{
  "source": "https://api.nasdaq.com/api/quote/FWONK/historical",
  "symbol": "FWONK",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "46.7464",
      "high": "47.1789",
      "low": "46.2106",
      "close": "46.7562",
      "volume": "748788"
    },
    {
      "date": "2021-08-09",
      "open": "46.8349",
      "high": "47.7688",
      "low": "46.2647",
      "close": "47.6312",
      "volume": "762255"
    },
    {
      "date": "2021-08-10",
      "open": "47.818",
      "high": "47.9802",
      "low": "47.0315",
      "close": "47.5722",
      "volume": "564205"
    },
    {
      "date": "2021-08-11",
      "open": "47.6115",
      "high": "47.70",
      "low": "47.1445",
      "close": "47.582",
      "volume": "528276"
    },
    {
      "date": "2021-08-12",
      "open": "47.641",
      "high": "47.8966",
      "low": "47.1396",
      "close": "47.8769",
      "volume": "904557"
    },
    {
      "date": "2021-08-13",
      "open": "48.1424",
      "high": "48.2309",
      "low": "47.5968",
      "close": "47.9556",
      "volume": "358522"
    },
    {
      "date": "2021-08-16",
      "open": "47.70",
      "high": "47.9703",
      "low": "47.2281",
      "close": "47.3362",
      "volume": "424557"
    },
    {
      "date": "2021-08-17",
      "open": "46.9823",
      "high": "47.3412",
      "low": "46.2942",
      "close": "46.5792",
      "volume": "464428"
    },
    {
      "date": "2021-08-18",
      "open": "46.3236",
      "high": "47.2576",
      "low": "46.3236",
      "close": "46.5498",
      "volume": "910141"
    },
    {
      "date": "2021-08-19",
      "open": "46.363",
      "high": "46.8938",
      "low": "46.3433",
      "close": "46.4613",
      "volume": "310623"
    },
    {
      "date": "2021-08-20",
      "open": "46.3728",
      "high": "47.2871",
      "low": "46.2745",
      "close": "47.2576",
      "volume": "530247"
    },
    {
      "date": "2021-08-23",
      "open": "47.464",
      "high": "48.2505",
      "low": "46.5694",
      "close": "48.2309",
      "volume": "514239"
    },
    {
      "date": "2021-08-24",
      "open": "48.2603",
      "high": "48.8797",
      "low": "48.2603",
      "close": "48.6241",
      "volume": "456431"
    },
    {
      "date": "2021-08-25",
      "open": "48.8109",
      "high": "49.5089",
      "low": "48.6143",
      "close": "49.3024",
      "volume": "704081"
    },
    {
      "date": "2021-08-26",
      "open": "49.3221",
      "high": "49.3516",
      "low": "48.3783",
      "close": "48.398",
      "volume": "761496"
    },
    {
      "date": "2021-08-27",
      "open": "48.398",
      "high": "49.3418",
      "low": "48.398",
      "close": "48.9977",
      "volume": "588539"
    },
    {
      "date": "2021-08-30",
      "open": "49.096",
      "high": "49.5187",
      "low": "48.6143",
      "close": "49.214",
      "volume": "506214"
    },
    {
      "date": "2021-08-31",
      "open": "49.155",
      "high": "49.8726",
      "low": "48.8994",
      "close": "49.6858",
      "volume": "1157066"
    },
    {
      "date": "2021-09-01",
      "open": "49.7252",
      "high": "50.7279",
      "low": "49.4302",
      "close": "50.4232",
      "volume": "1631783"
    },
    {
      "date": "2021-09-02",
      "open": "50.6591",
      "high": "50.8852",
      "low": "49.9316",
      "close": "50.3445",
      "volume": "558791"
    },
    {
      "date": "2021-09-03",
      "open": "50.3838",
      "high": "50.5903",
      "low": "49.9709",
      "close": "50.5313",
      "volume": "499069"
    },
    {
      "date": "2021-09-07",
      "open": "50.2954",
      "high": "50.4232",
      "low": "49.5089",
      "close": "50.0594",
      "volume": "888558"
    },
    {
      "date": "2021-09-08",
      "open": "50.2069",
      "high": "50.2265",
      "low": "49.5531",
      "close": "49.6564",
      "volume": "516424"
    },
    {
      "date": "2021-09-09",
      "open": "49.5875",
      "high": "49.8431",
      "low": "49.1943",
      "close": "49.3614",
      "volume": "704339"
    },
    {
      "date": "2021-09-10",
      "open": "49.5875",
      "high": "49.7448",
      "low": "48.9485",
      "close": "48.9485",
      "volume": "465911"
    },
    {
      "date": "2021-09-13",
      "open": "49.1648",
      "high": "49.381",
      "low": "48.2751",
      "close": "48.7519",
      "volume": "567006"
    },
    {
      "date": "2021-09-14",
      "open": "49.0272",
      "high": "49.0272",
      "low": "48.1031",
      "close": "48.6438",
      "volume": "524772"
    },
    {
      "date": "2021-09-15",
      "open": "48.4865",
      "high": "48.6831",
      "low": "48.0736",
      "close": "48.5553",
      "volume": "587825"
    },
    {
      "date": "2021-09-16",
      "open": "48.6044",
      "high": "49.214",
      "low": "48.2309",
      "close": "48.9584",
      "volume": "397751"
    },
    {
      "date": "2021-09-17",
      "open": "48.7716",
      "high": "48.9731",
      "low": "48.0244",
      "close": "48.6831",
      "volume": "1474897"
    },
    {
      "date": "2021-09-20",
      "open": "48.1424",
      "high": "48.5848",
      "low": "47.6902",
      "close": "48.3685",
      "volume": "410618"
    },
    {
      "date": "2021-09-21",
      "open": "48.4766",
      "high": "48.8895",
      "low": "48.1817",
      "close": "48.2603",
      "volume": "506312"
    },
    {
      "date": "2021-09-22",
      "open": "48.5356",
      "high": "50.1282",
      "low": "48.5356",
      "close": "49.6662",
      "volume": "904317"
    },
    {
      "date": "2021-09-23",
      "open": "50.0398",
      "high": "50.61",
      "low": "49.7743",
      "close": "50.1184",
      "volume": "518951"
    },
    {
      "date": "2021-09-24",
      "open": "49.9611",
      "high": "50.2954",
      "low": "49.3024",
      "close": "49.7252",
      "volume": "595520"
    },
    {
      "date": "2021-09-27",
      "open": "49.676",
      "high": "51.1163",
      "low": "49.676",
      "close": "50.7574",
      "volume": "855979"
    },
    {
      "date": "2021-09-28",
      "open": "50.5411",
      "high": "51.2293",
      "low": "50.0594",
      "close": "50.0791",
      "volume": "921876"
    },
    {
      "date": "2021-09-29",
      "open": "50.0693",
      "high": "50.3052",
      "low": "49.6465",
      "close": "49.9414",
      "volume": "397446"
    },
    {
      "date": "2021-09-30",
      "open": "50.0004",
      "high": "50.8459",
      "low": "49.8972",
      "close": "50.5411",
      "volume": "1056165"
    },
    {
      "date": "2021-10-01",
      "open": "50.8951",
      "high": "52.0846",
      "low": "50.5805",
      "close": "52.0158",
      "volume": "892143"
    },
    {
      "date": "2021-10-04",
      "open": "51.9076",
      "high": "52.1043",
      "low": "50.8066",
      "close": "51.1408",
      "volume": "643060"
    },
    {
      "date": "2021-10-05",
      "open": "51.3768",
      "high": "52.1232",
      "low": "51.2686",
      "close": "52.006",
      "volume": "544831"
    },
    {
      "date": "2021-10-06",
      "open": "51.6029",
      "high": "52.35",
      "low": "51.6029",
      "close": "52.2911",
      "volume": "820618"
    },
    {
      "date": "2021-10-07",
      "open": "52.468",
      "high": "53.2447",
      "low": "51.9765",
      "close": "52.5172",
      "volume": "1312562"
    },
    {
      "date": "2021-10-08",
      "open": "52.4877",
      "high": "53.2152",
      "low": "52.0699",
      "close": "52.2026",
      "volume": "386878"
    },
    {
      "date": "2021-10-11",
      "open": "52.3009",
      "high": "52.7531",
      "low": "52.0453",
      "close": "52.3894",
      "volume": "537913"
    },
    {
      "date": "2021-10-12",
      "open": "52.527",
      "high": "52.8613",
      "low": "52.3009",
      "close": "52.4778",
      "volume": "543976"
    },
    {
      "date": "2021-10-13",
      "open": "52.5958",
      "high": "52.9792",
      "low": "52.3894",
      "close": "52.9694",
      "volume": "296640"
    },
    {
      "date": "2021-10-14",
      "open": "53.225",
      "high": "54.5227",
      "low": "53.2053",
      "close": "54.3261",
      "volume": "1146698"
    },
    {
      "date": "2021-10-15",
      "open": "54.5424",
      "high": "54.8373",
      "low": "53.3774",
      "close": "53.4118",
      "volume": "459314"
    },
    {
      "date": "2021-10-18",
      "open": "53.0972",
      "high": "53.2456",
      "low": "52.5762",
      "close": "53.1365",
      "volume": "437648"
    },
    {
      "date": "2021-10-19",
      "open": "53.1267",
      "high": "53.746",
      "low": "53.0825",
      "close": "53.4708",
      "volume": "358580"
    },
    {
      "date": "2021-10-20",
      "open": "53.5887",
      "high": "53.8837",
      "low": "53.4118",
      "close": "53.7362",
      "volume": "359080"
    },
    {
      "date": "2021-10-21",
      "open": "53.805",
      "high": "54.3282",
      "low": "53.5593",
      "close": "53.8444",
      "volume": "572338"
    },
    {
      "date": "2021-10-22",
      "open": "53.6182",
      "high": "54.1491",
      "low": "53.3823",
      "close": "53.9722",
      "volume": "278271"
    },
    {
      "date": "2021-10-25",
      "open": "53.9623",
      "high": "55.0536",
      "low": "53.8838",
      "close": "54.562",
      "volume": "868802"
    },
    {
      "date": "2021-10-26",
      "open": "54.7783",
      "high": "54.7783",
      "low": "53.923",
      "close": "54.1688",
      "volume": "351899"
    },
    {
      "date": "2021-10-27",
      "open": "54.2081",
      "high": "54.6997",
      "low": "53.9132",
      "close": "54.2376",
      "volume": "522323"
    },
    {
      "date": "2021-10-28",
      "open": "54.503",
      "high": "55.1224",
      "low": "54.3851",
      "close": "55.1126",
      "volume": "642727"
    },
    {
      "date": "2021-10-29",
      "open": "54.8373",
      "high": "55.2207",
      "low": "54.1049",
      "close": "54.8569",
      "volume": "680205"
    },
    {
      "date": "2021-11-01",
      "open": "55.1519",
      "high": "56.2235",
      "low": "54.7832",
      "close": "56.1743",
      "volume": "2614195"
    },
    {
      "date": "2021-11-02",
      "open": "56.2726",
      "high": "56.7543",
      "low": "55.7221",
      "close": "56.3119",
      "volume": "812960"
    },
    {
      "date": "2021-11-03",
      "open": "56.3611",
      "high": "56.7396",
      "low": "54.7095",
      "close": "54.8078",
      "volume": "676827"
    },
    {
      "date": "2021-11-04",
      "open": "55.142",
      "high": "56.3359",
      "low": "54.7686",
      "close": "56.135",
      "volume": "880150"
    },
    {
      "date": "2021-11-05",
      "open": "56.6757",
      "high": "58.5141",
      "low": "56.0416",
      "close": "57.4327",
      "volume": "964825"
    },
    {
      "date": "2021-11-08",
      "open": "57.5605",
      "high": "57.8407",
      "low": "56.9018",
      "close": "57.0984",
      "volume": "610349"
    },
    {
      "date": "2021-11-09",
      "open": "57.0001",
      "high": "57.3638",
      "low": "55.958",
      "close": "56.8625",
      "volume": "681239"
    },
    {
      "date": "2021-11-10",
      "open": "56.8526",
      "high": "57.5703",
      "low": "56.7494",
      "close": "57.5113",
      "volume": "1069121"
    },
    {
      "date": "2021-11-11",
      "open": "57.6784",
      "high": "58.0717",
      "low": "57.3245",
      "close": "57.934",
      "volume": "1376020"
    },
    {
      "date": "2021-11-12",
      "open": "57.934",
      "high": "58.3371",
      "low": "57.2754",
      "close": "57.59",
      "volume": "634477"
    },
    {
      "date": "2021-11-15",
      "open": "57.7276",
      "high": "58.6222",
      "low": "57.4081",
      "close": "58.6222",
      "volume": "542846"
    },
    {
      "date": "2021-11-16",
      "open": "58.6615",
      "high": "59.507",
      "low": "57.7571",
      "close": "58.9958",
      "volume": "1375442"
    },
    {
      "date": "2021-11-17",
      "open": "59.0941",
      "high": "59.4185",
      "low": "58.6124",
      "close": "59.1826",
      "volume": "1144031"
    },
    {
      "date": "2021-11-18",
      "open": "59.4677",
      "high": "59.5758",
      "low": "58.1946",
      "close": "58.986",
      "volume": "1220124"
    },
    {
      "date": "2021-11-19",
      "open": "58.6812",
      "high": "58.9761",
      "low": "57.7817",
      "close": "58.6714",
      "volume": "1478520"
    },
    {
      "date": "2021-11-22",
      "open": "59.0056",
      "high": "59.4185",
      "low": "58.052",
      "close": "58.5927",
      "volume": "2237136"
    },
    {
      "date": "2021-11-23",
      "open": "58.6222",
      "high": "59.7135",
      "low": "58.6222",
      "close": "59.5267",
      "volume": "3158709"
    },
    {
      "date": "2021-11-24",
      "open": "59.5562",
      "high": "60.5982",
      "low": "59.5168",
      "close": "59.7921",
      "volume": "1059039"
    },
    {
      "date": "2021-11-26",
      "open": "58.7107",
      "high": "58.7992",
      "low": "57.1721",
      "close": "58.2683",
      "volume": "676051"
    },
    {
      "date": "2021-11-29",
      "open": "58.4748",
      "high": "59.1629",
      "low": "58.3273",
      "close": "59.0351",
      "volume": "1465698"
    },
    {
      "date": "2021-11-30",
      "open": "59.0351",
      "high": "60.0772",
      "low": "58.1307",
      "close": "59.8904",
      "volume": "2714313"
    },
    {
      "date": "2021-12-01",
      "open": "60.5786",
      "high": "61.2766",
      "low": "57.5506",
      "close": "57.6195",
      "volume": "1496467"
    },
    {
      "date": "2021-12-02",
      "open": "57.8849",
      "high": "59.9494",
      "low": "57.2459",
      "close": "59.9101",
      "volume": "953375"
    },
    {
      "date": "2021-12-03",
      "open": "59.1433",
      "high": "60.4016",
      "low": "59.0844",
      "close": "59.7724",
      "volume": "1242868"
    },
    {
      "date": "2021-12-06",
      "open": "60.323",
      "high": "61.0898",
      "low": "59.1334",
      "close": "61.0013",
      "volume": "1139750"
    },
    {
      "date": "2021-12-07",
      "open": "61.3651",
      "high": "61.3651",
      "low": "59.389",
      "close": "60.6867",
      "volume": "2415678"
    },
    {
      "date": "2021-12-08",
      "open": "60.8244",
      "high": "61.139",
      "low": "59.8314",
      "close": "60.2542",
      "volume": "754391"
    },
    {
      "date": "2021-12-09",
      "open": "59.9789",
      "high": "60.7162",
      "low": "58.8877",
      "close": "58.986",
      "volume": "1227191"
    },
    {
      "date": "2021-12-10",
      "open": "59.0548",
      "high": "60.0379",
      "low": "58.1454",
      "close": "59.4972",
      "volume": "1768861"
    },
    {
      "date": "2021-12-13",
      "open": "59.4185",
      "high": "60.0674",
      "low": "58.809",
      "close": "59.2121",
      "volume": "1195969"
    },
    {
      "date": "2021-12-14",
      "open": "58.8975",
      "high": "59.3694",
      "low": "58.2978",
      "close": "59.0155",
      "volume": "1229458"
    },
    {
      "date": "2021-12-15",
      "open": "58.8975",
      "high": "59.9101",
      "low": "58.5141",
      "close": "59.9101",
      "volume": "663795"
    },
    {
      "date": "2021-12-16",
      "open": "60.087",
      "high": "60.087",
      "low": "57.3835",
      "close": "57.7276",
      "volume": "1116177"
    },
    {
      "date": "2021-12-17",
      "open": "57.7276",
      "high": "58.7549",
      "low": "57.0099",
      "close": "58.4158",
      "volume": "1681023"
    },
    {
      "date": "2021-12-20",
      "open": "57.9242",
      "high": "58.3666",
      "low": "57.2853",
      "close": "58.2093",
      "volume": "733671"
    },
    {
      "date": "2021-12-21",
      "open": "58.3863",
      "high": "60.323",
      "low": "58.2093",
      "close": "59.6053",
      "volume": "737334"
    },
    {
      "date": "2021-12-22",
      "open": "59.6053",
      "high": "60.6277",
      "low": "59.2416",
      "close": "60.4606",
      "volume": "810622"
    },
    {
      "date": "2021-12-23",
      "open": "60.726",
      "high": "61.08",
      "low": "60.2935",
      "close": "60.3525",
      "volume": "406854"
    },
    {
      "date": "2021-12-27",
      "open": "60.264",
      "high": "61.5125",
      "low": "59.9641",
      "close": "61.2569",
      "volume": "561549"
    },
    {
      "date": "2021-12-28",
      "open": "60.9915",
      "high": "61.7386",
      "low": "60.1952",
      "close": "60.6277",
      "volume": "1525866"
    },
    {
      "date": "2021-12-29",
      "open": "60.5982",
      "high": "61.3847",
      "low": "60.2099",
      "close": "61.1881",
