65.735",
      "close": "66.28",
      "volume": "258554"
    },
    {
      "date": "2025-01-08",
      "open": "65.78",
      "high": "66.27",
      "low": "65.0497",
      "close": "66.08",
      "volume": "304269"
    },
    {
      "date": "2025-01-10",
      "open": "64.86",
      "high": "65.90",
      "low": "64.53",
      "close": "65.42",
      "volume": "291228"
    },
    {
      "date": "2025-01-13",
      "open": "65.00",
      "high": "67.30",
      "low": "64.52",
      "close": "67.16",
      "volume": "304016"
    },
    {
      "date": "2025-01-14",
      "open": "67.44",
      "high": "68.703",
      "low": "67.27",
      "close": "68.14",
      "volume": "312568"
    },
    {
      "date": "2025-01-15",
      "open": "69.64",
      "high": "69.65",
      "low": "68.63",
      "close": "69.48",
      "volume": "268670"
    },
    {
      "date": "2025-01-16",
      "open": "69.60",
      "high": "70.75",
      "low": "69.505",
      "close": "69.76",
      "volume": "339442"
    },
    {
      "date": "2025-01-17",
      "open": "70.60",
      "high": "70.82",
      "low": "70.21",
      "close": "70.74",
      "volume": "522166"
    },
    {
      "date": "2025-01-21",
      "open": "71.72",
      "high": "72.04",
      "low": "71.10",
      "close": "71.21",
      "volume": "422555"
    },
    {
      "date": "2025-01-22",
      "open": "70.91",
      "high": "71.8453",
      "low": "70.4513",
      "close": "70.51",
      "volume": "232948"
    },
    {
      "date": "2025-01-23",
      "open": "70.47",
      "high": "70.80",
      "low": "69.78",
      "close": "70.18",
      "volume": "278449"
    },
    {
      "date": "2025-01-24",
      "open": "69.95",
      "high": "70.87",
      "low": "69.55",
      "close": "70.70",
      "volume": "199320"
    },
    {
      "date": "2025-01-27",
      "open": "70.66",
      "high": "71.73",
      "low": "70.66",
      "close": "71.20",
      "volume": "252056"
    },
    {
      "date": "2025-01-28",
      "open": "71.15",
      "high": "71.90",
      "low": "70.9301",
      "close": "71.39",
      "volume": "186437"
    },
    {
      "date": "2025-01-29",
      "open": "71.53",
      "high": "71.985",
      "low": "70.38",
      "close": "70.84",
      "volume": "315861"
    },
    {
      "date": "2025-01-30",
      "open": "71.54",
      "high": "71.91",
      "low": "69.9825",
      "close": "71.60",
      "volume": "260121"
    },
    {
      "date": "2025-01-31",
      "open": "71.39",
      "high": "71.665",
      "low": "70.25",
      "close": "70.73",
      "volume": "245520"
    },
    {
      "date": "2025-02-03",
      "open": "69.55",
      "high": "70.37",
      "low": "68.70",
      "close": "70.06",
      "volume": "293083"
    },
    {
      "date": "2025-02-04",
      "open": "69.78",
      "high": "70.36",
      "low": "69.46",
      "close": "69.80",
      "volume": "242816"
    },
    {
      "date": "2025-02-05",
      "open": "70.24",
      "high": "70.36",
      "low": "69.115",
      "close": "69.54",
      "volume": "274232"
    },
    {
      "date": "2025-02-06",
      "open": "69.72",
      "high": "69.74",
      "low": "68.08",
      "close": "68.22",
      "volume": "237103"
    },
    {
      "date": "2025-02-07",
      "open": "68.08",
      "high": "68.285",
      "low": "66.66",
      "close": "66.96",
      "volume": "243994"
    },
    {
      "date": "2025-02-10",
      "open": "67.41",
      "high": "68.37",
      "low": "67.32",
      "close": "67.69",
      "volume": "260345"
    },
    {
      "date": "2025-02-11",
      "open": "67.33",
      "high": "68.385",
      "low": "67.33",
      "close": "68.18",
      "volume": "196225"
    },
    {
      "date": "2025-02-12",
      "open": "66.96",
      "high": "67.02",
      "low": "66.17",
      "close": "66.39",
      "volume": "380666"
    },
    {
      "date": "2025-02-13",
      "open": "66.90",
      "high": "66.97",
      "low": "66.45",
      "close": "66.61",
      "volume": "318059"
    },
    {
      "date": "2025-02-14",
      "open": "66.99",
      "high": "67.32",
      "low": "66.57",
      "close": "66.87",
      "volume": "325110"
    },
    {
      "date": "2025-02-18",
      "open": "66.73",
      "high": "66.98",
      "low": "65.735",
      "close": "66.35",
      "volume": "254448"
    },
    {
      "date": "2025-02-19",
      "open": "65.43",
      "high": "66.82",
      "low": "65.43",
      "close": "66.69",
      "volume": "356985"
    },
    {
      "date": "2025-02-20",
      "open": "66.36",
      "high": "66.70",
      "low": "65.70",
      "close": "65.83",
      "volume": "233020"
    },
    {
      "date": "2025-02-21",
      "open": "66.42",
      "high": "66.645",
      "low": "63.755",
      "close": "64.40",
      "volume": "422389"
    },
    {
      "date": "2025-02-24",
      "open": "64.55",
      "high": "65.605",
      "low": "63.92",
      "close": "65.03",
      "volume": "334884"
    },
    {
      "date": "2025-02-25",
      "open": "64.76",
      "high": "65.65",
      "low": "64.62",
      "close": "65.02",
      "volume": "370599"
    },
    {
      "date": "2025-02-26",
      "open": "64.79",
      "high": "65.68",
      "low": "64.17",
      "close": "64.94",
      "volume": "382733"
    },
    {
      "date": "2025-02-27",
      "open": "64.46",
      "high": "64.97",
      "low": "64.14",
      "close": "64.40",
      "volume": "439509"
    },
    {
      "date": "2025-02-28",
      "open": "64.40",
      "high": "65.78",
      "low": "64.40",
      "close": "65.65",
      "volume": "405326"
    },
    {
      "date": "2025-03-03",
      "open": "65.49",
      "high": "66.17",
      "low": "63.575",
      "close": "63.78",
      "volume": "373140"
    },
    {
      "date": "2025-03-04",
      "open": "63.44",
      "high": "65.06",
      "low": "63.43",
      "close": "64.01",
      "volume": "405085"
    },
    {
      "date": "2025-03-05",
      "open": "63.99",
      "high": "65.01",
      "low": "63.545",
      "close": "64.80",
      "volume": "431132"
    },
    {
      "date": "2025-03-06",
      "open": "64.16",
      "high": "65.71",
      "low": "63.89",
      "close": "65.22",
      "volume": "389244"
    },
    {
      "date": "2025-03-07",
      "open": "65.01",
      "high": "66.16",
      "low": "64.62",
      "close": "65.78",
      "volume": "417286"
    },
    {
      "date": "2025-03-10",
      "open": "65.33",
      "high": "65.33",
      "low": "62.01",
      "close": "62.52",
      "volume": "840697"
    },
    {
      "date": "2025-03-11",
      "open": "68.70",
      "high": "69.77",
      "low": "66.44",
      "close": "67.27",
      "volume": "951137"
    },
    {
      "date": "2025-03-12",
      "open": "67.67",
      "high": "67.67",
      "low": "65.31",
      "close": "66.47",
      "volume": "1220699"
    },
    {
      "date": "2025-03-13",
      "open": "66.04",
      "high": "67.055",
      "low": "65.40",
      "close": "66.46",
      "volume": "550986"
    },
    {
      "date": "2025-03-14",
      "open": "66.70",
      "high": "67.48",
      "low": "65.37",
      "close": "67.35",
      "volume": "515268"
    },
    {
      "date": "2025-03-17",
      "open": "67.31",
      "high": "68.17",
      "low": "67.07",
      "close": "67.46",
      "volume": "380222"
    },
    {
      "date": "2025-03-18",
      "open": "66.93",
      "high": "67.56",
      "low": "66.58",
      "close": "67.40",
      "volume": "387684"
    },
    {
      "date": "2025-03-19",
      "open": "67.57",
      "high": "68.105",
      "low": "66.42",
      "close": "67.84",
      "volume": "487994"
    },
    {
      "date": "2025-03-20",
      "open": "67.20",
      "high": "67.87",
      "low": "66.48",
      "close": "66.88",