      "volume": "356486"
    },
    {
      "date": "2021-12-30",
      "open": "61.2078",
      "high": "62.3875",
      "low": "60.4704",
      "close": "61.9353",
      "volume": "518256"
    },
    {
      "date": "2021-12-31",
      "open": "61.7583",
      "high": "62.2892",
      "low": "61.5912",
      "close": "62.1712",
      "volume": "753839"
    },
    {
      "date": "2022-01-03",
      "open": "61.8173",
      "high": "64.1345",
      "low": "61.4437",
      "close": "63.1641",
      "volume": "1956211"
    },
    {
      "date": "2022-01-04",
      "open": "63.4689",
      "high": "64.1177",
      "low": "61.9942",
      "close": "62.1614",
      "volume": "1490409"
    },
    {
      "date": "2022-01-05",
      "open": "62.181",
      "high": "62.7709",
      "low": "61.6895",
      "close": "62.0926",
      "volume": "1291739"
    },
    {
      "date": "2022-01-06",
      "open": "62.5153",
      "high": "63.115",
      "low": "62.1024",
      "close": "62.7119",
      "volume": "1097196"
    },
    {
      "date": "2022-01-07",
      "open": "62.5153",
      "high": "62.9184",
      "low": "61.4929",
      "close": "61.8173",
      "volume": "729355"
    },
    {
      "date": "2022-01-10",
      "open": "61.8173",
      "high": "62.7119",
      "low": "60.3918",
      "close": "61.6305",
      "volume": "1900449"
    },
    {
      "date": "2022-01-11",
      "open": "61.5224",
      "high": "62.2793",
      "low": "60.8932",
      "close": "62.0237",
      "volume": "825608"
    },
    {
      "date": "2022-01-12",
      "open": "61.778",
      "high": "62.5641",
      "low": "61.3552",
      "close": "62.2105",
      "volume": "876302"
    },
    {
      "date": "2022-01-13",
      "open": "62.535",
      "high": "62.6038",
      "low": "61.7091",
      "close": "61.9844",
      "volume": "956396"
    },
    {
      "date": "2022-01-14",
      "open": "61.9353",
      "high": "62.1221",
      "low": "61.1881",
      "close": "61.8959",
      "volume": "847624"
    },
    {
      "date": "2022-01-18",
      "open": "61.6207",
      "high": "62.1024",
      "low": "60.8047",
      "close": "61.1193",
      "volume": "1359882"
    },
    {
      "date": "2022-01-19",
      "open": "61.139",
      "high": "61.5912",
      "low": "60.5737",
      "close": "60.8833",
      "volume": "814615"
    },
    {
      "date": "2022-01-20",
      "open": "61.0505",
      "high": "62.1319",
      "low": "60.1952",
      "close": "60.3721",
      "volume": "717884"
    },
    {
      "date": "2022-01-21",
      "open": "59.9789",
      "high": "60.3721",
      "low": "59.2514",
      "close": "59.7823",
      "volume": "1397066"
    },
    {
      "date": "2022-01-24",
      "open": "59.2121",
      "high": "59.2121",
      "low": "56.3119",
      "close": "57.3344",
      "volume": "3762701"
    },
    {
      "date": "2022-01-25",
      "open": "56.9509",
      "high": "57.4425",
      "low": "55.1519",
      "close": "55.9777",
      "volume": "1279948"
    },
    {
      "date": "2022-01-26",
      "open": "56.5479",
      "high": "57.0542",
      "low": "54.7586",
      "close": "55.8204",
      "volume": "2619885"
    },
    {
      "date": "2022-01-27",
      "open": "56.2431",
      "high": "57.7227",
      "low": "55.9187",
      "close": "56.3906",
      "volume": "1110779"
    },
    {
      "date": "2022-01-28",
      "open": "55.9482",
      "high": "57.2459",
      "low": "55.5599",
      "close": "57.1771",
      "volume": "726185"
    },
    {
      "date": "2022-01-31",
      "open": "57.2164",
      "high": "59.3399",
      "low": "57.005",
      "close": "59.2121",
      "volume": "1507188"
    },
    {
      "date": "2022-02-01",
      "open": "59.1433",
      "high": "60.146",
      "low": "58.2388",
      "close": "59.1531",
      "volume": "1260742"
    },
    {
      "date": "2022-02-02",
      "open": "59.3399",
      "high": "59.8708",
      "low": "58.4158",
      "close": "59.5562",
      "volume": "1101652"
    },
    {
      "date": "2022-02-03",
      "open": "59.1039",
      "high": "59.7823",
      "low": "58.6419",
      "close": "58.8385",
      "volume": "1025370"
    },
    {
      "date": "2022-02-04",
      "open": "58.7205",
      "high": "60.2738",
      "low": "58.1602",
      "close": "59.7823",
      "volume": "701834"
    },
    {
      "date": "2022-02-07",
      "open": "59.3104",
      "high": "60.8342",
      "low": "59.3104",
      "close": "60.7949",
      "volume": "488687"
    },
    {
      "date": "2022-02-08",
      "open": "60.7457",
      "high": "61.0996",
      "low": "60.2148",
      "close": "60.7752",
      "volume": "1570053"
    },
    {
      "date": "2022-02-09",
      "open": "61.2274",
      "high": "62.0385",
      "low": "60.9128",
      "close": "61.837",
      "volume": "1184361"
    },
    {
      "date": "2022-02-10",
      "open": "61.2373",
      "high": "62.7217",
      "low": "61.2373",
      "close": "62.0336",
      "volume": "1346847"
    },
    {
      "date": "2022-02-11",
      "open": "62.0139",
      "high": "62.3777",
      "low": "60.7408",
      "close": "61.4044",
      "volume": "943872"
    },
    {
      "date": "2022-02-14",
      "open": "61.4044",
      "high": "62.0041",
      "low": "60.726",
      "close": "61.2373",
      "volume": "2351233"
    },
    {
      "date": "2022-02-15",
      "open": "61.719",
      "high": "62.7512",
      "low": "61.719",
      "close": "62.2204",
      "volume": "728830"
    },
    {
      "date": "2022-02-16",
      "open": "62.0631",
      "high": "62.6038",
      "low": "61.7091",
      "close": "62.2597",
      "volume": "1521509"
    },
    {
      "date": "2022-02-17",
      "open": "61.7386",
      "high": "62.3482",
      "low": "60.9817",
      "close": "61.9156",
      "volume": "1054557"
    },
    {
      "date": "2022-02-18",
      "open": "61.7583",
      "high": "62.5448",
      "low": "61.2864",
      "close": "61.9648",
      "volume": "879157"
    },
    {
      "date": "2022-02-22",
      "open": "61.9156",
      "high": "62.0336",
      "low": "60.6966",
      "close": "60.8244",
      "volume": "890265"
    },
    {
      "date": "2022-02-23",
      "open": "61.4929",
      "high": "61.4929",
      "low": "59.9494",
      "close": "59.9986",
      "volume": "1652040"
    },
    {
      "date": "2022-02-24",
      "open": "58.7402",
      "high": "62.2892",
      "low": "58.632",
      "close": "61.7485",
      "volume": "1498964"
    },
    {
      "date": "2022-02-25",
      "open": "61.5813",
      "high": "62.7704",
      "low": "59.9789",
      "close": "61.6698",
      "volume": "1155176"
    },
    {
      "date": "2022-02-28",
      "open": "60.5786",
      "high": "61.3946",
      "low": "58.9761",
      "close": "59.7036",
      "volume": "2984075"
    },
    {
      "date": "2022-03-01",
      "open": "59.5562",
      "high": "59.9396",
      "low": "57.5408",
      "close": "58.0127",
      "volume": "1603242"
    },
    {
      "date": "2022-03-02",
      "open": "57.9439",
      "high": "60.1755",
      "low": "57.9439",
      "close": "59.6446",
      "volume": "1208682"
    },
    {
      "date": "2022-03-03",
      "open": "59.625",
      "high": "60.264",
      "low": "58.3175",
      "close": "58.6714",
      "volume": "1467650"
    },
    {
      "date": "2022-03-04",
      "open": "58.4551",
      "high": "58.4551",
      "low": "56.9122",
      "close": "57.6686",
      "volume": "2021537"
    },
    {
      "date": "2022-03-07",
      "open": "57.1279",
      "high": "57.2754",
      "low": "55.4763",
      "close": "55.8106",
      "volume": "1867274"
    },
    {
      "date": "2022-03-08",
      "open": "55.9678",
      "high": "56.7052",
      "low": "54.7341",
      "close": "55.2895",
      "volume": "1738921"
    },
    {
      "date": "2022-03-09",
      "open": "56.2628",
      "high": "57.1279",
      "low": "56.076",
      "close": "56.6953",
      "volume": "907108"
    },
    {
      "date": "2022-03-10",
      "open": "55.7712",
      "high": "56.5675",
      "low": "55.7122",
      "close": "56.5086",
      "volume": "1110073"
    },
    {
      "date": "2022-03-11",
      "open": "57.0394",
      "high": "57.295",
      "low": "56.2824",
      "close": "56.7445",
      "volume": "1185278"
    },
    {
      "date": "2022-03-14",
      "open": "56.6953",
      "high": "57.3049",
      "low": "56.0367",
      "close": "56.3316",
      "volume": "1685584"
    },
    {
      "date": "2022-03-15",
      "open": "56.3513",
      "high": "57.1574",
      "low": "55.7811",
      "close": "56.8035",
      "volume": "807914"
    },
    {
      "date": "2022-03-16",
      "open": "57.413",
      "high": "58.5141",
      "low": "56.9706",
      "close": "58.1503",
      "volume": "913504"
    },
    {
      "date": "2022-03-17",
      "open": "57.7964",
      "high": "58.4158",
      "low": "57.2852",
      "close": "58.1995",
      "volume": "674437"
    },
    {
      "date": "2022-03-18",
      "open": "58.111",
      "high": "58.9761",
      "low": "57.3933",
      "close": "58.9171",
      "volume": "910081"
    },
    {
      "date": "2022-03-21",
      "open": "58.9171",
      "high": "60.4016",
      "low": "58.8975",
      "close": "60.087",
      "volume": "1845216"
    },
    {
      "date": "2022-03-22",
      "open": "60.3623",
      "high": "63.6262",
      "low": "60.028",
      "close": "63.3804",
      "volume": "1786149"
    },
    {
      "date": "2022-03-23",
      "open": "63.4394",
      "high": "65.4548",
      "low": "62.997",
      "close": "64.393",
      "volume": "2600203"
    },
    {
      "date": "2022-03-24",
      "open": "64.8747",
      "high": "65.3761",
      "low": "63.9016",
      "close": "64.8551",
      "volume": "1786821"
    },
    {
      "date": "2022-03-25",
      "open": "64.7666",
      "high": "65.8677",
      "low": "64.7518",
      "close": "65.4253",
      "volume": "640328"
    },
    {
      "date": "2022-03-28",
      "open": "65.2581",
      "high": "65.7202",
      "low": "64.6781",
      "close": "65.2876",
      "volume": "741693"
    },
    {
      "date": "2022-03-29",
      "open": "65.15",
      "high": "66.417",
      "low": "64.6929",
      "close": "66.2412",
      "volume": "852098"
    },
    {
      "date": "2022-03-30",
      "open": "66.3494",
      "high": "68.6597",
      "low": "65.9758",
      "close": "68.5712",
      "volume": "2267545"
    },
    {
      "date": "2022-03-31",
      "open": "68.817",
      "high": "69.1807",
      "low": "67.8732",
      "close": "68.6597",
      "volume": "1661197"
    },
    {
      "date": "2022-04-01",
      "open": "68.699",
      "high": "69.3576",
      "low": "67.6569",
      "close": "68.8956",
      "volume": "907904"
    },
    {
      "date": "2022-04-04",
      "open": "69.0234",
      "high": "69.1414",
      "low": "67.9125",
      "close": "68.5908",
      "volume": "1683043"
    },
    {
      "date": "2022-04-05",
      "open": "68.5024",
      "high": "69.043",
      "low": "67.3816",
      "close": "68.3746",
      "volume": "884166"
    },
    {
      "date": "2022-04-06",
      "open": "68.0698",
      "high": "68.4335",
      "low": "67.6137",
      "close": "67.8437",
      "volume": "2093796"
    },
    {
      "date": "2022-04-07",
      "open": "67.4898",
      "high": "68.1288",
      "low": "66.6935",
      "close": "67.6176",
      "volume": "774580"
    },
    {
      "date": "2022-04-08",
      "open": "67.4111",
      "high": "68.6007",
      "low": "67.4111",
      "close": "68.1386",
      "volume": "1322360"
    },
    {
      "date": "2022-04-11",
      "open": "68.1976",
      "high": "68.6203",
      "low": "67.1064",
      "close": "67.7257",
      "volume": "1042615"
    },
    {
      "date": "2022-04-12",
      "open": "67.7847",
      "high": "68.2468",
      "low": "66.3494",
      "close": "66.3887",
      "volume": "1222482"
    },
    {
      "date": "2022-04-13",
      "open": "66.6345",
      "high": "68.0206",
      "low": "66.5263",
      "close": "67.7257",
      "volume": "818665"
    },
    {
      "date": "2022-04-14",
      "open": "67.9912",
      "high": "68.522",
      "low": "66.9982",
      "close": "67.4996",
      "volume": "671366"
    },
    {
      "date": "2022-04-18",
      "open": "67.0965",
      "high": "67.4504",
      "low": "66.6246",
      "close": "66.9982",
      "volume": "856313"
    },
    {
      "date": "2022-04-19",
      "open": "67.2243",
      "high": "68.3549",
      "low": "66.5607",
      "close": "67.2637",
      "volume": "1320069"
    },
    {
      "date": "2022-04-20",
      "open": "66.7819",
      "high": "68.0157",
      "low": "66.723",
      "close": "67.4701",
      "volume": "769288"
    },
    {
      "date": "2022-04-21",
      "open": "68.0895",
      "high": "69.9672",
      "low": "67.7847",
      "close": "68.1779",
      "volume": "891729"
    },
    {
      "date": "2022-04-22",
      "open": "68.1681",
      "high": "68.1681",
      "low": "65.3073",
      "close": "65.4646",
      "volume": "614520"
    },
    {
      "date": "2022-04-25",
      "open": "64.3242",
      "high": "65.8431",
      "low": "63.8326",
      "close": "65.5039",
      "volume": "1103146"
    },
    {
      "date": "2022-04-26",
      "open": "65.2483",
      "high": "65.5039",
      "low": "63.4984",
      "close": "63.4984",
      "volume": "932160"
    },
    {
      "date": "2022-04-27",
      "open": "63.8523",
      "high": "63.9113",
      "low": "62.3727",
      "close": "63.4099",
      "volume": "989540"
    },
    {
      "date": "2022-04-28",
      "open": "63.754",
      "high": "64.275",
      "low": "62.648",
      "close": "63.4984",
      "volume": "1091391"
    },
    {
      "date": "2022-04-29",
      "open": "62.9184",
      "high": "63.1287",
      "low": "61.1291",
      "close": "61.2766",
      "volume": "1162228"
    },
    {
      "date": "2022-05-02",
      "open": "61.9254",
      "high": "61.9549",
      "low": "60.5049",
      "close": "61.1291",
      "volume": "947686"
    },
    {
      "date": "2022-05-03",
      "open": "61.0505",
      "high": "62.4416",
      "low": "61.0505",
      "close": "61.6108",
      "volume": "1295783"
    },
    {
      "date": "2022-05-04",
      "open": "61.837",
      "high": "62.1515",
      "low": "60.5393",
      "close": "61.9746",
      "volume": "624689"
    },
    {
      "date": "2022-05-05",
      "open": "61.3454",
      "high": "61.8271",
      "low": "59.5168",
      "close": "59.7921",
      "volume": "1254220"
    },
    {
      "date": "2022-05-06",
      "open": "60.0379",
      "high": "63.5426",
      "low": "59.1138",
      "close": "60.3623",
      "volume": "1578815"
    },
    {
      "date": "2022-05-09",
      "open": "59.33",
      "high": "59.8708",
      "low": "54.4932",
      "close": "54.6505",
      "volume": "1881530"
    },
    {
      "date": "2022-05-10",
      "open": "55.0634",
      "high": "56.2824",
      "low": "53.3921",
      "close": "55.5746",
      "volume": "2707472"
    },
    {
      "date": "2022-05-11",
      "open": "55.4566",
      "high": "58.5141",
      "low": "55.4075",
      "close": "57.4818",
      "volume": "2227995"
    },
    {
      "date": "2022-05-12",
      "open": "57.3933",
      "high": "58.2683",
      "low": "56.5479",
      "close": "57.8259",
      "volume": "2174175"
    },
    {
      "date": "2022-05-13",
      "open": "58.5534",
      "high": "60.4704",
      "low": "58.3666",
      "close": "59.9691",
      "volume": "1418685"
    },
    {
      "date": "2022-05-16",
      "open": "60.441",
      "high": "60.8735",
      "low": "59.0941",
      "close": "59.2022",
      "volume": "1391726"
    },
    {
      "date": "2022-05-17",
      "open": "59.7724",
      "high": "61.0505",
      "low": "59.7724",
      "close": "60.382",
      "volume": "1563787"
    },
    {
      "date": "2022-05-18",
      "open": "60.0477",
      "high": "60.7555",
      "low": "58.3273",
      "close": "58.7599",
      "volume": "1665493"
    },
    {
      "date": "2022-05-19",
      "open": "58.6714",
      "high": "61.0111",
      "low": "58.2732",
      "close": "60.2345",
      "volume": "1377266"
    },
    {
      "date": "2022-05-20",
      "open": "60.5294",
      "high": "61.3946",
      "low": "59.8019",
      "close": "61.3356",
      "volume": "1819529"
    },
    {
      "date": "2022-05-23",
      "open": "61.9549",
      "high": "61.9549",
      "low": "59.8511",
      "close": "60.1657",
      "volume": "2103360"
    },
    {
      "date": "2022-05-24",
      "open": "59.625",
      "high": "60.2443",
      "low": "58.5337",
      "close": "59.8019",