      "volume": "430145"
    },
    {
      "date": "2025-03-21",
      "open": "66.33",
      "high": "66.65",
      "low": "65.29",
      "close": "66.60",
      "volume": "2456031"
    },
    {
      "date": "2025-03-24",
      "open": "67.49",
      "high": "68.41",
      "low": "67.235",
      "close": "68.26",
      "volume": "426803"
    },
    {
      "date": "2025-03-25",
      "open": "68.37",
      "high": "68.56",
      "low": "67.64",
      "close": "68.06",
      "volume": "331842"
    },
    {
      "date": "2025-03-26",
      "open": "68.22",
      "high": "68.935",
      "low": "67.86",
      "close": "68.44",
      "volume": "244870"
    },
    {
      "date": "2025-03-27",
      "open": "68.13",
      "high": "68.91",
      "low": "67.62",
      "close": "68.70",
      "volume": "415813"
    },
    {
      "date": "2025-03-28",
      "open": "68.36",
      "high": "68.675",
      "low": "67.48",
      "close": "68.08",
      "volume": "428733"
    },
    {
      "date": "2025-03-31",
      "open": "67.49",
      "high": "68.14",
      "low": "66.895",
      "close": "67.83",
      "volume": "371648"
    },
    {
      "date": "2025-04-01",
      "open": "67.35",
      "high": "68.73",
      "low": "66.62",
      "close": "68.42",
      "volume": "490963"
    },
    {
      "date": "2025-04-02",
      "open": "67.81",
      "high": "68.95",
      "low": "67.36",
      "close": "68.87",
      "volume": "502875"
    },
    {
      "date": "2025-04-03",
      "open": "66.55",
      "high": "67.06",
      "low": "63.85",
      "close": "64.29",
      "volume": "816249"
    },
    {
      "date": "2025-04-04",
      "open": "62.23",
      "high": "63.23",
      "low": "61.23",
      "close": "62.30",
      "volume": "585955"
    },
    {
      "date": "2025-04-07",
      "open": "60.96",
      "high": "64.12",
      "low": "59.9061",
      "close": "60.81",
      "volume": "940404"
    },
    {
      "date": "2025-04-08",
      "open": "62.51",
      "high": "62.51",
      "low": "59.44",
      "close": "60.29",
      "volume": "719286"
    },
    {
      "date": "2025-04-09",
      "open": "59.88",
      "high": "65.38",
      "low": "59.73",
      "close": "64.12",
      "volume": "627855"
    },
    {
      "date": "2025-04-10",
      "open": "62.65",
      "high": "63.545",
      "low": "61.1135",
      "close": "62.93",
      "volume": "340641"
    },
    {
      "date": "2025-04-11",
      "open": "62.96",
      "high": "64.20",
      "low": "61.82",
      "close": "63.96",
      "volume": "256260"
    },
    {
      "date": "2025-04-14",
      "open": "65.05",
      "high": "65.15",
      "low": "63.5646",
      "close": "64.45",
      "volume": "282332"
    },
    {
      "date": "2025-04-15",
      "open": "63.67",
      "high": "64.29",
      "low": "62.28",
      "close": "62.32",
      "volume": "344903"
    },
    {
      "date": "2025-04-16",
      "open": "62.43",
      "high": "62.87",
      "low": "61.15",
      "close": "61.66",
      "volume": "278462"
    },
    {
      "date": "2025-04-17",
      "open": "61.22",
      "high": "61.755",
      "low": "60.13",
      "close": "60.72",
      "volume": "427321"
    },
    {
      "date": "2025-04-21",
      "open": "60.36",
      "high": "60.76",
      "low": "59.2272",
      "close": "59.48",
      "volume": "275342"
    },
    {
      "date": "2025-04-22",
      "open": "59.83",
      "high": "61.06",
      "low": "59.83",
      "close": "60.92",
      "volume": "349897"
    },
    {
      "date": "2025-04-23",
      "open": "62.57",
      "high": "63.13",
      "low": "61.79",
      "close": "61.98",
      "volume": "606349"
    },
    {
      "date": "2025-04-24",
      "open": "61.85",
      "high": "62.55",
      "low": "59.48",
      "close": "62.27",
      "volume": "510107"
    },
    {
      "date": "2025-04-25",
      "open": "61.86",
      "high": "62.14",
      "low": "60.71",
      "close": "61.84",
      "volume": "604309"
    },
    {
      "date": "2025-04-28",
      "open": "61.65",
      "high": "62.49",
      "low": "60.375",
      "close": "61.47",
      "volume": "320640"
    },
    {
      "date": "2025-04-29",
      "open": "61.05",
      "high": "61.90",
      "low": "60.77",
      "close": "61.72",
      "volume": "363826"
    },
    {
      "date": "2025-04-30",
      "open": "61.58",
      "high": "61.76",
      "low": "60.7115",
      "close": "61.70",
      "volume": "432825"
    },
    {
      "date": "2025-05-01",
      "open": "61.86",
      "high": "62.94",
      "low": "61.082",
      "close": "62.59",
      "volume": "421922"
    },
    {
      "date": "2025-05-02",
      "open": "63.28",
      "high": "64.15",
      "low": "63.28",
      "close": "64.04",
      "volume": "300072"
    },
    {
      "date": "2025-05-05",
      "open": "63.15",
      "high": "64.25",
      "low": "62.95",
      "close": "63.65",
      "volume": "292744"
    },
    {
      "date": "2025-05-06",
      "open": "63.00",
      "high": "64.25",
      "low": "62.885",
      "close": "63.79",
      "volume": "195428"
    },
    {
      "date": "2025-05-07",
      "open": "64.07",
      "high": "64.4853",
      "low": "63.66",
      "close": "64.37",
      "volume": "252453"
    },
    {
      "date": "2025-05-08",
      "open": "64.95",
      "high": "66.85",
      "low": "64.53",
      "close": "66.59",
      "volume": "251720"
    },
    {
      "date": "2025-05-09",
      "open": "66.72",
      "high": "66.8917",
      "low": "65.755",
      "close": "66.05",
      "volume": "204145"
    },
    {
      "date": "2025-05-12",
      "open": "68.65",
      "high": "68.7019",
      "low": "67.11",
      "close": "68.02",
      "volume": "305742"
    },
    {
      "date": "2025-05-13",
      "open": "68.28",
      "high": "68.81",
      "low": "67.915",
      "close": "68.46",
      "volume": "506905"
    },
    {
      "date": "2025-05-14",
      "open": "68.40",
      "high": "68.505",
      "low": "67.66",
      "close": "67.84",
      "volume": "201921"
    },
    {
      "date": "2025-05-15",
      "open": "67.77",
      "high": "68.275",
      "low": "67.275",
      "close": "68.26",
      "volume": "253567"
    },
    {
      "date": "2025-05-16",
      "open": "68.22",
      "high": "68.60",
      "low": "67.58",
      "close": "68.44",
      "volume": "293391"
    },
    {
      "date": "2025-05-19",
      "open": "67.65",
      "high": "68.75",
      "low": "67.0232",
      "close": "68.72",
      "volume": "210758"
    },
    {
      "date": "2025-05-20",
      "open": "68.50",
      "high": "69.52",
      "low": "68.38",
      "close": "69.07",
      "volume": "221145"
    },
    {
      "date": "2025-05-21",
      "open": "68.02",
      "high": "68.51",
      "low": "67.60",
      "close": "67.85",
      "volume": "220886"
    },
    {
      "date": "2025-05-22",
      "open": "67.63",
      "high": "68.45",
      "low": "67.44",
      "close": "68.15",
      "volume": "219616"
    },
    {
      "date": "2025-05-23",
      "open": "66.89",
      "high": "67.735",
      "low": "66.86",
      "close": "67.48",
      "volume": "252708"
    },
    {
      "date": "2025-05-27",
      "open": "68.02",
      "high": "68.79",
      "low": "67.73",
      "close": "68.68",
      "volume": "255388"
    },
    {
      "date": "2025-05-28",
      "open": "68.68",
      "high": "68.72",
      "low": "67.83",
      "close": "67.86",
      "volume": "248039"
    },
    {
      "date": "2025-05-29",
      "open": "68.06",
      "high": "68.33",
      "low": "67.4301",
      "close": "68.30",
      "volume": "229603"
    },
    {
      "date": "2025-05-30",
      "open": "68.11",
      "high": "68.4119",
      "low": "67.605",
      "close": "68.01",
      "volume": "361946"
    },
    {
      "date": "2025-06-02",
      "open": "67.99",
      "high": "67.99",
      "low": "66.965",
      "close": "67.79",
      "volume": "350827"
    },
    {
      "date": "2025-06-03",
      "open": "67.58",
      "high": "69.715",
      "low": "67.045",
      "close": "69.49",
      "volume": "506506"
    },
    {
      "date": "2025-06-04",
      "open": "69.36",
      "high": "70.41",
      "low": "68.6288",
      "close": "69.81",
      "volume": "460491"
    },
    {
      "date": "2025-06-05",
      "open": "69.44",
      "high": "69.865",
      "low": "69.10",
      "close": "69.18",
      "volume": "348465"
    },
    {
      "date": "2025-06-06",
      "open": "70.11",
      "high": "70.48",
      "low": "69.66",
      "close": "69.96",
      "volume": "215059"
    },
    {
      "date": "2025-06-09",
      "open": "70.24",
      "high": "70.6358",
      "low": "69.42",
      "close": "69.79",
      "volume": "379506"
    },
    {
      "date": "2025-06-10",
      "open": "70.05",
      "high": "71.14",
      "low": "69.81",
      "close": "70.15",
      "volume": "322896"
    },
    {
      "date": "2025-06-11",
      "open": "70.16",
      "high": "70.245",
      "low": "68.73",
      "close": "69.32",
      "volume": "334775"
    },
    {
      "date": "2025-06-12",
      "open": "68.61",
      "high": "69.21",
      "low": "68.405",
      "close": "68.82",
      "volume": "322988"
    },
    {
      "date": "2025-06-13",
      "open": "67.68",
      "high": "68.35",
      "low": "66.43",
      "close": "66.59",
      "volume": "396801"
    },
    {
      "date": "2025-06-16",
      "open": "67.14",
      "high": "67.79",
      "low": "66.35",
      "close": "67.62",
      "volume": "451217"
    },
    {
      "date": "2025-06-17",
      "open": "67.00",
      "high": "67.7859",
      "low": "66.59",
      "close": "66.76",
      "volume": "403912"
    },
    {
      "date": "2025-06-18",
      "open": "76.70",
      "high": "77.98",
      "low": "71.01",
      "close": "71.07",
      "volume": "1940309"
    },
    {
      "date": "2025-06-20",
      "open": "71.15",
      "high": "72.0285",
      "low": "69.32",
      "close": "70.36",
      "volume": "1324048"
    },
    {
      "date": "2025-06-23",
      "open": "70.32",
      "high": "72.27",
      "low": "70.32",
      "close": "72.20",
      "volume": "573476"
    },
    {
      "date": "2025-06-24",
      "open": "72.62",
      "high": "74.59",
      "low": "71.35",
      "close": "74.54",
      "volume": "958661"
    },
    {
      "date": "2025-06-25",
      "open": "74.28",
      "high": "74.71",
      "low": "72.91",
      "close": "73.51",
      "volume": "997550"
    },
    {
      "date": "2025-06-26",
      "open": "73.53",
      "high": "73.53",
      "low": "71.87",
      "close": "73.15",
      "volume": "947620"
    },
    {
      "date": "2025-06-27",
      "open": "73.43",
      "high": "73.58",
      "low": "72.16",
      "close": "73.01",
      "volume": "1490627"
    },
    {
      "date": "2025-06-30",
      "open": "73.32",
      "high": "73.60",
      "low": "72.56",
      "close": "73.33",
      "volume": "646574"
    },
    {
      "date": "2025-07-01",
      "open": "72.86",
      "high": "75.37",
      "low": "72.5872",
      "close": "73.91",
      "volume": "839436"
    },
    {
      "date": "2025-07-02",
      "open": "73.85",
      "high": "74.65",
      "low": "72.87",
      "close": "74.64",
      "volume": "663091"
    },
    {
      "date": "2025-07-03",
      "open": "74.61",
      "high": "74.63",
      "low": "73.68",
      "close": "73.98",
      "volume": "270999"
    },
    {
      "date": "2025-07-07",
      "open": "73.53",
      "high": "74.02",
      "low": "72.7216",
      "close": "73.37",
      "volume": "726369"
    },
    {
      "date": "2025-07-08",
      "open": "73.43",
      "high": "74.40",
      "low": "73.315",
      "close": "73.81",
      "volume": "741741"
    },
    {
      "date": "2025-07-09",
      "open": "73.84",
      "high": "74.89",
      "low": "73.0721",
      "close": "74.89",
      "volume": "461715"
    },
    {
      "date": "2025-07-10",
      "open": "74.72",
      "high": "75.38",
      "low": "74.34",
      "close": "74.80",
      "volume": "453092"
    },
    {
      "date": "2025-07-11",
      "open": "74.47",
      "high": "74.60",
      "low": "73.415",
      "close": "73.57",
      "volume": "428901"
    },
    {
      "date": "2025-07-14",
      "open": "73.51",
      "high": "74.11",
      "low": "73.116",
      "close": "74.08",
      "volume": "466648"
    },
    {
      "date": "2025-07-15",
      "open": "73.95",
      "high": "74.29",
      "low": "72.01",
      "close": "72.07",
      "volume": "473000"
    },
    {
      "date": "2025-07-16",
      "open": "72.31",
      "high": "73.71",
      "low": "71.94",
      "close": "73.65",
      "volume": "417054"
    },
    {
      "date": "2025-07-17",
      "open": "73.60",
      "high": "74.76",
      "low": "73.3951",
      "close": "74.50",
      "volume": "437285"
    },
    {
      "date": "2025-07-18",
      "open": "74.50",
      "high": "75.53",
      "low": "73.845",
      "close": "73.97",
      "volume": "433355"
    },
    {
      "date": "2025-07-21",
      "open": "74.15",
      "high": "74.61",
      "low": "73.13",
      "close": "73.15",
      "volume": "298864"
    },
    {
      "date": "2025-07-22",
      "open": "73.43",
      "high": "74.08",
      "low": "73.23",
      "close": "73.57",
      "volume": "289736"
    },
    {
      "date": "2025-07-23",
      "open": "73.69",
      "high": "74.27",
      "low": "73.37",
      "close": "74.03",
      "volume": "330375"
    },
    {
      "date": "2025-07-24",
      "open": "74.00",
      "high": "74.41",
      "low": "73.484",
      "close": "73.54",
      "volume": "297484"
    },
    {
      "date": "2025-07-25",
      "open": "73.84",
      "high": "74.015",
      "low": "73.29",
      "close": "73.71",
      "volume": "226258"
    },
    {
      "date": "2025-07-28",
      "open": "73.67",
      "high": "74.14",
      "low": "73.31",
      "close": "73.51",
      "volume": "290765"
    },
    {
      "date": "2025-07-29",
      "open": "73.71",
      "high": "73.71",
      "low": "72.45",
      "close": "72.55",
      "volume": "254707"
    },
    {
      "date": "2025-07-30",
      "open": "72.86",
      "high": "73.00",
      "low": "71.37",
      "close": "71.66",
      "volume": "248721"
    },
    {
      "date": "2025-07-31",
      "open": "71.00",
      "high": "71.815",
      "low": "70.70",
      "close": "70.87",
      "volume": "315333"
    },
    {
      "date": "2025-08-01",
      "open": "70.20",
      "high": "70.415",
      "low": "68.75",
      "close": "69.05",
      "volume": "338354"
    },
    {
      "date": "2025-08-04",
      "open": "69.24",
      "high": "69.78",
      "low": "69.22",
      "close": "69.61",
      "volume": "209731"
    },
    {
      "date": "2025-08-05",
      "open": "69.93",
      "high": "71.16",
      "low": "69.93",
      "close": "70.46",
      "volume": "343874"
    },
    {
      "date": "2025-08-06",
      "open": "70.44",
      "high": "70.52",
      "low": "69.905",
      "close": "70.46",
      "volume": "208471"
    },
    {
      "date": "2025-08-07",
      "open": "71.06",
      "high": "71.445",
      "low": "70.17",
      "close": "70.50",
      "volume": "199538"
    },
    {
      "date": "2025-08-08",
      "open": "70.60",
      "high": "71.33",
      "low": "70.23",
      "close": "71.04",
      "volume": "171735"
    },
    {
      "date": "2025-08-11",
      "open": "71.10",
      "high": "71.81",
      "low": "70.18",
      "close": "70.59",
      "volume": "221702"
    },
    {