      "volume": "1582794"
    },
    {
      "date": "2022-05-25",
      "open": "59.6053",
      "high": "61.5568",
      "low": "59.6053",
      "close": "61.0013",
      "volume": "995080"
    },
    {
      "date": "2022-05-26",
      "open": "61.2569",
      "high": "61.8271",
      "low": "61.0898",
      "close": "61.1488",
      "volume": "1580056"
    },
    {
      "date": "2022-05-27",
      "open": "61.3651",
      "high": "62.5939",
      "low": "61.3651",
      "close": "62.3482",
      "volume": "858732"
    },
    {
      "date": "2022-05-31",
      "open": "61.9353",
      "high": "62.0414",
      "low": "60.5589",
      "close": "61.2373",
      "volume": "2257517"
    },
    {
      "date": "2022-06-01",
      "open": "61.2373",
      "high": "62.1909",
      "low": "60.726",
      "close": "61.2668",
      "volume": "1085812"
    },
    {
      "date": "2022-06-02",
      "open": "61.0603",
      "high": "62.4071",
      "low": "60.8981",
      "close": "62.1417",
      "volume": "432800"
    },
    {
      "date": "2022-06-03",
      "open": "61.4241",
      "high": "61.9353",
      "low": "60.8342",
      "close": "61.1095",
      "volume": "465063"
    },
    {
      "date": "2022-06-06",
      "open": "61.8664",
      "high": "62.7365",
      "low": "61.2078",
      "close": "62.0237",
      "volume": "722375"
    },
    {
      "date": "2022-06-07",
      "open": "61.2864",
      "high": "62.2302",
      "low": "61.1193",
      "close": "61.9058",
      "volume": "375220"
    },
    {
      "date": "2022-06-08",
      "open": "61.6797",
      "high": "62.0287",
      "low": "60.5294",
      "close": "60.7064",
      "volume": "598237"
    },
    {
      "date": "2022-06-09",
      "open": "60.1559",
      "high": "61.4535",
      "low": "59.4382",
      "close": "60.9227",
      "volume": "890471"
    },
    {
      "date": "2022-06-10",
      "open": "60.0674",
      "high": "60.4901",
      "low": "58.3175",
      "close": "58.7107",
      "volume": "908177"
    },
    {
      "date": "2022-06-13",
      "open": "57.4917",
      "high": "58.5731",
      "low": "56.6462",
      "close": "57.1377",
      "volume": "1724419"
    },
    {
      "date": "2022-06-14",
      "open": "56.8625",
      "high": "57.9488",
      "low": "56.4102",
      "close": "57.1377",
      "volume": "1143835"
    },
    {
      "date": "2022-06-15",
      "open": "58.4256",
      "high": "60.6572",
      "low": "58.3764",
      "close": "60.1067",
      "volume": "1177420"
    },
    {
      "date": "2022-06-16",
      "open": "59.2416",
      "high": "59.7973",
      "low": "58.0717",
      "close": "58.4158",
      "volume": "1055145"
    },
    {
      "date": "2022-06-17",
      "open": "58.6222",
      "high": "59.7233",
      "low": "58.1208",
      "close": "59.1334",
      "volume": "1321846"
    },
    {
      "date": "2022-06-21",
      "open": "59.6446",
      "high": "60.1362",
      "low": "59.2612",
      "close": "59.7233",
      "volume": "888391"
    },
    {
      "date": "2022-06-22",
      "open": "58.9466",
      "high": "59.4775",
      "low": "58.052",
      "close": "58.8188",
      "volume": "993197"
    },
    {
      "date": "2022-06-23",
      "open": "59.2219",
      "high": "60.7654",
      "low": "58.981",
      "close": "60.6769",
      "volume": "1214249"
    },
    {
      "date": "2022-06-24",
      "open": "61.2668",
      "high": "63.0265",
      "low": "61.0505",
      "close": "62.7906",
      "volume": "1778581"
    },
    {
      "date": "2022-06-27",
      "open": "62.8299",
      "high": "63.1345",
      "low": "61.8763",
      "close": "62.5055",
      "volume": "1682451"
    },
    {
      "date": "2022-06-28",
      "open": "62.8102",
      "high": "63.5967",
      "low": "62.3875",
      "close": "62.5448",
      "volume": "1427368"
    },
    {
      "date": "2022-06-29",
      "open": "62.299",
      "high": "63.056",
      "low": "61.3847",
      "close": "62.6234",
      "volume": "1221883"
    },
    {
      "date": "2022-06-30",
      "open": "61.9844",
      "high": "63.1297",
      "low": "61.4044",
      "close": "62.3973",
      "volume": "1366196"
    },
    {
      "date": "2022-07-01",
      "open": "62.2204",
      "high": "63.2182",
      "low": "61.0111",
      "close": "61.1193",
      "volume": "955400"
    },
    {
      "date": "2022-07-05",
      "open": "60.3918",
      "high": "61.08",
      "low": "59.9052",
      "close": "60.8145",
      "volume": "1209585"
    },
    {
      "date": "2022-07-06",
      "open": "60.4999",
      "high": "61.7681",
      "low": "58.7992",
      "close": "59.9396",
      "volume": "1069778"
    },
    {
      "date": "2022-07-07",
      "open": "60.3525",
      "high": "60.9522",
      "low": "59.7724",
      "close": "60.7457",
      "volume": "1131674"
    },
    {
      "date": "2022-07-08",
      "open": "60.6081",
      "high": "61.0357",
      "low": "59.6643",
      "close": "60.0182",
      "volume": "548584"
    },
    {
      "date": "2022-07-11",
      "open": "59.5562",
      "high": "59.8757",
      "low": "57.8947",
      "close": "58.9368",
      "volume": "617580"
    },
    {
      "date": "2022-07-12",
      "open": "58.5731",
      "high": "59.0744",
      "low": "57.6784",
      "close": "57.8947",
      "volume": "925020"
    },
    {
      "date": "2022-07-13",
      "open": "57.6293",
      "high": "59.2367",
      "low": "57.2557",
      "close": "58.8975",
      "volume": "575282"
    },
    {
      "date": "2022-07-14",
      "open": "57.9046",
      "high": "60.4015",
      "low": "57.6195",
      "close": "58.2093",
      "volume": "694375"
    },
    {
      "date": "2022-07-15",
      "open": "58.3568",
      "high": "59.7184",
      "low": "58.3568",
      "close": "58.6517",
      "volume": "468367"
    },
    {
      "date": "2022-07-18",
      "open": "59.4972",
      "high": "59.8118",
      "low": "58.7599",
      "close": "59.2219",
      "volume": "585075"
    },
    {
      "date": "2022-07-19",
      "open": "59.7233",
      "high": "61.0308",
      "low": "59.679",
      "close": "60.8145",
      "volume": "454761"
    },
    {
      "date": "2022-07-20",
      "open": "60.7162",
      "high": "62.1319",
      "low": "60.7162",
      "close": "61.8468",
      "volume": "743610"
    },
    {
      "date": "2022-07-21",
      "open": "61.5519",
      "high": "62.5448",
      "low": "60.9227",
      "close": "62.5448",
      "volume": "570924"
    },
    {
      "date": "2022-07-22",
      "open": "62.7316",
      "high": "63.3608",
      "low": "61.9058",
      "close": "62.4563",
      "volume": "603123"
    },
    {
      "date": "2022-07-25",
      "open": "62.535",
      "high": "62.7119",
      "low": "61.9549",
      "close": "62.3285",
      "volume": "346553"
    },
    {
      "date": "2022-07-26",
      "open": "62.5055",
      "high": "62.884",
      "low": "61.6403",
      "close": "61.9353",
      "volume": "633569"
    },
    {
      "date": "2022-07-27",
      "open": "61.9648",
      "high": "63.2231",
      "low": "61.8173",
      "close": "63.0363",
      "volume": "1245046"
    },
    {
      "date": "2022-07-28",
      "open": "62.3777",
      "high": "64.275",
      "low": "62.3383",
      "close": "64.1079",
      "volume": "773604"
    },
    {
      "date": "2022-07-29",
      "open": "63.636",
      "high": "66.9294",
      "low": "63.636",
      "close": "66.6246",
      "volume": "1559551"
    },
    {
      "date": "2022-08-01",
      "open": "66.6541",
      "high": "67.0572",
      "low": "65.7202",
      "close": "66.4084",
      "volume": "806405"
    },
    {
      "date": "2022-08-02",
      "open": "65.907",
      "high": "66.8213",
      "low": "65.1402",
      "close": "65.2286",
      "volume": "945950"
    },
    {
      "date": "2022-08-03",
      "open": "65.268",
      "high": "66.1823",
      "low": "64.9141",
      "close": "65.4744",
      "volume": "957629"
    },
    {
      "date": "2022-08-04",
      "open": "65.5924",
      "high": "66.0741",
      "low": "65.1697",
      "close": "65.6612",
      "volume": "1008172"
    },
    {
      "date": "2022-08-05",
      "open": "64.5503",
      "high": "65.1303",
      "low": "61.4732",
      "close": "61.8271",
      "volume": "1330374"
    },
    {
      "date": "2022-08-08",
      "open": "62.476",
      "high": "65.1697",
      "low": "62.2892",
      "close": "64.6584",
      "volume": "809640"
    },
    {
      "date": "2022-08-09",
      "open": "64.9337",
      "high": "65.5334",
      "low": "62.8201",
      "close": "65.0812",
      "volume": "2028373"
    },
    {
      "date": "2022-08-10",
      "open": "65.8677",
      "high": "68.5417",
      "low": "65.7693",
      "close": "68.3156",
      "volume": "7893904"
    },
    {
      "date": "2022-08-11",
      "open": "68.817",
      "high": "69.3183",
      "low": "66.6246",
      "close": "66.9687",
      "volume": "1835295"
    },
    {
      "date": "2022-08-12",
      "open": "66.8803",
      "high": "67.5586",
      "low": "66.1233",
      "close": "66.8409",
      "volume": "1266731"
    },
    {
      "date": "2022-08-15",
      "open": "66.4477",
      "high": "67.7257",
      "low": "66.4084",
      "close": "67.3718",
      "volume": "750414"
    },
    {
      "date": "2022-08-16",
      "open": "67.1654",
      "high": "68.5122",
      "low": "65.7013",
      "close": "68.5122",
      "volume": "900201"
    },
    {
      "date": "2022-08-17",
      "open": "68.3254",
      "high": "69.0431",
      "low": "67.4308",
      "close": "68.699",
      "volume": "1302562"
    },
    {
      "date": "2022-08-18",
      "open": "68.2664",
      "high": "68.8759",
      "low": "67.5979",
      "close": "68.0403",
      "volume": "664160"
    },
    {
      "date": "2022-08-19",
      "open": "67.303",
      "high": "67.8928",
      "low": "67.1064",
      "close": "67.6864",
      "volume": "596895"
    },
    {
      "date": "2022-08-22",
      "open": "66.7426",
      "high": "67.4603",
      "low": "66.3593",
      "close": "66.7721",
      "volume": "448837"
    },
    {
      "date": "2022-08-23",
      "open": "66.9687",
      "high": "67.4111",
      "low": "66.1823",
      "close": "66.5165",
      "volume": "634911"
    },
    {
      "date": "2022-08-24",
      "open": "66.3494",
      "high": "67.2538",
      "low": "66.2707",
      "close": "67.1359",
      "volume": "571171"
    },
    {
      "date": "2022-08-25",
      "open": "67.5389",
      "high": "67.823",
      "low": "67.0474",
      "close": "67.6176",
      "volume": "510363"
    },
    {
      "date": "2022-08-26",
      "open": "67.6176",
      "high": "68.3107",
      "low": "67.2637",
      "close": "67.3226",
      "volume": "581144"
    },
    {
      "date": "2022-08-29",
      "open": "66.7524",
      "high": "67.1347",
      "low": "65.8829",
      "close": "66.4575",
      "volume": "678952"
    },
    {
      "date": "2022-08-30",
      "open": "66.3395",
      "high": "66.8188",
      "low": "64.3832",
      "close": "64.8354",
      "volume": "535332"
    },
    {
      "date": "2022-08-31",
      "open": "64.9632",
      "high": "65.3466",
      "low": "62.4465",
      "close": "62.6038",
      "volume": "1967574"
    },
    {
      "date": "2022-09-01",
      "open": "62.1614",
      "high": "62.6333",
      "low": "61.7583",
      "close": "62.6333",
      "volume": "702279"
    },
    {
      "date": "2022-09-02",
      "open": "62.8299",
      "high": "64.1669",
      "low": "62.5939",
      "close": "62.7217",
      "volume": "653045"
    },
    {
      "date": "2022-09-06",
      "open": "62.6824",
      "high": "63.2231",
      "low": "61.6993",
      "close": "62.2597",
      "volume": "1024143"
    },
    {
      "date": "2022-09-07",
      "open": "62.2695",
      "high": "62.2892",
      "low": "61.483",
      "close": "61.9549",
      "volume": "845767"
    },
    {
      "date": "2022-09-08",
      "open": "61.3946",
      "high": "62.9307",
      "low": "61.2078",
      "close": "62.8987",
      "volume": "594328"
    },
    {
      "date": "2022-09-09",
      "open": "63.2919",
      "high": "64.6093",
      "low": "62.9773",
      "close": "64.3635",
      "volume": "679932"
    },
    {
      "date": "2022-09-12",
      "open": "64.6191",
      "high": "66.9884",
      "low": "64.6191",
      "close": "66.7426",
      "volume": "1579446"
    },
    {
      "date": "2022-09-13",
      "open": "65.8087",
      "high": "65.8087",
      "low": "64.1079",
      "close": "64.4422",
      "volume": "1369326"
    },
    {
      "date": "2022-09-14",
      "open": "64.5896",
      "high": "64.5896",
      "low": "62.8889",
      "close": "63.5869",
      "volume": "962729"
    },
    {
      "date": "2022-09-15",
      "open": "63.3902",
      "high": "63.8621",
      "low": "62.5448",
      "close": "62.7021",
      "volume": "771797"
    },
    {
      "date": "2022-09-16",
      "open": "61.9451",
      "high": "62.24",
      "low": "60.726",
      "close": "61.6993",
      "volume": "1555276"
    },
    {
      "date": "2022-09-19",
      "open": "61.2274",
      "high": "62.5644",
      "low": "61.0406",
      "close": "62.3187",
      "volume": "1164263"
    },
    {
      "date": "2022-09-20",
      "open": "61.9746",
      "high": "62.0237",
      "low": "60.1264",
      "close": "60.5982",
      "volume": "1448383"
    },
    {
      "date": "2022-09-21",
      "open": "60.2542",
      "high": "60.4508",
      "low": "58.4551",
      "close": "58.4551",
      "volume": "1112221"
    },
    {
      "date": "2022-09-22",
      "open": "58.4944",
      "high": "59.04",
      "low": "57.6588",
      "close": "58.7697",
      "volume": "1411549"
    },
    {
      "date": "2022-09-23",
      "open": "58.3076",
      "high": "58.3076",
      "low": "56.5675",
      "close": "56.9313",
      "volume": "1032447"
    },
    {
      "date": "2022-09-26",
      "open": "56.9018",
      "high": "58.0619",
      "low": "56.7298",
      "close": "57.0198",
      "volume": "680719"
    },
    {
      "date": "2022-09-27",
      "open": "57.7079",
      "high": "58.2093",
      "low": "56.9313",
      "close": "57.4622",
      "volume": "841239"
    },
    {
      "date": "2022-09-28",
      "open": "57.5801",
      "high": "57.9291",
      "low": "56.9903",
      "close": "57.3442",
      "volume": "1389705"
    },
    {
      "date": "2022-09-29",
      "open": "56.8625",
      "high": "56.8625",
      "low": "55.3829",
      "close": "56.3808",
      "volume": "765687"
    },
    {
      "date": "2022-09-30",
      "open": "56.3808",
      "high": "58.4748",
      "low": "56.3513",
      "close": "57.5113",
      "volume": "1329253"
    },
    {
      "date": "2022-10-03",
      "open": "57.8161",
      "high": "60.3033",
      "low": "56.8428",
      "close": "60.2148",
      "volume": "1215112"
    },
    {
      "date": "2022-10-04",
      "open": "61.1291",
      "high": "62.1319",
      "low": "60.6671",
      "close": "61.7878",
      "volume": "1027188"
    },
    {
      "date": "2022-10-05",
      "open": "60.5786",
      "high": "62.4465",
      "low": "60.5786",
      "close": "62.3383",
      "volume": "1026451"
    },
    {
      "date": "2022-10-06",
      "open": "62.3187",
      "high": "63.233",
      "low": "61.1193",
      "close": "61.7091",
      "volume": "673766"
    },
    {
      "date": "2022-10-07",
      "open": "61.2766",
      "high": "62.2744",
      "low": "60.9054",
      "close": "61.7386",
      "volume": "1078484"
    },
    {
      "date": "2022-10-10",
      "open": "61.7091",
      "high": "62.0532",
      "low": "59.1826",
      "close": "59.2121",
      "volume": "561966"
    },
    {
      "date": "2022-10-11",
      "open": "58.986",
      "high": "60.1264",
      "low": "58.6222",
      "close": "59.7135",
      "volume": "677141"
    },
    {
      "date": "2022-10-12",
      "open": "59.625",
      "high": "59.9445",
      "low": "59.0941",
      "close": "59.1728",
      "volume": "559932"
    },
    {
      "date": "2022-10-13",
      "open": "58.0815",
      "high": "59.9592",
      "low": "57.0493",
      "close": "59.1236",
      "volume": "1078925"
    },
    {
      "date": "2022-10-14",
      "open": "59.8118",
      "high": "59.9494",
      "low": "57.2655",
      "close": "57.3933",
      "volume": "839727"
    },
    {
      "date": "2022-10-17",
      "open": "57.5408",
      "high": "59.2809",
      "low": "57.5408",
      "close": "58.3961",
      "volume": "783431"
    },
    {
      "date": "2022-10-18",
      "open": "59.5365",
      "high": "59.566",
      "low": "58.4748",
      "close": "59.0843",
      "volume": "981685"
    },