      "date": "2025-08-12",
      "open": "70.77",
      "high": "71.91",
      "low": "70.595",
      "close": "71.75",
      "volume": "347562"
    },
    {
      "date": "2025-08-13",
      "open": "71.92",
      "high": "74.54",
      "low": "71.92",
      "close": "74.52",
      "volume": "259088"
    },
    {
      "date": "2025-08-14",
      "open": "73.97",
      "high": "73.98",
      "low": "72.84",
      "close": "73.25",
      "volume": "256585"
    },
    {
      "date": "2025-08-15",
      "open": "73.39",
      "high": "73.46",
      "low": "72.04",
      "close": "72.46",
      "volume": "234164"
    },
    {
      "date": "2025-08-18",
      "open": "72.64",
      "high": "73.48",
      "low": "72.54",
      "close": "73.18",
      "volume": "284001"
    },
    {
      "date": "2025-08-19",
      "open": "73.43",
      "high": "74.015",
      "low": "73.025",
      "close": "73.73",
      "volume": "196796"
    },
    {
      "date": "2025-08-20",
      "open": "73.86",
      "high": "73.935",
      "low": "73.06",
      "close": "73.10",
      "volume": "207484"
    },
    {
      "date": "2025-08-21",
      "open": "73.07",
      "high": "73.64",
      "low": "72.70",
      "close": "72.90",
      "volume": "136852"
    },
    {
      "date": "2025-08-22",
      "open": "73.57",
      "high": "76.53",
      "low": "73.485",
      "close": "76.46",
      "volume": "452318"
    },
    {
      "date": "2025-08-25",
      "open": "76.36",
      "high": "76.60",
      "low": "76.085",
      "close": "76.22",
      "volume": "362190"
    },
    {
      "date": "2025-08-26",
      "open": "76.28",
      "high": "76.465",
      "low": "74.65",
      "close": "74.74",
      "volume": "323632"
    },
    {
      "date": "2025-08-27",
      "open": "74.61",
      "high": "75.365",
      "low": "74.32",
      "close": "75.09",
      "volume": "370341"
    },
    {
      "date": "2025-08-28",
      "open": "75.47",
      "high": "75.47",
      "low": "74.28",
      "close": "74.87",
      "volume": "353711"
    },
    {
      "date": "2025-08-29",
      "open": "75.00",
      "high": "75.75",
      "low": "74.03",
      "close": "74.14",
      "volume": "335573"
    },
    {
      "date": "2025-09-02",
      "open": "73.14",
      "high": "74.249",
      "low": "73.05",
      "close": "73.90",
      "volume": "425891"
    },
    {
      "date": "2025-09-03",
      "open": "73.62",
      "high": "74.24",
      "low": "73.355",
      "close": "73.59",
      "volume": "309317"
    },
    {
      "date": "2025-09-04",
      "open": "73.99",
      "high": "73.99",
      "low": "73.27",
      "close": "73.72",
      "volume": "423554"
    },
    {
      "date": "2025-09-05",
      "open": "73.85",
      "high": "74.64",
      "low": "72.995",
      "close": "73.23",
      "volume": "337469"
    },
    {
      "date": "2025-09-08",
      "open": "73.07",
      "high": "73.345",
      "low": "72.15",
      "close": "72.51",
      "volume": "739869"
    },
    {
      "date": "2025-09-09",
      "open": "76.38",
      "high": "78.499",
      "low": "72.69",
      "close": "72.93",
      "volume": "863313"
    },
    {
      "date": "2025-09-10",
      "open": "73.06",
      "high": "74.46",
      "low": "71.915",
      "close": "72.72",
      "volume": "925806"
    },
    {
      "date": "2025-09-11",
      "open": "72.72",
      "high": "75.185",
      "low": "72.515",
      "close": "75.07",
      "volume": "694099"
    },
    {
      "date": "2025-09-12",
      "open": "74.88",
      "high": "74.92",
      "low": "72.24",
      "close": "72.28",
      "volume": "526110"
    },
    {
      "date": "2025-09-15",
      "open": "72.43",
      "high": "73.135",
      "low": "71.89",
      "close": "72.43",
      "volume": "439305"
    },
    {
      "date": "2025-09-16",
      "open": "72.06",
      "high": "73.27",
      "low": "71.90",
      "close": "73.02",
      "volume": "380253"
    },
    {
      "date": "2025-09-17",
      "open": "73.13",
      "high": "74.195",
      "low": "72.24",
      "close": "72.40",
      "volume": "456039"
    },
    {
      "date": "2025-09-18",
      "open": "72.75",
      "high": "73.77",
      "low": "72.29",
      "close": "73.45",
      "volume": "386159"
    },
    {
      "date": "2025-09-19",
      "open": "74.32",
      "high": "74.565",
      "low": "73.01",
      "close": "73.07",
      "volume": "1132519"
    },
    {
      "date": "2025-09-22",
      "open": "73.01",
      "high": "73.425",
      "low": "72.53",
      "close": "72.96",
      "volume": "370796"
    },
    {
      "date": "2025-09-23",
      "open": "72.95",
      "high": "73.86",
      "low": "72.12",
      "close": "72.44",
      "volume": "545983"
    },
    {
      "date": "2025-09-24",
      "open": "72.44",
      "high": "73.00",
      "low": "71.415",
      "close": "71.70",
      "volume": "291197"
    },
    {
      "date": "2025-09-25",
      "open": "71.34",
      "high": "71.43",
      "low": "70.37",
      "close": "70.53",
      "volume": "508100"
    },
    {
      "date": "2025-09-26",
      "open": "70.12",
      "high": "70.92",
      "low": "69.68",
      "close": "70.38",
      "volume": "292635"
    },
    {
      "date": "2025-09-29",
      "open": "70.78",
      "high": "70.78",
      "low": "69.905",
      "close": "70.17",
      "volume": "316561"
    },
    {
      "date": "2025-09-30",
      "open": "70.03",
      "high": "70.35",
      "low": "69.39",
      "close": "69.98",
      "volume": "352206"
    },
    {
      "date": "2025-10-01",
      "open": "69.22",
      "high": "69.92",
      "low": "68.97",
      "close": "69.50",
      "volume": "301035"
    },
    {
      "date": "2025-10-02",
      "open": "69.45",
      "high": "69.875",
      "low": "68.65",
      "close": "69.22",
      "volume": "265729"
    },
    {
      "date": "2025-10-03",
      "open": "69.29",
      "high": "70.095",
      "low": "69.29",
      "close": "69.63",
      "volume": "288051"
    },
    {
      "date": "2025-10-06",
      "open": "70.48",
      "high": "73.25",
      "low": "70.44",
      "close": "71.33",
      "volume": "679596"
    },
    {
      "date": "2025-10-07",
      "open": "71.22",
      "high": "71.225",
      "low": "70.36",
      "close": "70.62",
      "volume": "697343"
    },
    {
      "date": "2025-10-08",
      "open": "70.31",
      "high": "70.93",
      "low": "69.98",
      "close": "70.64",
      "volume": "280488"
    },
    {
      "date": "2025-10-09",
      "open": "70.18",
      "high": "70.59",
      "low": "69.465",
      "close": "70.43",
      "volume": "333471"
    },
    {
      "date": "2025-10-10",
      "open": "69.81",
      "high": "70.295",
      "low": "67.85",
      "close": "67.92",
      "volume": "557787"
    },
    {
      "date": "2025-10-13",
      "open": "68.58",
      "high": "70.335",
      "low": "68.48",
      "close": "69.40",
      "volume": "415384"
    },
    {
      "date": "2025-10-14",
      "open": "68.85",
      "high": "70.26",
      "low": "68.555",
      "close": "69.74",
      "volume": "623947"
    },
    {
      "date": "2025-10-15",
      "open": "69.87",
      "high": "70.22",
      "low": "68.35",
      "close": "69.46",
      "volume": "533521"
    },
    {
      "date": "2025-10-16",
      "open": "69.17",
      "high": "69.70",
      "low": "67.93",
      "close": "68.27",
      "volume": "400994"
    },
    {
      "date": "2025-10-17",
      "open": "68.36",
      "high": "68.84",
      "low": "67.96",
      "close": "68.40",
      "volume": "232083"
    },
    {
      "date": "2025-10-20",
      "open": "69.09",
      "high": "69.53",
      "low": "68.67",
      "close": "68.97",
      "volume": "178148"
    },
    {
      "date": "2025-10-21",
      "open": "69.23",
      "high": "70.34",
      "low": "69.005",
      "close": "70.11",
      "volume": "313585"
    },
    {
      "date": "2025-10-22",
      "open": "70.34",
      "high": "71.23",
      "low": "69.935",
      "close": "71.00",
      "volume": "365664"
    },
    {
      "date": "2025-10-23",
      "open": "70.80",
      "high": "71.72",
      "low": "70.40",
      "close": "71.00",
      "volume": "415189"
    },
    {
      "date": "2025-10-24",
      "open": "71.71",
      "high": "71.71",
      "low": "70.79",
      "close": "71.04",
      "volume": "365470"
    },
    {
      "date": "2025-10-27",
      "open": "71.32",
      "high": "71.49",
      "low": "70.27",
      "close": "70.28",
      "volume": "171878"
    },
    {
      "date": "2025-10-28",
      "open": "70.12",
      "high": "70.41",
      "low": "69.62",
      "close": "70.31",
      "volume": "358820"
    },
    {
      "date": "2025-10-29",
      "open": "69.99",
      "high": "70.67",
      "low": "66.37",
      "close": "66.50",
      "volume": "944322"
    },
    {
      "date": "2025-10-30",
      "open": "66.32",
      "high": "67.20",
      "low": "65.01",
      "close": "65.39",
      "volume": "639485"
    },
    {
      "date": "2025-10-31",
      "open": "65.39",
      "high": "65.77",
      "low": "64.52",
      "close": "64.70",
      "volume": "583245"
    },
    {
      "date": "2025-11-03",
      "open": "64.85",
      "high": "65.255",
      "low": "63.945",
      "close": "64.28",
      "volume": "604046"
    },
    {
      "date": "2025-11-04",
      "open": "64.23",
      "high": "65.45",
      "low": "64.23",
      "close": "65.35",
      "volume": "484056"
    },
    {
      "date": "2025-11-05",
      "open": "65.24",
      "high": "66.65",
      "low": "65.13",
      "close": "66.37",
      "volume": "345349"
    },
    {
      "date": "2025-11-06",
      "open": "65.78",
      "high": "66.10",
      "low": "63.97",
      "close": "64.98",
      "volume": "469490"
    },
    {
      "date": "2025-11-07",
      "open": "64.97",
      "high": "65.8925",
      "low": "64.19",
      "close": "64.50",
      "volume": "435895"
    },
    {
      "date": "2025-11-10",
      "open": "64.92",
      "high": "65.14",
      "low": "63.66",
      "close": "64.22",
      "volume": "355713"
    },
    {
      "date": "2025-11-11",
      "open": "64.43",
      "high": "65.38",
      "low": "64.17",
      "close": "65.36",
      "volume": "177754"
    },
    {
      "date": "2025-11-12",
      "open": "65.70",
      "high": "66.1013",
      "low": "65.225",
      "close": "65.65",
      "volume": "275608"
    },
    {
      "date": "2025-11-13",
      "open": "65.21",
      "high": "66.365",
      "low": "64.8475",
      "close": "65.34",
      "volume": "327688"
    },
    {
      "date": "2025-11-14",
      "open": "65.09",
      "high": "65.60",
      "low": "64.36",
      "close": "65.00",
      "volume": "225836"
    },
    {
      "date": "2025-11-17",
      "open": "65.00",
      "high": "65.00",
      "low": "63.51",
      "close": "63.55",
      "volume": "228190"
    },
    {
      "date": "2025-11-18",
      "open": "63.36",
      "high": "64.0299",
      "low": "63.36",
      "close": "63.64",
      "volume": "224619"
    },
    {
      "date": "2025-11-19",
      "open": "63.83",
      "high": "63.98",
      "low": "63.21",
      "close": "63.40",
      "volume": "234426"
    },
    {
      "date": "2025-11-20",
      "open": "63.91",
      "high": "64.31",
      "low": "62.46",
      "close": "62.57",
      "volume": "364923"
    },
    {
      "date": "2025-11-21",
      "open": "63.02",
      "high": "65.33",
      "low": "62.58",
      "close": "64.88",
      "volume": "450197"
    },
    {
      "date": "2025-11-24",
      "open": "64.72",
      "high": "65.17",
      "low": "64.20",
      "close": "64.38",
      "volume": "379928"
    },
    {
      "date": "2025-11-25",
      "open": "65.38",
      "high": "67.38",
      "low": "65.37",
      "close": "66.25",
      "volume": "556036"
    },
    {
      "date": "2025-11-26",
      "open": "65.77",
      "high": "66.345",
      "low": "65.37",
      "close": "65.46",
      "volume": "592283"
    },
    {
      "date": "2025-11-28",
      "open": "65.95",
      "high": "66.40",
      "low": "65.17",
      "close": "65.77",
      "volume": "313325"
    },
    {
      "date": "2025-12-01",
      "open": "65.34",
      "high": "66.675",
      "low": "65.34",
      "close": "65.77",
      "volume": "465651"
    },
    {
      "date": "2025-12-02",
      "open": "65.90",
      "high": "66.635",
      "low": "65.43",
      "close": "66.01",
      "volume": "358508"
    },
    {
      "date": "2025-12-03",
      "open": "66.33",
      "high": "67.25",
      "low": "66.02",
      "close": "66.44",
      "volume": "348982"
    },
    {
      "date": "2025-12-04",
      "open": "66.61",
      "high": "66.95",
      "low": "66.04",
      "close": "66.48",
      "volume": "379076"
    },
    {
      "date": "2025-12-05",
      "open": "66.11",
      "high": "67.14",
      "low": "65.71",
      "close": "66.07",
      "volume": "435119"
    },
    {
      "date": "2025-12-08",
      "open": "66.11",
      "high": "67.015",
      "low": "64.90",
      "close": "64.97",
      "volume": "596239"
    },
    {
      "date": "2025-12-09",
      "open": "65.25",
      "high": "68.01",
      "low": "65.25",
      "close": "67.57",
      "volume": "855906"
    },
    {
      "date": "2025-12-10",
      "open": "67.72",
      "high": "68.217",
      "low": "66.27",
      "close": "67.43",
      "volume": "813266"
    },
    {
      "date": "2025-12-11",
      "open": "68.20",
      "high": "69.13",
      "low": "67.61",
      "close": "68.70",
      "volume": "557450"
    },
    {
      "date": "2025-12-12",
      "open": "69.15",
      "high": "70.00",
      "low": "68.81",
      "close": "69.88",
      "volume": "750260"
    },
    {
      "date": "2025-12-15",
      "open": "70.08",
      "high": "70.645",
      "low": "68.58",
      "close": "68.83",
      "volume": "584439"
    },
    {
      "date": "2025-12-16",
      "open": "69.08",
      "high": "69.40",
      "low": "68.45",
      "close": "68.46",
      "volume": "503711"
    },
    {
      "date": "2025-12-17",
      "open": "68.28",
      "high": "69.44",
      "low": "68.28",
      "close": "69.05",
      "volume": "502969"
    },
    {
      "date": "2025-12-18",
      "open": "69.27",
      "high": "69.77",
      "low": "68.77",
      "close": "69.30",
      "volume": "476651"
    },
    {
      "date": "2025-12-19",
      "open": "68.54",
      "high": "69.30",
      "low": "68.21",
      "close": "68.26",
      "volume": "1560355"
    },
    {
      "date": "2025-12-22",
      "open": "68.01",
      "high": "68.665",
      "low": "66.97",
      "close": "67.28",
      "volume": "574800"
    },
    {
      "date": "2025-12-23",
      "open": "67.15",
      "high": "67.485",
      "low": "66.275",
      "close": "66.52",
      "volume": "446751"
    },
    {
      "date": "2025-12-24",
      "open": "66.58",
      "high": "66.89",
      "low": "65.795",
      "close": "66.65",
      "volume": "267857"
    },
    {
      "date": "2025-12-26",
      "open": "66.84",
      "high": "67.17",
      "low": "66.29",
      "close": "67.10",
      "volume": "353196"
    },
    {
      "date": "2025-12-29",
      "open": "66.96",
      "high": "67.20",
      "low": "66.775",
      "close": "67.06",
      "volume": "289179"
    },
    {
      "date": "2025-12-30",
      "open": "66.80",
      "high": "67.61",
      "low": "66.505",
      "close": "66.87",
      "volume": "296602"
    },
    {
      "date": "2025-12-31",
      "open": "66.75",
      "high": "66.75",