    {
      "date": "2022-10-19",
      "open": "59.389",
      "high": "60.0969",
      "low": "58.052",
      "close": "58.4944",
      "volume": "758551"
    },
    {
      "date": "2022-10-20",
      "open": "58.4354",
      "high": "58.7451",
      "low": "57.7473",
      "close": "58.0324",
      "volume": "1054153"
    },
    {
      "date": "2022-10-21",
      "open": "57.8849",
      "high": "58.7402",
      "low": "57.59",
      "close": "58.0127",
      "volume": "1130408"
    },
    {
      "date": "2022-10-24",
      "open": "58.6517",
      "high": "58.8582",
      "low": "56.7347",
      "close": "57.0886",
      "volume": "1259278"
    },
    {
      "date": "2022-10-25",
      "open": "56.892",
      "high": "58.2486",
      "low": "56.8526",
      "close": "58.0127",
      "volume": "1495136"
    },
    {
      "date": "2022-10-26",
      "open": "57.7571",
      "high": "58.8238",
      "low": "57.3737",
      "close": "57.4425",
      "volume": "785152"
    },
    {
      "date": "2022-10-27",
      "open": "57.6588",
      "high": "58.0668",
      "low": "56.887",
      "close": "57.0198",
      "volume": "679385"
    },
    {
      "date": "2022-10-28",
      "open": "57.0296",
      "high": "57.5801",
      "low": "56.5282",
      "close": "57.2754",
      "volume": "761427"
    },
    {
      "date": "2022-10-31",
      "open": "57.3638",
      "high": "57.9242",
      "low": "56.5774",
      "close": "56.7543",
      "volume": "1057513"
    },
    {
      "date": "2022-11-01",
      "open": "57.5015",
      "high": "57.5112",
      "low": "55.7221",
      "close": "55.7909",
      "volume": "1315987"
    },
    {
      "date": "2022-11-02",
      "open": "55.4173",
      "high": "55.5156",
      "low": "52.8907",
      "close": "52.9006",
      "volume": "1651851"
    },
    {
      "date": "2022-11-03",
      "open": "52.3402",
      "high": "54.5227",
      "low": "52.0158",
      "close": "53.3528",
      "volume": "1992640"
    },
    {
      "date": "2022-11-04",
      "open": "54.7586",
      "high": "54.7586",
      "low": "49.155",
      "close": "52.8809",
      "volume": "1999268"
    },
    {
      "date": "2022-11-07",
      "open": "53.5691",
      "high": "56.7347",
      "low": "53.3135",
      "close": "56.0662",
      "volume": "1489670"
    },
    {
      "date": "2022-11-08",
      "open": "56.3218",
      "high": "58.4158",
      "low": "55.9089",
      "close": "58.1012",
      "volume": "1413772"
    },
    {
      "date": "2022-11-09",
      "open": "57.6391",
      "high": "58.7009",
      "low": "56.9116",
      "close": "57.5015",
      "volume": "918942"
    },
    {
      "date": "2022-11-10",
      "open": "59.4677",
      "high": "59.6446",
      "low": "56.9804",
      "close": "57.3442",
      "volume": "752235"
    },
    {
      "date": "2022-11-11",
      "open": "57.5703",
      "high": "58.0898",
      "low": "56.9264",
      "close": "57.7669",
      "volume": "757493"
    },
    {
      "date": "2022-11-14",
      "open": "57.7276",
      "high": "58.4551",
      "low": "55.6926",
      "close": "55.7122",
      "volume": "1799262"
    },
    {
      "date": "2022-11-15",
      "open": "56.6855",
      "high": "57.6489",
      "low": "55.7172",
      "close": "55.9678",
      "volume": "1142848"
    },
    {
      "date": "2022-11-16",
      "open": "55.6533",
      "high": "56.3218",
      "low": "54.7586",
      "close": "56.076",
      "volume": "1394421"
    },
    {
      "date": "2022-11-17",
      "open": "54.5817",
      "high": "55.6926",
      "low": "53.0972",
      "close": "55.0437",
      "volume": "1433228"
    },
    {
      "date": "2022-11-18",
      "open": "55.8499",
      "high": "57.1082",
      "low": "55.6582",
      "close": "56.6364",
      "volume": "1025714"
    },
    {
      "date": "2022-11-21",
      "open": "56.8231",
      "high": "57.4327",
      "low": "55.9678",
      "close": "56.538",
      "volume": "1270192"
    },
    {
      "date": "2022-11-22",
      "open": "56.715",
      "high": "58.6665",
      "low": "56.3316",
      "close": "57.9144",
      "volume": "924637"
    },
    {
      "date": "2022-11-23",
      "open": "57.9439",
      "high": "59.1039",
      "low": "56.6231",
      "close": "58.7795",
      "volume": "558943"
    },
    {
      "date": "2022-11-25",
      "open": "58.8483",
      "high": "60.205",
      "low": "57.9979",
      "close": "58.8287",
      "volume": "446118"
    },
    {
      "date": "2022-11-28",
      "open": "58.4256",
      "high": "59.0892",
      "low": "57.59",
      "close": "57.9242",
      "volume": "1163983"
    },
    {
      "date": "2022-11-29",
      "open": "57.6686",
      "high": "58.3961",
      "low": "57.3245",
      "close": "58.1405",
      "volume": "815656"
    },
    {
      "date": "2022-11-30",
      "open": "58.3175",
      "high": "60.2443",
      "low": "57.8456",
      "close": "59.9101",
      "volume": "1301737"
    },
    {
      "date": "2022-12-01",
      "open": "60.5098",
      "high": "62.0729",
      "low": "59.7233",
      "close": "61.9353",
      "volume": "1132247"
    },
    {
      "date": "2022-12-02",
      "open": "61.3552",
      "high": "61.3552",
      "low": "59.4579",
      "close": "60.205",
      "volume": "1127389"
    },
    {
      "date": "2022-12-05",
      "open": "59.8904",
      "high": "60.5245",
      "low": "59.6545",
      "close": "59.9789",
      "volume": "750793"
    },
    {
      "date": "2022-12-06",
      "open": "59.9691",
      "high": "60.0969",
      "low": "58.0518",
      "close": "58.3961",
      "volume": "795783"
    },
    {
      "date": "2022-12-07",
      "open": "58.0717",
      "high": "59.0548",
      "low": "57.7964",
      "close": "57.993",
      "volume": "592743"
    },
    {
      "date": "2022-12-08",
      "open": "58.0815",
      "high": "59.9838",
      "low": "57.7571",
      "close": "58.9565",
      "volume": "833611"
    },
    {
      "date": "2022-12-09",
      "open": "58.7697",
      "high": "61.0603",
      "low": "56.774",
      "close": "60.6277",
      "volume": "1269886"
    },
    {
      "date": "2022-12-12",
      "open": "60.7457",
      "high": "61.7583",
      "low": "59.5709",
      "close": "60.0969",
      "volume": "852538"
    },
    {
      "date": "2022-12-13",
      "open": "61.4535",
      "high": "61.9107",
      "low": "60.1067",
      "close": "60.8342",
      "volume": "1203550"
    },
    {
      "date": "2022-12-14",
      "open": "60.028",
      "high": "60.6179",
      "low": "58.9368",
      "close": "59.4284",
      "volume": "1239137"
    },
    {
      "date": "2022-12-15",
      "open": "58.5042",
      "high": "59.099",
      "low": "57.0591",
      "close": "57.0591",
      "volume": "1224580"
    },
    {
      "date": "2022-12-16",
      "open": "56.4299",
      "high": "58.3175",
      "low": "55.6828",
      "close": "57.0886",
      "volume": "1427755"
    },
    {
      "date": "2022-12-19",
      "open": "56.8821",
      "high": "57.5408",
      "low": "56.1251",
      "close": "57.413",
      "volume": "1057428"
    },
    {
      "date": "2022-12-20",
      "open": "57.295",
      "high": "58.0291",
      "low": "56.4299",
      "close": "57.8947",
      "volume": "672428"
    },
    {
      "date": "2022-12-21",
      "open": "58.3273",
      "high": "59.2416",
      "low": "58.2339",
      "close": "58.7697",
      "volume": "1024131"
    },
    {
      "date": "2022-12-22",
      "open": "58.4748",
      "high": "59.9691",
      "low": "57.9144",
      "close": "58.6714",
      "volume": "642246"
    },
    {
      "date": "2022-12-23",
      "open": "58.6026",
      "high": "58.9958",
      "low": "58.1798",
      "close": "58.8778",
      "volume": "732176"
    },
    {
      "date": "2022-12-27",
      "open": "58.868",
      "high": "58.868",
      "low": "57.9832",
      "close": "58.229",
      "volume": "632711"
    },
    {
      "date": "2022-12-28",
      "open": "58.2486",
      "high": "59.6348",
      "low": "57.3147",
      "close": "57.3933",
      "volume": "473828"
    },
    {
      "date": "2022-12-29",
      "open": "57.993",
      "high": "58.6812",
      "low": "57.644",
      "close": "58.1307",
      "volume": "602757"
    },
    {
      "date": "2022-12-30",
      "open": "57.3442",
      "high": "58.7992",
      "low": "57.2557",
      "close": "58.7697",
      "volume": "746318"
    },
    {
      "date": "2023-01-03",
      "open": "59.4677",
      "high": "60.4508",
      "low": "58.2634",
      "close": "58.5042",
      "volume": "1524812"
    },
    {
      "date": "2023-01-04",
      "open": "59.5463",
      "high": "61.0603",
      "low": "58.5731",
      "close": "60.2837",
      "volume": "704678"
    },
    {
      "date": "2023-01-05",
      "open": "60.3033",
      "high": "61.5125",
      "low": "59.6545",
      "close": "61.1193",
      "volume": "828524"
    },
    {
      "date": "2023-01-06",
      "open": "61.8959",
      "high": "64.2455",
      "low": "61.7537",
      "close": "64.0784",
      "volume": "930638"
    },
    {
      "date": "2023-01-09",
      "open": "63.8818",
      "high": "64.8452",
      "low": "62.181",
      "close": "62.6922",
      "volume": "613989"
    },
    {
      "date": "2023-01-10",
      "open": "62.879",
      "high": "63.5574",
      "low": "62.1417",
      "close": "63.4591",
      "volume": "670098"
    },
    {
      "date": "2023-01-11",
      "open": "63.9408",
      "high": "64.5503",
      "low": "63.5279",
      "close": "64.1669",
      "volume": "613824"
    },
    {
      "date": "2023-01-12",
      "open": "64.5503",
      "high": "65.327",
      "low": "64.0489",
      "close": "65.268",
      "volume": "584318"
    },
    {
      "date": "2023-01-13",
      "open": "64.6978",
      "high": "66.0643",
      "low": "64.5995",
      "close": "65.8775",
      "volume": "761292"
    },
    {
      "date": "2023-01-17",
      "open": "65.907",
      "high": "65.907",
      "low": "64.7076",
      "close": "64.9337",
      "volume": "1190299"
    },
    {
      "date": "2023-01-18",
      "open": "65.1107",
      "high": "65.3761",
      "low": "64.3635",
      "close": "64.3635",
      "volume": "634321"
    },
    {
      "date": "2023-01-19",
      "open": "63.9015",
      "high": "65.1795",
      "low": "63.7048",
      "close": "64.9927",
      "volume": "788437"
    },
    {
      "date": "2023-01-20",
      "open": "67.1555",
      "high": "69.7902",
      "low": "67.1555",
      "close": "68.9054",
      "volume": "2620979"
    },
    {
      "date": "2023-01-23",
      "open": "68.7088",
      "high": "69.4019",
      "low": "68.3647",
      "close": "69.3282",
      "volume": "1015292"
    },
    {
      "date": "2023-01-24",
      "open": "69.397",
      "high": "69.4363",
      "low": "68.3057",
      "close": "68.6203",
      "volume": "632209"
    },
    {
      "date": "2023-01-25",
      "open": "67.8339",
      "high": "69.1512",
      "low": "67.8339",
      "close": "68.8956",
      "volume": "757747"
    },
    {
      "date": "2023-01-26",
      "open": "69.161",
      "high": "69.4068",
      "low": "68.6105",
      "close": "68.9841",
      "volume": "584680"
    },
    {
      "date": "2023-01-27",
      "open": "68.5908",
      "high": "69.4461",
      "low": "68.5908",
      "close": "69.0136",
      "volume": "544181"
    },
    {
      "date": "2023-01-30",
      "open": "68.7088",
      "high": "69.1709",
      "low": "68.4434",
      "close": "68.5515",
      "volume": "521967"
    },
    {
      "date": "2023-01-31",
      "open": "68.4925",
      "high": "69.6133",
      "low": "68.2861",
      "close": "69.6034",
      "volume": "777324"
    },
    {
      "date": "2023-02-01",
      "open": "69.2692",
      "high": "70.3752",
      "low": "69.1807",
      "close": "69.7312",
      "volume": "1240984"
    },
    {
      "date": "2023-02-02",
      "open": "70.1146",
      "high": "70.8716",
      "low": "69.6034",
      "close": "70.4882",
      "volume": "997565"
    },
    {
      "date": "2023-02-03",
      "open": "69.9279",
      "high": "71.0584",
      "low": "69.8001",
      "close": "70.6062",
      "volume": "954330"
    },
    {
      "date": "2023-02-06",
      "open": "70.6062",
      "high": "70.6062",
      "low": "69.3773",
      "close": "69.8001",
      "volume": "750755"
    },
    {
      "date": "2023-02-07",
      "open": "69.3085",
      "high": "70.7733",
      "low": "69.3085",
      "close": "70.6259",
      "volume": "456977"
    },
    {
      "date": "2023-02-08",
      "open": "70.213",
      "high": "71.1813",
      "low": "70.1736",
      "close": "71.0289",
      "volume": "639677"
    },
    {
      "date": "2023-02-09",
      "open": "71.5696",
      "high": "71.9825",
      "low": "71.3239",
      "close": "71.4615",
      "volume": "499836"
    },
    {
      "date": "2023-02-10",
      "open": "71.7564",
      "high": "71.7564",
      "low": "70.1736",
      "close": "70.2523",
      "volume": "559629"
    },
    {
      "date": "2023-02-13",
      "open": "70.1736",
      "high": "71.1261",
      "low": "69.9967",
      "close": "70.5079",
      "volume": "460413"
    },
    {
      "date": "2023-02-14",
      "open": "70.5472",
      "high": "71.2747",
      "low": "69.7902",
      "close": "69.918",
      "volume": "666974"
    },
    {
      "date": "2023-02-15",
      "open": "69.397",
      "high": "70.5128",
      "low": "68.8268",
      "close": "70.1835",
      "volume": "522186"
    },
    {
      "date": "2023-02-16",
      "open": "69.1217",
      "high": "69.6034",
      "low": "68.6547",
      "close": "68.7776",
      "volume": "442620"
    },
    {
      "date": "2023-02-17",
      "open": "68.9349",
      "high": "68.9349",
      "low": "67.8928",
      "close": "68.8268",
      "volume": "473537"
    },
    {
      "date": "2023-02-21",
      "open": "68.1681",
      "high": "68.7088",
      "low": "67.7749",
      "close": "67.8634",
      "volume": "829644"
    },
    {
      "date": "2023-02-22",
      "open": "67.7159",
      "high": "69.0627",
      "low": "67.1948",
      "close": "68.6203",
      "volume": "496324"
    },
    {
      "date": "2023-02-23",
      "open": "68.1976",
      "high": "69.456",
      "low": "68.1976",
      "close": "69.0824",
      "volume": "387475"
    },
    {
      "date": "2023-02-24",
      "open": "67.7061",
      "high": "68.9841",
      "low": "66.723",
      "close": "67.8339",
      "volume": "1547279"
    },
    {
      "date": "2023-02-27",
      "open": "67.8339",
      "high": "69.7706",
      "low": "67.8339",
      "close": "68.1878",
      "volume": "1057153"
    },
    {
      "date": "2023-02-28",
      "open": "68.3942",
      "high": "68.4041",
      "low": "66.2314",
      "close": "66.723",
      "volume": "1425770"
    },
    {
      "date": "2023-03-01",
      "open": "67.1555",
      "high": "68.0354",
      "low": "65.5236",
      "close": "66.8508",
      "volume": "1138610"
    },
    {
      "date": "2023-03-02",
      "open": "67.7945",
      "high": "71.9825",
      "low": "66.487",
      "close": "71.9236",
      "volume": "1256111"
    },
    {
      "date": "2023-03-03",
      "open": "71.6581",
      "high": "74.2633",
      "low": "71.6581",
      "close": "73.8504",
      "volume": "2132756"
    },
    {
      "date": "2023-03-06",
      "open": "74.1552",
      "high": "74.863",
      "low": "72.012",
      "close": "72.4348",
      "volume": "1392540"
    },
    {
      "date": "2023-03-07",
      "open": "72.2775",
      "high": "72.4643",
      "low": "70.3014",
      "close": "70.4784",
      "volume": "1016621"
    },
    {
      "date": "2023-03-08",
      "open": "70.2719",
      "high": "70.6947",
      "low": "68.8759",
      "close": "69.0726",
      "volume": "945506"
    },
    {
      "date": "2023-03-09",
      "open": "69.0431",
      "high": "69.4019",
      "low": "67.4504",
      "close": "67.5094",
      "volume": "1051244"
    },
    {
      "date": "2023-03-10",
      "open": "67.8634",
      "high": "68.0403",
      "low": "66.6541",
      "close": "66.8999",
      "volume": "857013"
    },
    {
      "date": "2023-03-13",
      "open": "66.3985",
      "high": "68.64",
      "low": "66.2756",
      "close": "67.3325",
      "volume": "1002790"
    },
    {
      "date": "2023-03-14",
      "open": "67.9715",
      "high": "68.9546",
      "low": "66.2314",
      "close": "68.7285",
      "volume": "973511"
    },
    {
      "date": "2023-03-15",
      "open": "68.1976",
      "high": "69.0332",
      "low": "67.9813",
      "close": "68.9349",
      "volume": "715632"
    },
    {
      "date": "2023-03-16",