      "low": "65.845",
      "close": "66.02",
      "volume": "210885"
    },
    {
      "date": "2026-01-02",
      "open": "66.01",
      "high": "66.705",
      "low": "65.41",
      "close": "66.39",
      "volume": "282998"
    },
    {
      "date": "2026-01-05",
      "open": "65.99",
      "high": "67.4899",
      "low": "65.70",
      "close": "65.73",
      "volume": "538649"
    },
    {
      "date": "2026-01-06",
      "open": "65.88",
      "high": "66.81",
      "low": "65.41",
      "close": "66.59",
      "volume": "540378"
    },
    {
      "date": "2026-01-07",
      "open": "66.97",
      "high": "66.97",
      "low": "65.58",
      "close": "66.59",
      "volume": "331406"
    },
    {
      "date": "2026-01-08",
      "open": "66.19",
      "high": "68.14",
      "low": "66.19",
      "close": "68.04",
      "volume": "392918"
    },
    {
      "date": "2026-01-09",
      "open": "67.79",
      "high": "69.40",
      "low": "67.375",
      "close": "68.98",
      "volume": "449085"
    },
    {
      "date": "2026-01-12",
      "open": "68.73",
      "high": "68.98",
      "low": "68.15",
      "close": "68.86",
      "volume": "468930"
    },
    {
      "date": "2026-01-13",
      "open": "69.05",
      "high": "69.05",
      "low": "66.81",
      "close": "67.29",
      "volume": "529729"
    },
    {
      "date": "2026-01-14",
      "open": "67.55",
      "high": "68.23",
      "low": "67.07",
      "close": "67.67",
      "volume": "322007"
    },
    {
      "date": "2026-01-15",
      "open": "67.87",
      "high": "68.90",
      "low": "67.7165",
      "close": "68.74",
      "volume": "254954"
    },
    {
      "date": "2026-01-16",
      "open": "68.13",
      "high": "68.275",
      "low": "67.53",
      "close": "67.97",
      "volume": "338397"
    },
    {
      "date": "2026-01-20",
      "open": "67.01",
      "high": "67.98",
      "low": "66.28",
      "close": "66.48",
      "volume": "309103"
    },
    {
      "date": "2026-01-21",
      "open": "66.99",
      "high": "68.22",
      "low": "66.99",
      "close": "67.80",
      "volume": "418501"
    },
    {
      "date": "2026-01-22",
      "open": "68.32",
      "high": "69.15",
      "low": "68.285",
      "close": "68.74",
      "volume": "559614"
    },
    {
      "date": "2026-01-23",
      "open": "68.58",
      "high": "69.03",
      "low": "67.83",
      "close": "68.01",
      "volume": "276927"
    },
    {
      "date": "2026-01-26",
      "open": "68.15",
      "high": "68.31",
      "low": "66.93",
      "close": "68.19",
      "volume": "376811"
    },
    {
      "date": "2026-01-27",
      "open": "67.99",
      "high": "67.99",
      "low": "67.05",
      "close": "67.77",
      "volume": "337362"
    },
    {
      "date": "2026-01-28",
      "open": "67.70",
      "high": "67.995",
      "low": "66.26",
      "close": "66.35",
      "volume": "334859"
    },
    {
      "date": "2026-01-29",
      "open": "66.85",
      "high": "67.395",
      "low": "66.18",
      "close": "67.25",
      "volume": "600241"
    },
    {
      "date": "2026-01-30",
      "open": "67.21",
      "high": "69.70",
      "low": "67.21",
      "close": "69.47",
      "volume": "701941"
    },
    {
      "date": "2026-02-02",
      "open": "69.25",
      "high": "70.47",
      "low": "68.12",
      "close": "70.08",
      "volume": "369064"
    },
    {
      "date": "2026-02-03",
      "open": "69.01",
      "high": "69.71",
      "low": "66.955",
      "close": "67.37",
      "volume": "475910"
    },
    {
      "date": "2026-02-04",
      "open": "67.71",
      "high": "68.45",
      "low": "66.59",
      "close": "67.05",
      "volume": "814323"
    },
    {
      "date": "2026-02-05",
      "open": "67.40",
      "high": "67.99",
      "low": "66.525",
      "close": "66.78",
      "volume": "613909"
    },
    {
      "date": "2026-02-06",
      "open": "66.85",
      "high": "69.435",
      "low": "66.715",
      "close": "68.11",
      "volume": "747913"
    },
    {
      "date": "2026-02-09",
      "open": "67.85",
      "high": "68.605",
      "low": "66.60",
      "close": "66.62",
      "volume": "426773"
    },
    {
      "date": "2026-02-10",
      "open": "66.46",
      "high": "68.22",
      "low": "66.46",
      "close": "67.98",
      "volume": "576841"
    },
    {
      "date": "2026-02-11",
      "open": "68.13",
      "high": "68.31",
      "low": "62.175",
      "close": "62.41",
      "volume": "574622"
    },
    {
      "date": "2026-02-12",
      "open": "62.53",
      "high": "63.105",
      "low": "60.16",
      "close": "60.17",
      "volume": "678691"
    },
    {
      "date": "2026-02-13",
      "open": "60.72",
      "high": "61.77",
      "low": "60.02",
      "close": "61.23",
      "volume": "432304"
    },
    {
      "date": "2026-02-17",
      "open": "61.54",
      "high": "61.695",
      "low": "60.48",
      "close": "61.33",
      "volume": "405398"
    },
    {
      "date": "2026-02-18",
      "open": "61.46",
      "high": "63.005",
      "low": "61.375",
      "close": "62.64",
      "volume": "520702"
    },
    {
      "date": "2026-02-19",
      "open": "62.40",
      "high": "62.985",
      "low": "62.02",
      "close": "62.87",
      "volume": "496359"
    },
    {
      "date": "2026-02-20",
      "open": "63.00",
      "high": "63.51",
      "low": "62.005",
      "close": "62.20",
      "volume": "385038"
    },
    {
      "date": "2026-02-23",
      "open": "62.24",
      "high": "62.24",
      "low": "59.46",
      "close": "59.54",
      "volume": "657963"
    },
    {
      "date": "2026-02-24",
      "open": "60.04",
      "high": "60.60",
      "low": "58.95",
      "close": "59.54",
      "volume": "650087"
    },
    {
      "date": "2026-02-25",
      "open": "59.70",
      "high": "60.35",
      "low": "59.09",
      "close": "59.98",
      "volume": "608661"
    },
    {
      "date": "2026-02-26",
      "open": "60.71",
      "high": "63.08",
      "low": "60.685",
      "close": "62.93",
      "volume": "615876"
    },
    {
      "date": "2026-02-27",
      "open": "62.30",
      "high": "63.005",
      "low": "60.91",
      "close": "62.67",
      "volume": "553835"
    },
    {
      "date": "2026-03-02",
      "open": "61.54",
      "high": "62.715",
      "low": "61.45",
      "close": "62.20",
      "volume": "390215"
    },
    {
      "date": "2026-03-03",
      "open": "61.22",
      "high": "62.755",
      "low": "60.725",
      "close": "62.47",
      "volume": "547844"
    },
    {
      "date": "2026-03-04",
      "open": "62.88",
      "high": "63.47",
      "low": "62.19",
      "close": "63.20",
      "volume": "498690"
    },
    {
      "date": "2026-03-05",
      "open": "62.66",
      "high": "65.18",
      "low": "62.66",
      "close": "65.08",
      "volume": "1292514"
    },
    {
      "date": "2026-03-06",
      "open": "64.24",
      "high": "64.62",
      "low": "62.23",
      "close": "63.60",
      "volume": "813143"
    },
    {
      "date": "2026-03-09",
      "open": "62.65",
      "high": "63.60",
      "low": "60.645",
      "close": "62.63",
      "volume": "848826"
    },
    {
      "date": "2026-03-10",
      "open": "62.39",
      "high": "62.86",
      "low": "60.39",
      "close": "62.59",
      "volume": "590693"
    },
    {
      "date": "2026-03-11",
      "open": "62.60",
      "high": "63.19",
      "low": "61.51",
      "close": "62.45",
      "volume": "589958"
    },
    {
      "date": "2026-03-12",
      "open": "61.85",
      "high": "63.33",
      "low": "61.325",
      "close": "61.52",
      "volume": "575948"
    },
    {
      "date": "2026-03-13",
      "open": "62.10",
      "high": "62.205",
      "low": "60.41",