      "open": "68.6498",
      "high": "70.9699",
      "low": "67.2342",
      "close": "70.852",
      "volume": "809714"
    },
    {
      "date": "2023-03-17",
      "open": "70.911",
      "high": "71.867",
      "low": "70.2719",
      "close": "70.4391",
      "volume": "1084827"
    },
    {
      "date": "2023-03-20",
      "open": "69.7804",
      "high": "71.491",
      "low": "68.8759",
      "close": "70.7635",
      "volume": "1025699"
    },
    {
      "date": "2023-03-21",
      "open": "71.432",
      "high": "72.2578",
      "low": "70.3309",
      "close": "71.9039",
      "volume": "940496"
    },
    {
      "date": "2023-03-22",
      "open": "72.1693",
      "high": "72.4643",
      "low": "71.2106",
      "close": "71.3042",
      "volume": "802453"
    },
    {
      "date": "2023-03-23",
      "open": "71.7761",
      "high": "72.1103",
      "low": "70.8225",
      "close": "71.5598",
      "volume": "592186"
    },
    {
      "date": "2023-03-24",
      "open": "71.1764",
      "high": "72.1693",
      "low": "70.7438",
      "close": "72.1398",
      "volume": "555085"
    },
    {
      "date": "2023-03-27",
      "open": "72.4741",
      "high": "73.7964",
      "low": "71.3337",
      "close": "73.6636",
      "volume": "995730"
    },
    {
      "date": "2023-03-28",
      "open": "73.4572",
      "high": "74.106",
      "low": "72.656",
      "close": "72.8477",
      "volume": "1295153"
    },
    {
      "date": "2023-03-29",
      "open": "73.2704",
      "high": "74.0569",
      "low": "73.0984",
      "close": "73.7325",
      "volume": "820582"
    },
    {
      "date": "2023-03-30",
      "open": "74.4501",
      "high": "74.8532",
      "low": "73.4179",
      "close": "73.526",
      "volume": "683124"
    },
    {
      "date": "2023-03-31",
      "open": "74.224",
      "high": "74.4631",
      "low": "73.0934",
      "close": "73.5653",
      "volume": "1192431"
    },
    {
      "date": "2023-04-03",
      "open": "73.3687",
      "high": "73.6096",
      "low": "71.6188",
      "close": "71.9432",
      "volume": "889437"
    },
    {
      "date": "2023-04-04",
      "open": "72.2971",
      "high": "72.9656",
      "low": "69.4855",
      "close": "70.9994",
      "volume": "1409701"
    },
    {
      "date": "2023-04-05",
      "open": "70.9011",
      "high": "71.8793",
      "low": "70.9011",
      "close": "71.5795",
      "volume": "1181057"
    },
    {
      "date": "2023-04-06",
      "open": "71.2649",
      "high": "73.3196",
      "low": "71.0191",
      "close": "73.0738",
      "volume": "945657"
    },
    {
      "date": "2023-04-10",
      "open": "72.6216",
      "high": "73.7128",
      "low": "72.1792",
      "close": "73.5752",
      "volume": "962622"
    },
    {
      "date": "2023-04-11",
      "open": "73.6538",
      "high": "73.6538",
      "low": "71.9432",
      "close": "72.1005",
      "volume": "559710"
    },
    {
      "date": "2023-04-12",
      "open": "72.2381",
      "high": "73.0934",
      "low": "71.8498",
      "close": "72.4643",
      "volume": "851798"
    },
    {
      "date": "2023-04-13",
      "open": "72.4643",
      "high": "73.3245",
      "low": "72.4643",
      "close": "72.9656",
      "volume": "589720"
    },
    {
      "date": "2023-04-14",
      "open": "73.1229",
      "high": "73.6636",
      "low": "72.5134",
      "close": "72.6805",
      "volume": "768216"
    },
    {
      "date": "2023-04-17",
      "open": "72.7887",
      "high": "73.1868",
      "low": "72.0612",
      "close": "72.4151",
      "volume": "288407"
    },
    {
      "date": "2023-04-18",
      "open": "72.6707",
      "high": "73.4277",
      "low": "72.2971",
      "close": "73.1328",
      "volume": "582121"
    },
    {
      "date": "2023-04-19",
      "open": "72.9951",
      "high": "73.3097",
      "low": "72.2283",
      "close": "72.5036",
      "volume": "523048"
    },
    {
      "date": "2023-04-20",
      "open": "71.8842",
      "high": "72.9656",
      "low": "71.5696",
      "close": "72.2185",
      "volume": "406213"
    },
    {
      "date": "2023-04-21",
      "open": "72.2873",
      "high": "72.943",
      "low": "71.9236",
      "close": "72.3365",
      "volume": "630947"
    },
    {
      "date": "2023-04-24",
      "open": "72.5527",
      "high": "72.8133",
      "low": "71.6237",
      "close": "71.7466",
      "volume": "645848"
    },
    {
      "date": "2023-04-25",
      "open": "71.6581",
      "high": "71.9038",
      "low": "69.3675",
      "close": "70.2523",
      "volume": "543019"
    },
    {
      "date": "2023-04-26",
      "open": "70.4784",
      "high": "70.5079",
      "low": "68.9251",
      "close": "69.0922",
      "volume": "514806"
    },
    {
      "date": "2023-04-27",
      "open": "69.3577",
      "high": "70.4882",
      "low": "68.6449",
      "close": "70.0458",
      "volume": "452501"
    },
    {
      "date": "2023-04-28",
      "open": "69.6428",
      "high": "71.3435",
      "low": "68.9154",
      "close": "70.9699",
      "volume": "378038"
    },
    {
      "date": "2023-05-01",
      "open": "70.6357",
      "high": "71.55",
      "low": "70.6357",
      "close": "70.9208",
      "volume": "527892"
    },
    {
      "date": "2023-05-02",
      "open": "70.6455",
      "high": "71.0191",
      "low": "69.4461",
      "close": "70.7143",
      "volume": "511230"
    },
    {
      "date": "2023-05-03",
      "open": "70.9601",
      "high": "71.609",
      "low": "69.7116",
      "close": "69.7804",
      "volume": "690928"
    },
    {
      "date": "2023-05-04",
      "open": "69.2495",
      "high": "69.8296",
      "low": "68.5515",
      "close": "69.338",
      "volume": "661912"
    },
    {
      "date": "2023-05-05",
      "open": "69.338",
      "high": "73.4572",
      "low": "69.0234",
      "close": "72.2283",
      "volume": "1243981"
    },
    {
      "date": "2023-05-08",
      "open": "72.2775",
      "high": "73.0639",
      "low": "71.4418",
      "close": "72.5822",
      "volume": "650448"
    },
    {
      "date": "2023-05-09",
      "open": "72.4839",
      "high": "73.3196",
      "low": "70.0753",
      "close": "70.7832",
      "volume": "1372393"
    },
    {
      "date": "2023-05-10",
      "open": "71.4222",
      "high": "71.9137",
      "low": "68.7531",
      "close": "69.6428",
      "volume": "1125817"
    },
    {
      "date": "2023-05-11",
      "open": "69.7902",
      "high": "70.7389",
      "low": "69.5641",
      "close": "70.1835",
      "volume": "718845"
    },
    {
      "date": "2023-05-12",
      "open": "70.1638",
      "high": "71.5795",
      "low": "70.1638",
      "close": "71.5303",
      "volume": "883768"
    },
    {
      "date": "2023-05-15",
      "open": "71.6679",
      "high": "74.2018",
      "low": "71.6679",
      "close": "73.7914",
      "volume": "985044"
    },
    {
      "date": "2023-05-16",
      "open": "73.2212",
      "high": "73.4965",
      "low": "72.4544",
      "close": "72.5429",
      "volume": "536874"
    },
    {
      "date": "2023-05-17",
      "open": "72.9361",
      "high": "73.2409",
      "low": "72.1693",
      "close": "72.7887",
      "volume": "535324"
    },
    {
      "date": "2023-05-18",
      "open": "72.8968",
      "high": "73.2409",
      "low": "71.7663",
      "close": "72.0415",
      "volume": "666513"
    },
    {
      "date": "2023-05-19",
      "open": "72.4643",
      "high": "72.6609",
      "low": "71.6483",
      "close": "72.071",
      "volume": "695598"
    },
    {
      "date": "2023-05-22",
      "open": "72.1595",
      "high": "72.5724",
      "low": "71.0584",
      "close": "71.1764",
      "volume": "430852"
    },
    {
      "date": "2023-05-23",
      "open": "70.6652",
      "high": "71.2256",
      "low": "68.7924",
      "close": "69.22",
      "volume": "564983"
    },
    {
      "date": "2023-05-24",
      "open": "68.9939",
      "high": "70.6062",
      "low": "68.7899",
      "close": "70.1441",
      "volume": "537290"
    },
    {
      "date": "2023-05-25",
      "open": "70.1441",
      "high": "70.2425",
      "low": "68.7088",
      "close": "68.8268",
      "volume": "1179037"
    },
    {
      "date": "2023-05-26",
      "open": "69.2004",
      "high": "70.9208",
      "low": "68.7531",
      "close": "70.1933",
      "volume": "815909"
    },
    {
      "date": "2023-05-30",
      "open": "70.4882",
      "high": "70.9454",
      "low": "69.2692",
      "close": "69.4756",
      "volume": "701390"
    },
    {
      "date": "2023-05-31",
      "open": "69.1709",
      "high": "70.0999",
      "low": "68.5417",
      "close": "69.2102",
      "volume": "1888720"
    },
    {
      "date": "2023-06-01",
      "open": "69.2102",
      "high": "70.6652",
      "low": "68.2664",
      "close": "69.9279",
      "volume": "845633"
    },
    {
      "date": "2023-06-02",
      "open": "70.1933",
      "high": "70.734",
      "low": "69.9279",
      "close": "70.6455",
      "volume": "957731"
    },
    {
      "date": "2023-06-05",
      "open": "70.6259",
      "high": "72.248",
      "low": "70.1638",
      "close": "71.7073",
      "volume": "601789"
    },
    {
      "date": "2023-06-06",
      "open": "71.6974",
      "high": "72.6792",
      "low": "70.7635",
      "close": "71.9825",
      "volume": "722775"
    },
    {
      "date": "2023-06-07",
      "open": "71.6188",
      "high": "72.769",
      "low": "71.2157",
      "close": "71.3337",
      "volume": "371515"
    },
    {
      "date": "2023-06-08",
      "open": "71.1862",
      "high": "74.2535",
      "low": "71.0584",
      "close": "74.106",
      "volume": "1170972"
    },
    {
      "date": "2023-06-09",
      "open": "73.9782",
      "high": "74.4206",
      "low": "73.4277",
      "close": "74.3616",
      "volume": "849829"
    },
    {
      "date": "2023-06-12",
      "open": "74.2928",
      "high": "76.2344",
      "low": "74.106",
      "close": "75.8953",
      "volume": "791380"
    },
    {
      "date": "2023-06-13",
      "open": "75.8953",
      "high": "76.6424",
      "low": "74.9613",
      "close": "76.4851",
      "volume": "1406364"
    },
    {
      "date": "2023-06-14",
      "open": "76.2689",
      "high": "77.3798",
      "low": "75.7773",
      "close": "76.9374",
      "volume": "1020748"
    },
    {
      "date": "2023-06-15",
      "open": "76.957",
      "high": "78.648",
      "low": "76.5982",
      "close": "78.6086",
      "volume": "1334388"
    },
    {
      "date": "2023-06-16",
      "open": "78.7758",
      "high": "78.7758",
      "low": "75.5905",
      "close": "76.7702",
      "volume": "1625131"
    },
    {
      "date": "2023-06-20",
      "open": "76.20",
      "high": "76.6818",
      "low": "75.3742",
      "close": "76.4655",
      "volume": "897632"
    },
    {
      "date": "2023-06-21",
      "open": "76.5048",
      "high": "76.8145",
      "low": "75.2759",
      "close": "76.0034",
      "volume": "677294"
    },
    {
      "date": "2023-06-22",
      "open": "75.7773",
      "high": "76.4851",
      "low": "74.9613",
      "close": "75.3054",
      "volume": "658562"
    },
    {
      "date": "2023-06-23",
      "open": "74.9023",
      "high": "75.9936",
      "low": "73.9881",
      "close": "74.283",
      "volume": "2736698"
    },
    {
      "date": "2023-06-26",
      "open": "74.7156",
      "high": "75.3841",
      "low": "72.9558",
      "close": "72.9656",
      "volume": "612077"
    },
    {
      "date": "2023-06-27",
      "open": "72.946",
      "high": "74.2928",
      "low": "72.8575",
      "close": "73.5948",
      "volume": "813930"
    },
    {
      "date": "2023-06-28",
      "open": "73.6636",
      "high": "74.1404",
      "low": "72.7592",
      "close": "73.6047",
      "volume": "794624"
    },
    {
      "date": "2023-06-29",
      "open": "73.5653",
      "high": "74.2535",
      "low": "72.9951",
      "close": "73.644",
      "volume": "1351048"
    },
    {
      "date": "2023-06-30",
      "open": "74.106",
      "high": "74.6172",
      "low": "73.644",
      "close": "74.0077",
      "volume": "1140617"
    },
    {
      "date": "2023-07-03",
      "open": "74.2535",
      "high": "74.8729",
      "low": "73.2704",
      "close": "74.8335",
      "volume": "392633"
    },
    {
      "date": "2023-07-05",
      "open": "74.4796",
      "high": "76.025",
      "low": "73.5408",
      "close": "75.8953",
      "volume": "954125"
    },
    {
      "date": "2023-07-06",
      "open": "75.5709",
      "high": "75.8953",
      "low": "72.248",
      "close": "73.8799",
      "volume": "835632"
    },
    {
      "date": "2023-07-07",
      "open": "73.2606",
      "high": "74.3911",
      "low": "72.7494",
      "close": "72.8575",
      "volume": "1073073"
    },
    {
      "date": "2023-07-10",
      "open": "72.7985",
      "high": "73.2753",
      "low": "71.8351",
      "close": "72.4053",
      "volume": "1111741"
    },
    {
      "date": "2023-07-11",
      "open": "72.7395",
      "high": "73.2507",
      "low": "71.4959",
      "close": "72.1005",
      "volume": "1100993"
    },
    {
      "date": "2023-07-12",
      "open": "72.7297",
      "high": "73.6341",
      "low": "72.5552",
      "close": "73.4179",
      "volume": "1049846"
    },
    {
      "date": "2023-07-13",
      "open": "73.5063",
      "high": "73.7619",
      "low": "72.7592",
      "close": "73.585",
      "volume": "698417"
    },
    {
      "date": "2023-07-14",
      "open": "73.5948",
      "high": "73.7215",
      "low": "72.5036",
      "close": "72.7592",
      "volume": "539639"
    },
    {
      "date": "2023-07-17",
      "open": "73.1721",
      "high": "74.1945",
      "low": "72.8477",
      "close": "73.6145",
      "volume": "591389"
    },
    {
      "date": "2023-07-18",
      "open": "73.6636",
      "high": "73.6636",
      "low": "71.6876",
      "close": "72.4544",
      "volume": "867424"
    },
    {
      "date": "2023-07-19",
      "open": "72.4544",
      "high": "72.6019",
      "low": "71.6385",
      "close": "72.13",
      "volume": "508250"
    },
    {
      "date": "2023-07-20",
      "open": "72.13",
      "high": "72.37",
      "low": "71.39",
      "close": "71.96",
      "volume": "621132"
    },
    {
      "date": "2023-07-21",
      "open": "72.12",
      "high": "73.03",
      "low": "71.69",
      "close": "72.96",
      "volume": "953096"
    },
    {
      "date": "2023-07-24",
      "open": "72.76",
      "high": "73.32",
      "low": "70.33",
      "close": "70.48",
      "volume": "1155767"
    },
    {
      "date": "2023-07-25",
      "open": "70.42",
      "high": "72.095",
      "low": "70.31",
      "close": "71.68",
      "volume": "802876"
    },
    {
      "date": "2023-07-26",
      "open": "71.64",
      "high": "71.96",
      "low": "70.60",
      "close": "71.29",
      "volume": "658641"
    },
    {
      "date": "2023-07-27",
      "open": "72.05",
      "high": "72.43",
      "low": "71.26",
      "close": "71.58",
      "volume": "476769"
    },
    {
      "date": "2023-07-28",
      "open": "72.36",
      "high": "73.10",
      "low": "72.16",
      "close": "72.51",
      "volume": "693261"
    },
    {
      "date": "2023-07-31",
      "open": "72.73",
      "high": "73.18",
      "low": "71.95",
      "close": "72.60",
      "volume": "1217554"
    },
    {
      "date": "2023-08-01",
      "open": "72.67",
      "high": "73.54",
      "low": "72.21",
      "close": "73.31",
      "volume": "763125"
    },
    {
      "date": "2023-08-02",
      "open": "73.28",
      "high": "73.40",
      "low": "72.12",
      "close": "72.16",
      "volume": "690296"
    },
    {
      "date": "2023-08-03",
      "open": "71.91",
      "high": "74.30",
      "low": "71.91",
      "close": "74.10",
      "volume": "1022753"
    },
    {
      "date": "2023-08-04",
      "open": "66.01",
      "high": "78.58",
      "low": "66.01",
      "close": "74.13",
      "volume": "774411"
    },
    {
      "date": "2023-08-07",
      "open": "74.84",
      "high": "74.89",
      "low": "72.46",
      "close": "73.31",
      "volume": "1311213"
    },
    {
      "date": "2023-08-08",
      "open": "73.04",
      "high": "74.69",
      "low": "71.70",
      "close": "71.75",
      "volume": "661999"
    },
    {
      "date": "2023-08-09",
      "open": "72.00",
      "high": "72.58",
      "low": "70.12",
      "close": "70.23",
      "volume": "918960"
    },
    {
      "date": "2023-08-10",
      "open": "70.62",
      "high": "70.95",
      "low": "69.7118",
      "close": "70.11",
      "volume": "887473"
    },
    {
      "date": "2023-08-11",
      "open": "70.06",
      "high": "70.77",
      "low": "69.14",
      "close": "70.17",
      "volume": "731450"
    },
    {
      "date": "2023-08-14",
      "open": "69.80",
      "high": "69.975",
      "low": "69.05",
      "close": "69.65",
      "volume": "558460"
    },
    {
      "date": "2023-08-15",
      "open": "69.54",
      "high": "70.13",
      "low": "69.15",
      "close": "69.97",
      "volume": "520852"
    },
    {
      "date": "2023-08-16",
      "open": "70.00",
      "high": "70.00",
      "low": "68.59",
      "close": "69.26",
      "volume": "641205"
    },
    {
      "date": "2023-08-17",
      "open": "68.95",
      "high": "69.43",
      "low": "67.01",
      "close": "67.17",
      "volume": "714708"
    },
    {
      "date": "2023-08-18",
      "open": "67.22",
      "high": "67.905",
      "low": "65.73",
      "close": "66.39",
      "volume": "963860"
    },
    {
      "date": "2023-08-21",
      "open": "66.59",
      "high": "67.11",
      "low": "65.96",
      "close": "66.08",
      "volume": "514294"
    },
    {
      "date": "2023-08-22",
      "open": "66.15",
      "high": "66.485",
      "low": "65.68",
      "close": "65.85",
      "volume": "1224973"
    },
    {
      "date": "2023-08-23",
      "open": "65.83",
      "high": "66.51",
      "low": "65.69",
      "close": "66.13",
      "volume": "396545"
    },
    {
      "date": "2023-08-24",
      "open": "66.09",
      "high": "66.805",
      "low": "63.77",
      "close": "63.85",
      "volume": "846776"
    },
    {
      "date": "2023-08-25",
      "open": "64.31",
      "high": "64.90",
      "low": "63.70",
      "close": "64.45",
      "volume": "550372"
    },
    {
      "date": "2023-08-28",
      "open": "65.02",
      "high": "65.81",
      "low": "64.23",
      "close": "65.12",
      "volume": "528506"
    },
    {
      "date": "2023-08-29",
      "open": "64.72",
      "high": "66.83",
      "low": "64.72",
      "close": "66.32",
      "volume": "827759"
    },
    {
      "date": "2023-08-30",
      "open": "67.17",
      "high": "68.57",
      "low": "66.69",
      "close": "68.00",
      "volume": "803425"
    },
    {
      "date": "2023-08-31",
      "open": "68.17",
      "high": "69.59",
      "low": "67.53",
      "close": "68.79",
      "volume": "1343230"
    },
    {
      "date": "2023-09-01",
      "open": "69.00",
      "high": "69.39",
      "low": "67.4001",
      "close": "69.03",
      "volume": "777494"
    },
    {
      "date": "2023-09-05",
      "open": "69.19",
      "high": "69.19",
      "low": "65.42",
      "close": "66.85",
      "volume": "1639259"
    },
    {
      "date": "2023-09-06",
      "open": "66.83",
      "high": "67.39",
      "low": "66.00",
      "close": "67.05",
      "volume": "1005402"
    },
    {
      "date": "2023-09-07",
      "open": "66.81",
      "high": "67.33",
      "low": "66.27",
      "close": "66.51",
      "volume": "550950"
    },
    {
      "date": "2023-09-08",
      "open": "66.33",
      "high": "67.00",
      "low": "65.50",
      "close": "66.00",
      "volume": "495769"
    },
    {
      "date": "2023-09-11",
      "open": "66.10",
      "high": "67.0518",
      "low": "65.63",
      "close": "66.46",
      "volume": "1085569"
    },
    {
      "date": "2023-09-12",
      "open": "65.74",
      "high": "68.27",
      "low": "65.73",
      "close": "67.87",
      "volume": "1168445"
    },
    {
      "date": "2023-09-13",
      "open": "68.14",
      "high": "68.26",
      "low": "66.715",
      "close": "66.84",
      "volume": "857393"
    },
    {
      "date": "2023-09-14",
      "open": "67.05",
      "high": "68.62",
      "low": "67.02",
      "close": "67.86",
      "volume": "876178"
    },
    {
      "date": "2023-09-15",
      "open": "68.00",
      "high": "68.435",
      "low": "66.86",
      "close": "66.92",
      "volume": "2433652"
    },
    {
      "date": "2023-09-18",
      "open": "66.52",
      "high": "68.72",
      "low": "66.52",
      "close": "68.22",
      "volume": "886555"
    },
    {
      "date": "2023-09-19",
      "open": "67.78",
      "high": "68.39",
      "low": "67.14",
      "close": "67.32",
      "volume": "548879"
    },
    {
      "date": "2023-09-20",
      "open": "67.56",
      "high": "68.08",
      "low": "66.00",
      "close": "66.11",
      "volume": "685756"
    },
    {
      "date": "2023-09-21",
      "open": "65.72",
      "high": "66.50",
      "low": "62.67",
      "close": "63.20",
      "volume": "1552301"
    },
    {
      "date": "2023-09-22",
      "open": "63.70",
      "high": "64.44",
      "low": "62.99",
      "close": "63.04",
      "volume": "853722"
    },
    {
      "date": "2023-09-25",
      "open": "62.51",
      "high": "63.85",
      "low": "62.51",
      "close": "63.21",
      "volume": "638479"
    },
    {
      "date": "2023-09-26",
      "open": "62.68",
      "high": "63.52",
      "low": "61.605",
      "close": "62.04",
      "volume": "940008"
    },
    {
      "date": "2023-09-27",
      "open": "62.44",
      "high": "62.64",
      "low": "61.11",
      "close": "61.45",
      "volume": "701750"
    },
    {
      "date": "2023-09-28",
      "open": "61.13",
      "high": "62.25",
      "low": "60.95",
      "close": "61.68",
      "volume": "670497"
    },
    {
      "date": "2023-09-29",
      "open": "62.27",
      "high": "63.32",
      "low": "61.73",
      "close": "62.30",
      "volume": "721888"
    },
    {
      "date": "2023-10-02",
      "open": "65.10",
      "high": "68.89",
      "low": "65.10",
      "close": "68.59",
      "volume": "2875129"
    },
    {
      "date": "2023-10-03",
      "open": "67.54",
      "high": "69.00",
      "low": "66.75",
      "close": "67.14",
      "volume": "1256800"
    },
    {
      "date": "2023-10-04",
      "open": "67.42",
      "high": "68.33",
      "low": "66.49",
      "close": "68.31",
      "volume": "636043"
    },
    {
      "date": "2023-10-05",
      "open": "68.40",
      "high": "69.10",
      "low": "67.44",
      "close": "67.66",
      "volume": "646507"
    },
    {
      "date": "2023-10-06",
      "open": "68.12",
      "high": "69.635",
      "low": "67.5639",
      "close": "69.08",
      "volume": "764201"
    },
    {
      "date": "2023-10-09",
      "open": "68.51",
      "high": "69.70",
      "low": "68.00",
      "close": "69.17",
      "volume": "501860"
    },
    {
      "date": "2023-10-10",
      "open": "68.74",
      "high": "69.77",
      "low": "68.56",
      "close": "68.61",
      "volume": "452387"
    },
    {
      "date": "2023-10-11",
      "open": "68.50",
      "high": "69.27",
      "low": "68.03",
      "close": "68.59",
      "volume": "424755"
    },
    {
      "date": "2023-10-12",
      "open": "68.68",
      "high": "68.75",
      "low": "66.92",
      "close": "67.20",
      "volume": "606689"
    },
    {
      "date": "2023-10-13",
      "open": "67.51",
      "high": "68.31",
      "low": "66.59",
      "close": "66.94",
      "volume": "509617"
    },
    {
      "date": "2023-10-16",
      "open": "67.75",
      "high": "68.62",
      "low": "67.135",
      "close": "68.42",
      "volume": "449799"
    },
    {
      "date": "2023-10-17",
      "open": "67.83",
      "high": "71.33",
      "low": "67.51",
      "close": "70.90",
      "volume": "1617413"
    },
    {
      "date": "2023-10-18",
      "open": "70.33",
      "high": "71.11",
      "low": "69.36",
      "close": "69.44",
      "volume": "648450"
    },
    {
      "date": "2023-10-19",
      "open": "69.68",
      "high": "70.3775",
      "low": "68.22",
      "close": "68.40",
      "volume": "448933"
    },
    {
      "date": "2023-10-20",
      "open": "68.87",
      "high": "68.98",
      "low": "66.78",
      "close": "66.91",
      "volume": "705603"
    },
    {
      "date": "2023-10-23",
      "open": "66.56",
      "high": "68.73",
      "low": "65.93",
      "close": "67.55",
      "volume": "1337226"
    },
    {
      "date": "2023-10-24",
      "open": "67.59",
      "high": "69.85",
      "low": "67.46",
      "close": "68.03",
      "volume": "756795"
    },
    {
      "date": "2023-10-25",
      "open": "67.41",
      "high": "67.48",
      "low": "64.64",
      "close": "65.32",
      "volume": "686871"
    },
    {
      "date": "2023-10-26",
      "open": "65.00",
      "high": "65.32",
      "low": "63.81",
      "close": "64.61",
      "volume": "608957"
    },
    {
      "date": "2023-10-27",
      "open": "64.62",
      "high": "66.01",
      "low": "63.65",
      "close": "64.36",
      "volume": "691128"
    },
    {
      "date": "2023-10-30",
      "open": "64.79",
      "high": "65.49",
      "low": "64.325",
      "close": "65.30",
      "volume": "721231"
    },
    {
      "date": "2023-10-31",
      "open": "65.52",
      "high": "66.32",
      "low": "64.425",
      "close": "64.69",
      "volume": "979439"
    },
    {
      "date": "2023-11-01",
      "open": "64.69",
      "high": "66.00",
      "low": "64.215",
      "close": "64.91",
      "volume": "749516"
    },
    {
      "date": "2023-11-02",
      "open": "65.59",
      "high": "66.37",
      "low": "65.405",
      "close": "65.69",
      "volume": "898608"
    },
    {
      "date": "2023-11-03",
      "open": "63.72",
      "high": "66.465",
      "low": "63.18",
      "close": "65.23",
      "volume": "1298320"
    },
    {
      "date": "2023-11-06",
      "open": "65.09",
      "high": "65.56",
      "low": "63.00",
      "close": "64.98",
      "volume": "957637"
    },
    {
      "date": "2023-11-07",
      "open": "64.81",
      "high": "65.9025",
      "low": "63.94",
      "close": "64.20",
      "volume": "371026"
    },
    {
      "date": "2023-11-08",
      "open": "64.11",
      "high": "66.06",
      "low": "64.0683",
      "close": "66.00",
      "volume": "801215"
    },
    {
      "date": "2023-11-09",
      "open": "66.33",
      "high": "68.73",
      "low": "64.64",
      "close": "65.80",
      "volume": "1005370"
    },
    {
      "date": "2023-11-10",
      "open": "65.44",
      "high": "68.302",
      "low": "65.37",
      "close": "67.85",
      "volume": "919821"
    },
    {
      "date": "2023-11-13",
      "open": "67.83",
      "high": "67.83",
      "low": "65.66",
      "close": "66.26",
      "volume": "963474"
    },
    {
      "date": "2023-11-14",
      "open": "67.62",
      "high": "68.26",
      "low": "66.00",
      "close": "66.16",
      "volume": "606704"
    },
    {
      "date": "2023-11-15",
      "open": "66.36",
      "high": "67.11",
      "low": "64.44",
      "close": "64.57",
      "volume": "1191452"
    },
    {
      "date": "2023-11-16",
      "open": "65.05",
      "high": "65.20",
      "low": "63.39",
      "close": "63.48",
      "volume": "871365"
    },
    {
      "date": "2023-11-17",
      "open": "63.85",
      "high": "64.0346",
      "low": "61.64",
      "close": "63.86",
      "volume": "1338583"
    },
    {
      "date": "2023-11-20",
      "open": "64.16",
      "high": "67.00",
      "low": "64.16",
      "close": "65.37",
      "volume": "1195464"
    },
    {
      "date": "2023-11-21",
      "open": "65.30",
      "high": "66.0899",
      "low": "63.89",
      "close": "64.48",
      "volume": "1004512"
    },
    {
      "date": "2023-11-22",
      "open": "65.07",
      "high": "65.34",
      "low": "64.30",
      "close": "65.32",
      "volume": "759153"
    },
    {
      "date": "2023-11-24",
      "open": "65.00",
      "high": "66.02",
      "low": "65.00",
      "close": "65.99",
      "volume": "267148"
    },
    {
      "date": "2023-11-27",
      "open": "65.64",
      "high": "66.44",
      "low": "65.30",
      "close": "65.66",
      "volume": "995565"
    },
    {
      "date": "2023-11-28",
      "open": "65.36",
      "high": "65.75",
      "low": "64.54",
      "close": "64.66",
      "volume": "819706"
    },
    {
      "date": "2023-11-29",
      "open": "64.83",
      "high": "65.41",
      "low": "62.43",
      "close": "63.38",
      "volume": "961458"
    },
    {
      "date": "2023-11-30",
      "open": "63.41",
      "high": "64.31",
      "low": "62.265",
      "close": "63.66",
      "volume": "1843238"
    },
    {
      "date": "2023-12-01",
      "open": "63.53",
      "high": "64.59",
      "low": "63.06",
      "close": "63.64",
      "volume": "879515"
    },
    {
      "date": "2023-12-04",
      "open": "63.92",
      "high": "64.01",
      "low": "62.26",
      "close": "62.82",
      "volume": "742032"
    },
    {
      "date": "2023-12-05",
      "open": "62.51",
      "high": "63.09",
      "low": "61.94",
      "close": "62.29",
      "volume": "1060786"
    },
    {
      "date": "2023-12-06",
      "open": "62.42",
      "high": "62.60",
      "low": "61.23",
      "close": "61.65",
      "volume": "1286910"
    },
    {
      "date": "2023-12-07",
      "open": "62.00",
      "high": "63.09",
      "low": "61.62",
      "close": "61.84",
      "volume": "804492"
    },
    {
      "date": "2023-12-08",
      "open": "61.72",
      "high": "63.405",
      "low": "61.456",
      "close": "62.92",
      "volume": "1149403"
    },
    {
      "date": "2023-12-11",
      "open": "62.72",
      "high": "63.92",
      "low": "62.72",
      "close": "63.18",
      "volume": "760567"
    },
    {
      "date": "2023-12-12",
      "open": "63.11",
      "high": "63.875",
      "low": "62.43",
      "close": "63.52",
      "volume": "1622688"
    },
    {
      "date": "2023-12-13",
      "open": "63.44",
      "high": "63.96",
      "low": "62.67",
      "close": "63.00",
      "volume": "1414047"
    },
    {
      "date": "2023-12-14",
      "open": "63.73",
      "high": "64.65",
      "low": "62.98",
      "close": "63.72",
      "volume": "3529899"
    },
    {
      "date": "2023-12-15",
      "open": "63.62",
      "high": "64.82",
      "low": "63.40",
      "close": "64.39",
      "volume": "1565994"
    },
    {
      "date": "2023-12-18",
      "open": "63.69",
      "high": "64.71",
      "low": "62.91",
      "close": "64.64",
      "volume": "1709086"
    },
    {
      "date": "2023-12-19",
      "open": "64.48",
      "high": "66.0299",
      "low": "63.60",
      "close": "65.92",
      "volume": "1114269"
    },
    {
      "date": "2023-12-20",
      "open": "65.75",
      "high": "66.42",
      "low": "64.41",
      "close": "64.69",
      "volume": "1529536"
    },
    {
      "date": "2023-12-21",
      "open": "64.75",
      "high": "65.335",
      "low": "63.245",
      "close": "64.35",
      "volume": "1253533"
    },
    {
      "date": "2023-12-22",
      "open": "64.58",
      "high": "65.22",
      "low": "63.91",
      "close": "64.04",
      "volume": "771293"
    },
    {
      "date": "2023-12-26",
      "open": "64.05",
      "high": "64.14",
      "low": "62.33",
      "close": "62.34",
      "volume": "1582528"
    },
    {
      "date": "2023-12-27",
      "open": "62.17",
      "high": "62.8797",
      "low": "61.67",
      "close": "62.54",
      "volume": "1019586"
    },
    {
      "date": "2023-12-28",
      "open": "62.54",
      "high": "63.35",
      "low": "62.30",
      "close": "63.25",
      "volume": "742627"
    },
    {
      "date": "2023-12-29",
      "open": "62.98",
      "high": "63.40",
      "low": "62.55",
      "close": "63.13",
      "volume": "514339"
    },
    {
      "date": "2024-01-02",
      "open": "62.85",
      "high": "63.205",
      "low": "61.83",
      "close": "62.32",
      "volume": "1049517"
    },
    {
      "date": "2024-01-03",
      "open": "62.28",
      "high": "62.53",
      "low": "61.76",
      "close": "62.15",
      "volume": "985146"
    },
    {
      "date": "2024-01-04",
      "open": "62.43",
      "high": "62.81",
      "low": "61.90",
      "close": "61.90",
      "volume": "993912"
    },
    {
      "date": "2024-01-05",
      "open": "61.81",
      "high": "62.78",
      "low": "61.53",
      "close": "62.24",
      "volume": "738149"
    },
    {
      "date": "2024-01-08",
      "open": "62.46",
      "high": "62.91",
      "low": "61.96",
      "close": "62.69",
      "volume": "530886"
    },
    {
      "date": "2024-01-09",
      "open": "62.35",
      "high": "62.785",
      "low": "61.90",
      "close": "62.09",
      "volume": "620324"
    },
    {
      "date": "2024-01-10",
      "open": "61.98",
      "high": "62.3484",
      "low": "61.50",
      "close": "61.89",
      "volume": "553659"
    },
    {
      "date": "2024-01-11",
      "open": "61.92",
      "high": "62.14",
      "low": "61.44",
      "close": "62.06",
      "volume": "712170"
    },
    {
      "date": "2024-01-12",