      "close": "60.68",
      "volume": "545634"
    },
    {
      "date": "2026-03-16",
      "open": "60.92",
      "high": "61.20",
      "low": "60.46",
      "close": "60.48",
      "volume": "463349"
    },
    {
      "date": "2026-03-17",
      "open": "61.19",
      "high": "61.77",
      "low": "60.64",
      "close": "61.26",
      "volume": "474533"
    },
    {
      "date": "2026-03-18",
      "open": "60.85",
      "high": "61.45",
      "low": "60.41",
      "close": "60.48",
      "volume": "541067"
    },
    {
      "date": "2026-03-19",
      "open": "60.35",
      "high": "62.14",
      "low": "60.28",
      "close": "61.76",
      "volume": "640191"
    },
    {
      "date": "2026-03-20",
      "open": "62.37",
      "high": "62.67",
      "low": "61.66",
      "close": "61.76",
      "volume": "3051300"
    },
    {
      "date": "2026-03-23",
      "open": "62.95",
      "high": "63.57",
      "low": "61.96",
      "close": "62.89",
      "volume": "615848"
    },
    {
      "date": "2026-03-24",
      "open": "62.36",
      "high": "63.23",
      "low": "61.57",
      "close": "62.69",
      "volume": "522199"
    },
    {
      "date": "2026-03-25",
      "open": "63.31",
      "high": "63.31",
      "low": "61.53",
      "close": "63.01",
      "volume": "534656"
    },
    {
      "date": "2026-03-26",
      "open": "62.75",
      "high": "64.80",
      "low": "62.75",
      "close": "64.06",
      "volume": "508628"
    },
    {
      "date": "2026-03-27",
      "open": "62.99",
      "high": "63.2299",
      "low": "61.9481",
      "close": "62.35",
      "volume": "360562"
    },
    {
      "date": "2026-03-30",
      "open": "62.89",
      "high": "63.75",
      "low": "62.695",
      "close": "62.89",
      "volume": "677802"
    },
    {
      "date": "2026-03-31",
      "open": "63.52",
      "high": "64.05",
      "low": "62.23",
      "close": "62.95",
      "volume": "516727"
    },
    {
      "date": "2026-04-01",
      "open": "62.91",
      "high": "63.145",
      "low": "61.495",
      "close": "62.67",
      "volume": "552544"
    },
    {
      "date": "2026-04-02",
      "open": "62.44",
      "high": "63.65",
      "low": "61.645",
      "close": "63.36",
      "volume": "500996"
    },
    {
      "date": "2026-04-06",
      "open": "62.92",
      "high": "63.68",
      "low": "62.45",
      "close": "63.35",
      "volume": "409906"
    },
    {
      "date": "2026-04-07",
      "open": "63.66",
      "high": "64.065",
      "low": "62.86",
      "close": "63.31",
      "volume": "626265"
    },
    {
      "date": "2026-04-08",
      "open": "64.22",
      "high": "65.25",
      "low": "63.24",
      "close": "63.90",
      "volume": "552323"
    },
    {
      "date": "2026-04-09",
      "open": "63.68",
      "high": "64.09",
      "low": "62.88",
      "close": "63.95",
      "volume": "431724"
    },
    {
      "date": "2026-04-10",
      "open": "63.77",
      "high": "63.77",
      "low": "60.05",
      "close": "60.53",
      "volume": "661376"
    },
    {
      "date": "2026-04-13",
      "open": "60.48",
      "high": "63.32",
      "low": "60.48",
      "close": "63.26",
      "volume": "690598"
    },
    {
      "date": "2026-04-14",
      "open": "63.30",
      "high": "64.00",
      "low": "62.79",
      "close": "63.30",
      "volume": "304485"
    },
    {
      "date": "2026-04-15",
      "open": "63.54",
      "high": "64.795",
      "low": "63.475",
      "close": "64.33",
      "volume": "430941"
    },
    {
      "date": "2026-04-16",
      "open": "64.64",
      "high": "65.64",
      "low": "64.30",
      "close": "65.42",
      "volume": "549873"
    },
    {
      "date": "2026-04-17",
      "open": "65.70",
      "high": "66.58",
      "low": "65.40",
      "close": "65.76",
      "volume": "593080"
    },
    {
      "date": "2026-04-20",
      "open": "65.72",
      "high": "66.91",
      "low": "65.72",
      "close": "66.63",
      "volume": "335719"
    },
    {
      "date": "2026-04-21",
      "open": "66.94",
      "high": "68.23",
      "low": "66.79",
      "close": "66.93",
      "volume": "487597"
    },
    {
      "date": "2026-04-22",
      "open": "67.10",
      "high": "67.175",
      "low": "66.535",
      "close": "67.12",
      "volume": "297134"
    },
    {
      "date": "2026-04-23",
      "open": "66.61",
      "high": "66.925",
      "low": "64.01",
      "close": "65.35",
      "volume": "533286"
    },
    {
      "date": "2026-04-24",
      "open": "64.97",
      "high": "65.90",
      "low": "60.9946",
      "close": "65.80",
      "volume": "320750"
    },
    {
      "date": "2026-04-27",
      "open": "65.91",
      "high": "67.03",
      "low": "65.10",
      "close": "66.12",
      "volume": "353500"
    },
    {
      "date": "2026-04-28",
      "open": "67.28",
      "high": "68.76",
      "low": "67.15",
      "close": "67.20",
      "volume": "370008"
    },
    {
      "date": "2026-04-29",
      "open": "67.05",
      "high": "67.47",
      "low": "66.30",
      "close": "66.33",
      "volume": "380016"
    },
    {
      "date": "2026-04-30",
      "open": "65.62",
      "high": "66.94",
      "low": "65.30",
      "close": "66.44",
      "volume": "467431"
    },
    {
      "date": "2026-05-01",
      "open": "66.91",
      "high": "67.27",
      "low": "66.24",
      "close": "66.52",
      "volume": "306952"
    },
    {
      "date": "2026-05-04",
      "open": "66.32",
      "high": "67.52",
      "low": "65.795",
      "close": "66.46",
      "volume": "377025"
    },
    {
      "date": "2026-05-05",
      "open": "66.59",
      "high": "67.46",
      "low": "65.5301",
      "close": "66.93",
      "volume": "266192"
    },
    {
      "date": "2026-05-06",
      "open": "66.72",
      "high": "66.72",
      "low": "65.91",
      "close": "66.00",
      "volume": "339479"
    },
    {
      "date": "2026-05-07",
      "open": "66.22",
      "high": "67.87",
      "low": "66.22",
      "close": "67.14",
      "volume": "456515"
    },
    {
      "date": "2026-05-08",
      "open": "66.63",
      "high": "68.03",
      "low": "66.135",
      "close": "67.78",
      "volume": "315664"
    },
    {
      "date": "2026-05-11",
      "open": "67.72",
      "high": "67.75",
      "low": "66.50",
      "close": "66.57",
      "volume": "275996"
    },
    {
      "date": "2026-05-12",
      "open": "66.69",
      "high": "67.075",
      "low": "65.42",
      "close": "65.97",
      "volume": "300753"
    },
    {
      "date": "2026-05-13",
      "open": "65.42",
      "high": "65.42",
      "low": "62.56",
      "close": "64.51",
      "volume": "568466"
    },
    {
      "date": "2026-05-14",
      "open": "64.11",
      "high": "65.7399",
      "low": "64.08",
      "close": "64.11",
      "volume": "484581"
    },
    {
      "date": "2026-05-15",
      "open": "64.63",
      "high": "64.74",
      "low": "63.43",
      "close": "63.80",
      "volume": "445681"
    },
    {
      "date": "2026-05-18",
      "open": "63.37",
      "high": "66.57",
      "low": "63.37",
      "close": "65.68",
      "volume": "402569"
    },
    {
      "date": "2026-05-19",
      "open": "66.23",
      "high": "66.8199",
      "low": "64.865",
      "close": "65.38",
      "volume": "436753"
    },
    {
      "date": "2026-05-20",
      "open": "65.08",
      "high": "66.29",
      "low": "64.34",
      "close": "66.26",
      "volume": "433664"
    },
    {
      "date": "2026-05-21",
      "open": "65.89",
      "high": "66.87",
      "low": "64.99",
      "close": "66.64",
      "volume": "300170"
    },
    {
      "date": "2026-05-22",
      "open": "66.77",
      "high": "68.26",
      "low": "66.64",
      "close": "68.03",
      "volume": "360488"
    },
    {
      "date": "2026-05-26",
      "open": "67.77",
      "high": "68.40",
      "low": "67.36",
      "close": "68.10",
      "volume": "517352"
    },
    {
      "date": "2026-05-27",
      "open": "67.71",
      "high": "69.55",
      "low": "67.71",
      "close": "68.57",
      "volume": "370364"
    },
    {
      "date": "2026-05-28",
      "open": "68.92",
      "high": "70.11",
      "low": "68.73",
      "close": "69.96",
      "volume": "340453"
    },
    {
      "date": "2026-05-29",
      "open": "70.21",
      "high": "70.79",
      "low": "69.74",
      "close": "69.98",
      "volume": "476238"
    },
    {
      "date": "2026-06-01",
      "open": "69.99",
      "high": "72.53",
      "low": "69.95",
      "close": "72.28",
      "volume": "379275"
    },
    {
      "date": "2026-06-02",
      "open": "70.98",
      "high": "71.45",
      "low": "70.27",
      "close": "71.35",
      "volume": "757966"
    },
    {
      "date": "2026-06-03",
      "open": "70.52",
      "high": "70.79",
      "low": "69.24",
      "close": "69.46",
      "volume": "384585"
    },
    {
      "date": "2026-06-04",
      "open": "70.99",
      "high": "71.605",
      "low": "70.61",
      "close": "70.76",
      "volume": "376245"
    },
    {
      "date": "2026-06-05",
      "open": "71.67",
      "high": "73.00",
      "low": "70.73",
      "close": "72.32",
      "volume": "456607"
    },
    {
      "date": "2026-06-08",
      "open": "72.26",
      "high": "73.22",
      "low": "72.12",
      "close": "72.66",
      "volume": "409086"
    },
    {
      "date": "2026-06-09",
      "open": "73.16",
      "high": "74.715",
      "low": "73.105",
      "close": "73.76",
      "volume": "449567"
    },
    {
      "date": "2026-06-10",
      "open": "74.15",
      "high": "74.535",
      "low": "73.29",
      "close": "73.30",
      "volume": "356242"
    },
    {
      "date": "2026-06-11",
      "open": "73.08",
      "high": "73.80",
      "low": "72.0001",
      "close": "73.26",
      "volume": "382205"
    },
    {
      "date": "2026-06-12",
      "open": "73.35",
      "high": "74.64",
      "low": "72.805",
      "close": "73.22",
      "volume": "571907"
    },
    {
      "date": "2026-06-15",
      "open": "72.78",
      "high": "73.66",
      "low": "71.34",
      "close": "71.37",
      "volume": "525087"
    },
    {
      "date": "2026-06-16",
      "open": "71.60",
      "high": "72.38",
      "low": "70.015",
      "close": "72.23",
      "volume": "1051886"
    },
    {
      "date": "2026-06-17",
      "open": "71.78",
      "high": "72.91",
      "low": "71.17",
      "close": "71.67",
      "volume": "642197"
    },
    {
      "date": "2026-06-18",
      "open": "70.57",
      "high": "71.69",
      "low": "70.06",
      "close": "71.46",
      "volume": "1329556"
    },
    {
      "date": "2026-06-22",
      "open": "70.18",
      "high": "70.805",
      "low": "67.61",
      "close": "67.77",
      "volume": "1010708"
    },
    {
      "date": "2026-06-23",
      "open": "70.87",
      "high": "72.25",
      "low": "69.37",
      "close": "71.72",
      "volume": "859186"
    },
    {
      "date": "2026-06-24",
      "open": "73.38",
      "high": "73.38",
      "low": "69.93",
      "close": "70.63",
      "volume": "928413"
    },
    {
      "date": "2026-06-25",
      "open": "70.66",
      "high": "72.5799",
      "low": "69.85",
      "close": "70.57",
      "volume": "621472"
    },
    {
      "date": "2026-06-26",
      "open": "70.97",
      "high": "72.825",
      "low": "70.20",
      "close": "72.19",
      "volume": "2354795"
    },
    {
      "date": "2026-06-29",
      "open": "72.78",
      "high": "73.55",
      "low": "70.11",
      "close": "70.52",
      "volume": "796876"
    },
    {
      "date": "2026-06-30",
      "open": "69.90",
      "high": "70.205",
      "low": "66.40",
      "close": "66.58",
      "volume": "1147886"
    },
    {
      "date": "2026-07-01",
      "open": "67.72",
      "high": "69.53",
      "low": "67.1601",
      "close": "67.73",
      "volume": "917096"
    },
    {
      "date": "2026-07-02",
      "open": "68.24",
      "high": "69.89",
      "low": "67.87",
      "close": "69.68",
      "volume": "684509"
    },
    {
      "date": "2026-07-06",
      "open": "69.25",
      "high": "71.48",
      "low": "68.60",
      "close": "71.10",
      "volume": "488709"
    },
    {
      "date": "2026-07-07",
      "open": "72.78",
      "high": "74.035",
      "low": "72.11",
      "close": "72.77",
      "volume": "433969"
    },
    {
      "date": "2026-07-08",
      "open": "72.63",
      "high": "72.63",
      "low": "71.13",
      "close": "71.32",
      "volume": "405992"
    },
    {
      "date": "2026-07-09",
      "open": "70.14",
      "high": "71.93",
      "low": "69.57",
      "close": "71.88",
      "volume": "451378"
    },
    {
      "date": "2026-07-10",
      "open": "73.00",
      "high": "73.3575",
      "low": "72.32",
      "close": "73.14",
      "volume": "333579"
    },
    {
      "date": "2026-07-13",
      "open": "73.63",
      "high": "75.765",
      "low": "73.63",
      "close": "75.39",
      "volume": "386840"
    },
    {
      "date": "2026-07-14",
      "open": "74.03",
      "high": "74.304",
      "low": "73.175",
      "close": "73.56",
      "volume": "509417"
    },
    {
      "date": "2026-07-15",
      "open": "73.79",
      "high": "75.70",
      "low": "73.66",
      "close": "75.12",
      "volume": "642937"
    },
    {
      "date": "2026-07-16",
      "open": "77.50",
      "high": "79.185",
      "low": "76.64",
      "close": "78.87",
      "volume": "610733"
    },
    {
      "date": "2026-07-17",
      "open": "78.81",
      "high": "79.97",
      "low": "77.77",
      "close": "78.61",
      "volume": "403959"
    },
    {
      "date": "2026-07-20",
      "open": "78.07",
      "high": "78.40",
      "low": "77.39",
      "close": "78.02",
      "volume": "327759"
    },
    {
      "date": "2026-07-21",
      "open": "76.65",
      "high": "78.89",
      "low": "76.63",
      "close": "78.04",
      "volume": "363078"
    },
    {
      "date": "2026-07-22",
      "open": "79.00",
      "high": "79.04",
      "low": "77.53",
      "close": "78.10",
      "volume": "309813"
    },
    {
      "date": "2026-07-23",
      "open": "78.91",
      "high": "78.97",
      "low": "76.60",
      "close": "77.84",
      "volume": "421307"
    },
    {
      "date": "2026-07-24",
      "open": "78.33",
      "high": "79.50",
      "low": "77.93",
      "close": "78.25",
      "volume": "422530"
    },
    {
      "date": "2026-07-27",
      "open": "79.20",
      "high": "81.62",
      "low": "79.20",
      "close": "81.17",
      "volume": "364713"
    },
    {
      "date": "2026-07-28",
      "open": "82.58",
      "high": "85.04",
      "low": "82.53",
      "close": "83.70",
      "volume": "414577"
    },
    {
      "date": "2026-07-29",
      "open": "84.04",
      "high": "85.69",
      "low": "83.51",
      "close": "84.69",
      "volume": "495806"
    },
    {
      "date": "2026-07-30",
      "open": "83.40",
      "high": "84.22",
      "low": "80.62",
      "close": "82.11",
      "volume": "364165"
    },
    {
      "date": "2026-07-31",
      "open": "81.24",
      "high": "82.335",
      "low": "80.755",
      "close": "82.27",
      "volume": "339574"
    },
    {
      "date": "2026-08-03",
      "open": "83.11",
      "high": "84.28",
      "low": "82.60",
      "close": "82.86",
      "volume": "312953"
    },
    {
      "date": "2026-08-04",
      "open": "81.46",
      "high": "83.56",
      "low": "81.44",
      "close": "83.20",
      "volume": "367568"
    }
  ]
}