      "open": "62.10",
      "high": "64.00",
      "low": "62.10",
      "close": "63.64",
      "volume": "1066883"
    },
    {
      "date": "2024-01-16",
      "open": "63.57",
      "high": "63.57",
      "low": "62.40",
      "close": "63.11",
      "volume": "864238"
    },
    {
      "date": "2024-01-17",
      "open": "62.55",
      "high": "64.01",
      "low": "62.55",
      "close": "63.10",
      "volume": "1199853"
    },
    {
      "date": "2024-01-18",
      "open": "63.34",
      "high": "63.65",
      "low": "62.485",
      "close": "62.90",
      "volume": "945984"
    },
    {
      "date": "2024-01-19",
      "open": "63.61",
      "high": "63.61",
      "low": "62.555",
      "close": "63.04",
      "volume": "734791"
    },
    {
      "date": "2024-01-22",
      "open": "63.23",
      "high": "63.51",
      "low": "62.75",
      "close": "63.15",
      "volume": "732932"
    },
    {
      "date": "2024-01-23",
      "open": "66.22",
      "high": "68.3699",
      "low": "65.42",
      "close": "67.70",
      "volume": "2451119"
    },
    {
      "date": "2024-01-24",
      "open": "68.17",
      "high": "68.635",
      "low": "67.70",
      "close": "68.26",
      "volume": "1279163"
    },
    {
      "date": "2024-01-25",
      "open": "68.72",
      "high": "69.17",
      "low": "67.58",
      "close": "68.22",
      "volume": "1199486"
    },
    {
      "date": "2024-01-26",
      "open": "68.19",
      "high": "68.885",
      "low": "67.84",
      "close": "68.26",
      "volume": "658969"
    },
    {
      "date": "2024-01-29",
      "open": "68.03",
      "high": "68.25",
      "low": "67.66",
      "close": "68.00",
      "volume": "712472"
    },
    {
      "date": "2024-01-30",
      "open": "67.99",
      "high": "68.2599",
      "low": "67.56",
      "close": "67.97",
      "volume": "778862"
    },
    {
      "date": "2024-01-31",
      "open": "67.59",
      "high": "68.115",
      "low": "67.21",
      "close": "67.25",
      "volume": "869842"
    },
    {
      "date": "2024-02-01",
      "open": "67.56",
      "high": "67.73",
      "low": "66.935",
      "close": "67.60",
      "volume": "703682"
    },
    {
      "date": "2024-02-02",
      "open": "67.87",
      "high": "67.92",
      "low": "66.02",
      "close": "66.54",
      "volume": "810527"
    },
    {
      "date": "2024-02-05",
      "open": "66.33",
      "high": "66.50",
      "low": "65.18",
      "close": "65.30",
      "volume": "559253"
    },
    {
      "date": "2024-02-06",
      "open": "65.50",
      "high": "66.18",
      "low": "64.80",
      "close": "66.10",
      "volume": "1090155"
    },
    {
      "date": "2024-02-07",
      "open": "66.05",
      "high": "66.41",
      "low": "65.40",
      "close": "66.00",
      "volume": "1432846"
    },
    {
      "date": "2024-02-08",
      "open": "66.18",
      "high": "66.37",
      "low": "65.61",
      "close": "66.02",
      "volume": "1339003"
    },
    {
      "date": "2024-02-09",
      "open": "66.17",
      "high": "66.88",
      "low": "65.93",
      "close": "66.61",
      "volume": "1168259"
    },
    {
      "date": "2024-02-12",
      "open": "66.44",
      "high": "68.25",
      "low": "66.30",
      "close": "67.93",
      "volume": "1345661"
    },
    {
      "date": "2024-02-13",
      "open": "67.29",
      "high": "67.325",
      "low": "65.16",
      "close": "65.75",
      "volume": "1336803"
    },
    {
      "date": "2024-02-14",
      "open": "65.94",
      "high": "67.235",
      "low": "65.52",
      "close": "66.79",
      "volume": "1458776"
    },
    {
      "date": "2024-02-15",
      "open": "66.82",
      "high": "68.565",
      "low": "66.82",
      "close": "68.50",
      "volume": "855960"
    },
    {
      "date": "2024-02-16",
      "open": "68.23",
      "high": "69.47",
      "low": "68.00",
      "close": "69.18",
      "volume": "875395"
    },
    {
      "date": "2024-02-20",
      "open": "68.88",
      "high": "69.47",
      "low": "67.31",
      "close": "67.35",
      "volume": "1052735"
    },
    {
      "date": "2024-02-21",
      "open": "66.80",
      "high": "67.845",
      "low": "66.68",
      "close": "67.45",
      "volume": "998181"
    },
    {
      "date": "2024-02-22",
      "open": "67.64",
      "high": "68.70",
      "low": "67.45",
      "close": "68.25",
      "volume": "825463"
    },
    {
      "date": "2024-02-23",
      "open": "68.13",
      "high": "68.86",
      "low": "67.74",
      "close": "68.75",
      "volume": "772510"
    },
    {
      "date": "2024-02-26",
      "open": "68.51",
      "high": "69.655",
      "low": "68.18",
      "close": "68.22",
      "volume": "1313923"
    },
    {
      "date": "2024-02-27",
      "open": "68.37",
      "high": "69.20",
      "low": "67.89",
      "close": "68.88",
      "volume": "1592978"
    },
    {
      "date": "2024-02-28",
      "open": "69.93",
      "high": "73.44",
      "low": "69.68",
      "close": "69.89",
      "volume": "2071744"
    },
    {
      "date": "2024-02-29",
      "open": "70.43",
      "high": "73.085",
      "low": "70.43",
      "close": "72.76",
      "volume": "2200966"
    },
    {
      "date": "2024-03-01",
      "open": "72.96",
      "high": "73.70",
      "low": "72.035",
      "close": "73.30",
      "volume": "1534796"
    },
    {
      "date": "2024-03-04",
      "open": "72.81",
      "high": "73.90",
      "low": "72.40",
      "close": "72.89",
      "volume": "1466453"
    },
    {
      "date": "2024-03-05",
      "open": "72.34",
      "high": "72.945",
      "low": "70.4325",
      "close": "72.05",
      "volume": "1355252"
    },
    {
      "date": "2024-03-06",
      "open": "72.09",
      "high": "72.86",
      "low": "69.395",
      "close": "70.16",
      "volume": "1688158"
    },
    {
      "date": "2024-03-07",
      "open": "70.67",
      "high": "71.41",
      "low": "70.40",
      "close": "71.01",
      "volume": "599349"
    },
    {
      "date": "2024-03-08",
      "open": "70.99",
      "high": "72.085",
      "low": "70.71",
      "close": "71.31",
      "volume": "819056"
    },
    {
      "date": "2024-03-11",
      "open": "71.50",
      "high": "72.42",
      "low": "70.89",
      "close": "71.27",
      "volume": "1359978"
    },
    {
      "date": "2024-03-12",
      "open": "71.46",
      "high": "71.595",
      "low": "70.36",
      "close": "70.75",
      "volume": "1276396"
    },
    {
      "date": "2024-03-13",
      "open": "70.54",
      "high": "70.88",
      "low": "68.25",
      "close": "70.04",
      "volume": "1669139"
    },
    {
      "date": "2024-03-14",
      "open": "69.77",
      "high": "70.0375",
      "low": "69.34",
      "close": "69.97",
      "volume": "802052"
    },
    {
      "date": "2024-03-15",
      "open": "70.02",
      "high": "70.34",
      "low": "68.9553",
      "close": "69.11",
      "volume": "989928"
    },
    {
      "date": "2024-03-18",
      "open": "69.31",
      "high": "69.595",
      "low": "67.72",
      "close": "67.75",
      "volume": "1436393"
    },
    {
      "date": "2024-03-19",
      "open": "67.76",
      "high": "68.74",
      "low": "67.41",
      "close": "68.57",
      "volume": "1173684"
    },
    {
      "date": "2024-03-20",
      "open": "68.59",
      "high": "69.40",
      "low": "67.93",
      "close": "68.02",
      "volume": "770551"
    },
    {
      "date": "2024-03-21",
      "open": "68.15",
      "high": "69.93",
      "low": "67.09",
      "close": "67.40",
      "volume": "1070339"
    },
    {
      "date": "2024-03-22",
      "open": "67.32",
      "high": "67.32",
      "low": "66.39",
      "close": "67.24",
      "volume": "718456"
    },
    {
      "date": "2024-03-25",
      "open": "67.40",
      "high": "67.81",
      "low": "66.955",
      "close": "67.08",
      "volume": "605625"
    },
    {
      "date": "2024-03-26",
      "open": "67.56",
      "high": "68.33",
      "low": "67.085",
      "close": "67.79",
      "volume": "551385"
    },
    {
      "date": "2024-03-27",
      "open": "67.60",
      "high": "68.70",
      "low": "66.84",
      "close": "66.95",
      "volume": "1534091"
    },
    {
      "date": "2024-03-28",
      "open": "66.92",
      "high": "67.155",
      "low": "65.435",
      "close": "65.60",
      "volume": "2029826"
    },
    {
      "date": "2024-04-01",
      "open": "66.08",
      "high": "66.095",
      "low": "64.76",
      "close": "65.54",
      "volume": "1814516"
    },
    {
      "date": "2024-04-02",
      "open": "65.10",
      "high": "66.81",
      "low": "64.37",
      "close": "66.17",
      "volume": "1404993"
    },
    {
      "date": "2024-04-03",
      "open": "65.91",
      "high": "67.14",
      "low": "65.89",
      "close": "67.04",
      "volume": "970619"
    },
    {
      "date": "2024-04-04",
      "open": "67.16",
      "high": "67.77",
      "low": "66.85",
      "close": "67.25",
      "volume": "716647"
    },
    {
      "date": "2024-04-05",
      "open": "67.51",
      "high": "68.70",
      "low": "66.93",
      "close": "68.49",
      "volume": "1049137"
    },
    {
      "date": "2024-04-08",
      "open": "68.50",
      "high": "69.44",
      "low": "68.02",
      "close": "68.31",
      "volume": "1448110"
    },
    {
      "date": "2024-04-09",
      "open": "68.57",
      "high": "68.69",
      "low": "67.90",
      "close": "68.15",
      "volume": "742795"
    },
    {
      "date": "2024-04-10",
      "open": "67.78",
      "high": "68.56",
      "low": "66.84",
      "close": "66.93",
      "volume": "650415"
    },
    {
      "date": "2024-04-11",
      "open": "67.19",
      "high": "68.81",
      "low": "67.085",
      "close": "68.73",
      "volume": "2007770"
    },
    {
      "date": "2024-04-12",
      "open": "68.71",
      "high": "69.06",
      "low": "66.365",
      "close": "67.23",
      "volume": "856273"
    },
    {
      "date": "2024-04-15",
      "open": "67.88",
      "high": "69.01",
      "low": "67.595",
      "close": "67.90",
      "volume": "1404529"
    },
    {
      "date": "2024-04-16",
      "open": "67.90",
      "high": "68.15",
      "low": "66.80",
      "close": "67.66",
      "volume": "555899"
    },
    {
      "date": "2024-04-17",
      "open": "68.53",
      "high": "68.53",
      "low": "67.22",
      "close": "67.28",
      "volume": "721192"
    },
    {
      "date": "2024-04-18",
      "open": "67.33",
      "high": "68.00",
      "low": "66.97",
      "close": "67.21",
      "volume": "596505"
    },
    {
      "date": "2024-04-19",
      "open": "66.93",
      "high": "68.42",
      "low": "66.90",
      "close": "68.10",
      "volume": "726523"
    },
    {
      "date": "2024-04-22",
      "open": "68.50",
      "high": "69.00",
      "low": "67.69",
      "close": "68.87",
      "volume": "591347"
    },
    {
      "date": "2024-04-23",
      "open": "69.02",
      "high": "69.755",
      "low": "68.93",
      "close": "69.68",
      "volume": "1128591"
    },
    {
      "date": "2024-04-24",
      "open": "69.23",
      "high": "69.6102",
      "low": "68.3375",
      "close": "69.15",
      "volume": "744809"
    },
    {
      "date": "2024-04-25",
      "open": "68.43",
      "high": "69.19",
      "low": "68.175",
      "close": "68.93",
      "volume": "794705"
    },
    {
      "date": "2024-04-26",
      "open": "68.95",
      "high": "69.69",
      "low": "68.95",
      "close": "69.43",
      "volume": "751668"
    },
    {
      "date": "2024-04-29",
      "open": "69.10",
      "high": "69.9375",
      "low": "68.96",
      "close": "69.83",
      "volume": "713970"
    },
    {
      "date": "2024-04-30",
      "open": "69.32",
      "high": "70.69",
      "low": "69.025",
      "close": "69.97",
      "volume": "1002075"
    },
    {
      "date": "2024-05-01",
      "open": "70.01",
      "high": "71.05",
      "low": "69.495",
      "close": "70.33",
      "volume": "895628"
    },
    {
      "date": "2024-05-02",
      "open": "70.85",
      "high": "71.13",
      "low": "70.04",
      "close": "70.88",
      "volume": "957553"
    },
    {
      "date": "2024-05-03",
      "open": "71.48",
      "high": "72.42",
      "low": "70.47",
      "close": "70.55",
      "volume": "761489"
    },
    {
      "date": "2024-05-06",
      "open": "70.56",
      "high": "71.28",
      "low": "70.00",
      "close": "70.46",
      "volume": "2516920"
    },
    {
      "date": "2024-05-07",
      "open": "70.25",
      "high": "72.09",
      "low": "70.02",
      "close": "72.06",
      "volume": "1611841"
    },
    {
      "date": "2024-05-08",
      "open": "73.00",
      "high": "76.25",
      "low": "71.97",
      "close": "72.07",
      "volume": "3053582"
    },
    {
      "date": "2024-05-09",
      "open": "72.74",
      "high": "73.00",
      "low": "70.17",
      "close": "71.15",
      "volume": "1230501"
    },
    {
      "date": "2024-05-10",
      "open": "70.77",
      "high": "71.81",
      "low": "69.975",
      "close": "70.01",
      "volume": "1291183"
    },
    {
      "date": "2024-05-13",
      "open": "70.16",
      "high": "70.17",
      "low": "68.43",
      "close": "68.95",
      "volume": "1302620"
    },
    {
      "date": "2024-05-14",
      "open": "69.16",
      "high": "70.09",
      "low": "69.09",
      "close": "70.03",
      "volume": "744795"
    },
    {
      "date": "2024-05-15",
      "open": "69.90",
      "high": "70.57",
      "low": "69.635",
      "close": "70.08",
      "volume": "1418713"
    },
    {
      "date": "2024-05-16",
      "open": "69.87",
      "high": "72.04",
      "low": "69.87",
      "close": "71.57",
      "volume": "1874401"
    },
    {
      "date": "2024-05-17",
      "open": "71.46",
      "high": "72.23",
      "low": "71.14",
      "close": "71.86",
      "volume": "1397142"
    },
    {
      "date": "2024-05-20",
      "open": "71.95",
      "high": "72.38",
      "low": "71.7766",
      "close": "72.08",
      "volume": "913719"
    },
    {
      "date": "2024-05-21",
      "open": "72.10",
      "high": "72.45",
      "low": "71.705",
      "close": "72.35",
      "volume": "1031869"
    },
    {
      "date": "2024-05-22",
      "open": "72.46",
      "high": "73.08",
      "low": "71.33",
      "close": "71.43",
      "volume": "1043715"
    },
    {
      "date": "2024-05-23",
      "open": "71.45",
      "high": "71.45",
      "low": "70.43",
      "close": "70.73",
      "volume": "796143"
    },
    {
      "date": "2024-05-24",
      "open": "71.03",
      "high": "71.91",
      "low": "71.03",
      "close": "71.20",
      "volume": "496364"
    },
    {
      "date": "2024-05-28",
      "open": "70.82",
      "high": "73.00",
      "low": "70.42",
      "close": "72.31",
      "volume": "1084497"
    },
    {
      "date": "2024-05-29",
      "open": "71.97",
      "high": "73.18",
      "low": "71.62",
      "close": "73.13",
      "volume": "1376145"
    },
    {
      "date": "2024-05-30",
      "open": "73.72",
      "high": "74.6299",
      "low": "73.18",
      "close": "73.85",
      "volume": "1593222"
    },
    {
      "date": "2024-05-31",
      "open": "73.73",
      "high": "75.32",
      "low": "73.35",
      "close": "74.14",
      "volume": "4957305"
    },
    {
      "date": "2024-06-03",
      "open": "74.50",
      "high": "76.33",
      "low": "74.43",
      "close": "75.55",
      "volume": "1724477"
    },
    {
      "date": "2024-06-04",
      "open": "76.05",
      "high": "76.05",
      "low": "73.22",
      "close": "74.52",
      "volume": "1530276"
    },
    {
      "date": "2024-06-05",
      "open": "74.41",
      "high": "74.645",
      "low": "73.36",
      "close": "73.95",
      "volume": "674055"
    },
    {
      "date": "2024-06-06",
      "open": "72.49",
      "high": "73.44",
      "low": "71.34",
      "close": "71.41",
      "volume": "1382944"
    },
    {
      "date": "2024-06-07",
      "open": "71.26",
      "high": "72.95",
      "low": "70.87",
      "close": "71.89",
      "volume": "901912"
    },
    {
      "date": "2024-06-10",
      "open": "72.21",
      "high": "73.09",
      "low": "71.48",
      "close": "72.21",
      "volume": "1488117"
    },
    {
      "date": "2024-06-11",
      "open": "72.32",
      "high": "73.31",
      "low": "71.39",
      "close": "71.73",
      "volume": "1633011"
    },
    {
      "date": "2024-06-12",
      "open": "71.98",
      "high": "72.55",
      "low": "71.15",
      "close": "71.53",
      "volume": "807381"
    },
    {
      "date": "2024-06-13",
      "open": "71.31",
      "high": "72.06",
      "low": "71.04",
      "close": "71.62",
      "volume": "626490"
    },
    {
      "date": "2024-06-14",
      "open": "71.46",
      "high": "72.515",
      "low": "71.275",
      "close": "72.43",
      "volume": "502283"
    },
    {
      "date": "2024-06-17",
      "open": "72.46",
      "high": "72.96",
      "low": "71.915",
      "close": "72.67",
      "volume": "1001641"
    },
    {
      "date": "2024-06-18",
      "open": "72.45",
      "high": "72.74",
      "low": "71.70",
      "close": "72.67",
      "volume": "885910"
    },
    {
      "date": "2024-06-20",
      "open": "72.04",
      "high": "72.74",
      "low": "71.90",
      "close": "72.38",
      "volume": "818214"
    },
    {
      "date": "2024-06-21",
      "open": "72.16",
      "high": "72.315",
      "low": "71.245",
      "close": "71.90",
      "volume": "1062167"
    },
    {
      "date": "2024-06-24",
      "open": "71.85",
      "high": "72.2713",
      "low": "71.27",
      "close": "72.02",
      "volume": "1156347"
    },
    {
      "date": "2024-06-25",
      "open": "71.96",
      "high": "73.07",
      "low": "71.525",
      "close": "72.86",
      "volume": "1221442"
    },
    {
      "date": "2024-06-26",
      "open": "72.00",
      "high": "72.285",
      "low": "71.07",
      "close": "72.04",
      "volume": "898763"
    },
    {
      "date": "2024-06-27",
      "open": "72.20",
      "high": "72.84",
      "low": "71.955",
      "close": "72.51",
      "volume": "1946190"
    },
    {
      "date": "2024-06-28",
      "open": "73.00",
      "high": "73.41",
      "low": "71.58",
      "close": "71.84",
      "volume": "5284993"
    },
    {
      "date": "2024-07-01",
      "open": "72.29",
      "high": "72.29",
      "low": "70.35",
      "close": "70.45",
      "volume": "4907799"
    },
    {
      "date": "2024-07-02",
      "open": "71.02",
      "high": "72.55",
      "low": "70.31",
      "close": "72.45",
      "volume": "1325405"
    },
    {
      "date": "2024-07-03",
      "open": "72.55",
      "high": "73.25",
      "low": "72.34",
      "close": "73.25",
      "volume": "504005"
    },
    {
      "date": "2024-07-05",
      "open": "73.42",
      "high": "73.42",
      "low": "72.63",
      "close": "72.82",
      "volume": "1062736"
    },
    {
      "date": "2024-07-08",
      "open": "73.00",
      "high": "74.33",
      "low": "72.66",
      "close": "74.23",
      "volume": "943054"
    },
    {
      "date": "2024-07-09",
      "open": "74.53",
      "high": "74.75",
      "low": "73.575",
      "close": "73.68",
      "volume": "764087"
    },
    {
      "date": "2024-07-10",
      "open": "73.64",
      "high": "74.52",
      "low": "73.61",
      "close": "74.39",
      "volume": "915758"
    },
    {
      "date": "2024-07-11",
      "open": "74.90",
      "high": "75.55",
      "low": "74.52",
      "close": "74.76",
      "volume": "1251630"
    },
    {
      "date": "2024-07-12",
      "open": "75.29",
      "high": "77.115",
      "low": "74.835",
      "close": "76.98",
      "volume": "1125286"
    },
    {
      "date": "2024-07-15",
      "open": "77.00",
      "high": "78.2749",
      "low": "76.96",
      "close": "78.04",
      "volume": "1380866"
    },
    {
      "date": "2024-07-16",
      "open": "78.36",
      "high": "79.72",
      "low": "77.965",
      "close": "79.59",
      "volume": "1241452"
    },
    {
      "date": "2024-07-17",
      "open": "79.25",
      "high": "79.75",
      "low": "77.495",
      "close": "77.87",
      "volume": "1334976"
    },
    {
      "date": "2024-07-18",
      "open": "78.06",
      "high": "79.17",
      "low": "77.42",
      "close": "78.25",
      "volume": "1091546"
    },
    {
      "date": "2024-07-19",
      "open": "78.09",
      "high": "79.63",
      "low": "77.63",
      "close": "78.79",
      "volume": "1205056"
    },
    {
      "date": "2024-07-22",
      "open": "78.84",
      "high": "79.14",
      "low": "78.03",
      "close": "78.67",
      "volume": "609333"
    },
    {
      "date": "2024-07-23",
      "open": "78.74",
      "high": "80.49",
      "low": "78.72",
      "close": "80.44",
      "volume": "1021609"
    },
    {
      "date": "2024-07-24",
      "open": "80.24",
      "high": "80.44",
      "low": "79.05",
      "close": "79.32",
      "volume": "1009994"
    },
    {
      "date": "2024-07-25",
      "open": "78.81",
      "high": "80.54",
      "low": "78.46",
      "close": "78.92",
      "volume": "754416"
    },
    {
      "date": "2024-07-26",
      "open": "79.31",
      "high": "82.11",
      "low": "79.215",
      "close": "80.76",
      "volume": "1194075"
    },
    {
      "date": "2024-07-29",
      "open": "81.00",
      "high": "82.08",
      "low": "80.68",
      "close": "80.82",
      "volume": "701314"
    },
    {
      "date": "2024-07-30",
      "open": "80.71",
      "high": "82.23",
      "low": "80.71",
      "close": "81.36",
      "volume": "617989"
    },
    {
      "date": "2024-07-31",
      "open": "82.01",
      "high": "82.22",
      "low": "80.59",
      "close": "80.87",
      "volume": "984658"
    },
    {
      "date": "2024-08-01",
      "open": "80.85",
      "high": "80.85",
      "low": "77.36",
      "close": "78.315",
      "volume": "1390390"
    },
    {
      "date": "2024-08-02",
      "open": "77.75",
      "high": "77.75",
      "low": "75.71",
      "close": "77.28",
      "volume": "1162734"
    },
    {
      "date": "2024-08-05",
      "open": "74.62",
      "high": "76.01",
      "low": "73.44",
      "close": "75.56",
      "volume": "1187316"
    },
    {
      "date": "2024-08-06",
      "open": "76.21",
      "high": "77.33",
      "low": "75.38",
      "close": "76.47",
      "volume": "1084665"
    },
    {
      "date": "2024-08-07",
      "open": "77.45",
      "high": "79.01",
      "low": "76.81",
      "close": "77.31",
      "volume": "994669"
    },
    {
      "date": "2024-08-08",
      "open": "75.76",
      "high": "75.895",
      "low": "72.88",
      "close": "73.35",
      "volume": "3722299"
    },
    {
      "date": "2024-08-09",
      "open": "73.65",
      "high": "74.355",
      "low": "72.69",
      "close": "73.75",
      "volume": "1972654"
    },
    {
      "date": "2024-08-12",
      "open": "73.69",
      "high": "75.44",
      "low": "73.25",
      "close": "75.39",
      "volume": "972324"
    },
    {
      "date": "2024-08-13",
      "open": "75.64",
      "high": "76.86",
      "low": "75.02",
      "close": "76.50",
      "volume": "1303463"
    },
    {
      "date": "2024-08-14",
      "open": "76.30",
      "high": "77.56",
      "low": "76.00",
      "close": "77.21",
      "volume": "920279"
    },
    {
      "date": "2024-08-15",
      "open": "78.27",
      "high": "78.41",
      "low": "76.52",
      "close": "77.02",
      "volume": "657187"
    },
    {
      "date": "2024-08-16",
      "open": "77.43",
      "high": "77.66",
      "low": "76.88",
      "close": "77.00",
      "volume": "936206"
    },
    {
      "date": "2024-08-19",
      "open": "76.95",
      "high": "78.97",
      "low": "76.47",
      "close": "78.81",
      "volume": "872759"
    },
    {
      "date": "2024-08-20",
      "open": "78.96",
      "high": "79.88",
      "low": "78.72",
      "close": "79.83",
      "volume": "947962"
    },
    {
      "date": "2024-08-21",
      "open": "78.50",
      "high": "78.70",
      "low": "77.31",
      "close": "78.18",
      "volume": "3808646"
    },
    {
      "date": "2024-08-22",
      "open": "78.43",
      "high": "78.85",
      "low": "77.25",
      "close": "77.50",
      "volume": "2130584"
    },
    {
      "date": "2024-08-23",
      "open": "77.71",
      "high": "78.11",
      "low": "77.215",
      "close": "77.50",
      "volume": "1857870"
    },
    {
      "date": "2024-08-26",
      "open": "78.06",
      "high": "78.06",
      "low": "77.00",
      "close": "77.16",
      "volume": "1030702"
    },
    {
      "date": "2024-08-27",
      "open": "77.12",
      "high": "77.78",
      "low": "76.35",
      "close": "77.39",
      "volume": "814259"
    },
    {
      "date": "2024-08-28",
      "open": "77.41",
      "high": "77.44",
      "low": "76.68",
      "close": "77.25",
      "volume": "785924"
    },
    {
      "date": "2024-08-29",
      "open": "77.21",
      "high": "78.43",
      "low": "76.83",
      "close": "77.71",
      "volume": "849266"
    },
    {
      "date": "2024-08-30",
      "open": "77.95",
      "high": "78.16",
      "low": "77.28",
      "close": "78.05",
      "volume": "1217324"
    },
    {
      "date": "2024-09-03",
      "open": "77.73",
      "high": "77.98",
      "low": "76.80",
      "close": "77.02",
      "volume": "703873"
    },
    {
      "date": "2024-09-04",
      "open": "76.73",
      "high": "78.04",
      "low": "76.73",
      "close": "77.54",
      "volume": "1135894"
    },
    {
      "date": "2024-09-05",
      "open": "77.54",
      "high": "77.65",
      "low": "75.8498",
      "close": "76.42",
      "volume": "873871"
    },
    {
      "date": "2024-09-06",
      "open": "76.37",
      "high": "76.92",
      "low": "75.085",
      "close": "75.95",
      "volume": "966515"
    },
    {
      "date": "2024-09-09",
      "open": "76.09",
      "high": "76.37",
      "low": "75.29",
      "close": "75.44",
      "volume": "999623"
    },
    {
      "date": "2024-09-10",
      "open": "75.61",
      "high": "76.01",
      "low": "74.69",
      "close": "75.65",
      "volume": "1127467"
    },
    {
      "date": "2024-09-11",
      "open": "75.54",
      "high": "75.98",
      "low": "74.505",
      "close": "75.27",
      "volume": "1675080"
    },
    {
      "date": "2024-09-12",
      "open": "75.38",
      "high": "76.05",
      "low": "74.87",
      "close": "75.30",
      "volume": "817374"
    },
    {
      "date": "2024-09-13",
      "open": "75.76",
      "high": "76.47",
      "low": "75.01",
      "close": "75.39",
      "volume": "1024518"
    },
    {
      "date": "2024-09-16",
      "open": "75.60",
      "high": "78.29",
      "low": "75.37",
      "close": "77.59",
      "volume": "1026209"
    },
    {
      "date": "2024-09-17",
      "open": "78.35",
      "high": "78.66",
      "low": "77.68",
      "close": "78.21",
      "volume": "1013630"
    },
    {
      "date": "2024-09-18",
      "open": "78.55",
      "high": "78.61",
      "low": "76.98",
      "close": "77.39",
      "volume": "947903"
    },
    {
      "date": "2024-09-19",
      "open": "78.53",
      "high": "80.06",
      "low": "78.175",
      "close": "79.03",
      "volume": "1028064"
    },
    {
      "date": "2024-09-20",
      "open": "78.74",
      "high": "79.29",
      "low": "76.98",
      "close": "77.73",
      "volume": "1581058"
    },
    {
      "date": "2024-09-23",
      "open": "77.95",
      "high": "78.18",
      "low": "76.71",
      "close": "77.12",
      "volume": "1078546"
    },
    {
      "date": "2024-09-24",
      "open": "77.06",
      "high": "77.59",
      "low": "76.33",
      "close": "77.45",
      "volume": "880320"
    },
    {
      "date": "2024-09-25",
      "open": "77.40",
      "high": "77.40",
      "low": "76.56",
      "close": "77.07",
      "volume": "794159"
    },
    {
      "date": "2024-09-26",
      "open": "77.26",
      "high": "78.09",
      "low": "77.26",
      "close": "77.63",
      "volume": "622925"
    },
    {
      "date": "2024-09-27",
      "open": "78.05",
      "high": "78.86",
      "low": "77.61",
      "close": "78.15",
      "volume": "844575"
    },
    {
      "date": "2024-09-30",
      "open": "78.16",
      "high": "78.72",
      "low": "76.81",
      "close": "77.43",
      "volume": "1787186"
    },
    {
      "date": "2024-10-01",
      "open": "77.66",
      "high": "77.81",
      "low": "75.99",
      "close": "76.13",
      "volume": "1245651"
    },
    {
      "date": "2024-10-02",
      "open": "76.01",
      "high": "77.71",
      "low": "75.91",
      "close": "77.00",
      "volume": "1620827"
    },
    {
      "date": "2024-10-03",
      "open": "77.05",
      "high": "77.60",
      "low": "76.31",
      "close": "76.43",
      "volume": "1050996"
    },
    {
      "date": "2024-10-04",
      "open": "76.67",
      "high": "77.17",
      "low": "75.60",
      "close": "77.14",
      "volume": "1203538"
    },
    {
      "date": "2024-10-07",
      "open": "76.91",
      "high": "77.00",
      "low": "74.34",
      "close": "74.39",
      "volume": "964555"
    },
    {
      "date": "2024-10-08",
      "open": "74.93",
      "high": "75.32",
      "low": "74.47",
      "close": "75.07",
      "volume": "717182"
    },
    {
      "date": "2024-10-09",
      "open": "74.75",
      "high": "76.83",
      "low": "74.69",
      "close": "76.76",
      "volume": "716077"
    },
    {
      "date": "2024-10-10",
      "open": "76.81",
      "high": "77.86",
      "low": "76.01",
      "close": "77.27",
      "volume": "806196"
    },
    {
      "date": "2024-10-11",
      "open": "77.22",
      "high": "79.32",
      "low": "77.22",
      "close": "78.82",
      "volume": "1106839"
    },
    {
      "date": "2024-10-14",
      "open": "78.78",
      "high": "79.475",
      "low": "78.75",
      "close": "79.17",
      "volume": "433451"
    },
    {
      "date": "2024-10-15",
      "open": "79.45",
      "high": "80.33",
      "low": "79.235",
      "close": "79.90",
      "volume": "1025172"
    },
    {
      "date": "2024-10-16",
      "open": "79.95",
      "high": "80.27",
      "low": "79.30",
      "close": "79.69",
      "volume": "775599"
    },
    {
      "date": "2024-10-17",
      "open": "79.30",
      "high": "79.94",
      "low": "78.84",
      "close": "79.82",
      "volume": "995592"
    },
    {
      "date": "2024-10-18",
      "open": "80.09",
      "high": "80.61",
      "low": "79.66",
      "close": "80.28",
      "volume": "698282"
    },
    {
      "date": "2024-10-21",
      "open": "79.96",
      "high": "80.25",
      "low": "79.17",
      "close": "79.24",
      "volume": "531165"
    },
    {
      "date": "2024-10-22",
      "open": "78.84",
      "high": "80.53",
      "low": "78.5601",
      "close": "80.18",
      "volume": "606982"
    },
    {
      "date": "2024-10-23",
      "open": "80.01",
      "high": "80.48",
      "low": "79.16",
      "close": "79.24",
      "volume": "724376"
    },
    {
      "date": "2024-10-24",
      "open": "78.84",
      "high": "79.9825",
      "low": "78.00",
      "close": "79.40",
      "volume": "996620"
    },
    {
      "date": "2024-10-25",
      "open": "79.98",
      "high": "80.52",
      "low": "79.12",
      "close": "79.15",
      "volume": "443420"
    },
    {
      "date": "2024-10-28",
      "open": "79.74",
      "high": "80.80",
      "low": "79.35",
      "close": "80.06",
      "volume": "1011499"
    },
    {
      "date": "2024-10-29",
      "open": "80.08",
      "high": "81.47",
      "low": "79.915",
      "close": "80.93",
      "volume": "755452"
    },
    {
      "date": "2024-10-30",
      "open": "80.84",
      "high": "81.88",
      "low": "80.45",
      "close": "80.66",
      "volume": "919625"
    },
    {
      "date": "2024-10-31",
      "open": "80.51",
      "high": "81.56",
      "low": "79.81",
      "close": "79.84",
      "volume": "1053185"
    },
    {
      "date": "2024-11-01",
      "open": "80.26",
      "high": "81.55",
      "low": "79.95",
      "close": "80.65",
      "volume": "763439"
    },
    {
      "date": "2024-11-04",
      "open": "80.61",
      "high": "80.91",
      "low": "79.72",
      "close": "80.01",
      "volume": "804521"
    },
    {
      "date": "2024-11-05",
      "open": "79.87",
      "high": "81.704",
      "low": "79.87",
      "close": "81.40",
      "volume": "826731"
    },
    {
      "date": "2024-11-06",
      "open": "82.77",
      "high": "84.40",
      "low": "82.33",
      "close": "82.86",
      "volume": "1175288"
    },
    {
      "date": "2024-11-07",
      "open": "83.31",
      "high": "85.60",
      "low": "79.83",
      "close": "80.54",
      "volume": "1551352"
    },
    {
      "date": "2024-11-08",
      "open": "81.09",
      "high": "82.95",
      "low": "79.52",
      "close": "81.45",
      "volume": "1353317"
    },
    {
      "date": "2024-11-11",
      "open": "82.27",
      "high": "82.43",
      "low": "81.22",
      "close": "81.41",
      "volume": "920891"
    },
    {
      "date": "2024-11-12",
      "open": "81.15",
      "high": "81.70",
      "low": "80.375",
      "close": "80.96",
      "volume": "878031"
    },
    {
      "date": "2024-11-13",
      "open": "80.05",
      "high": "85.65",
      "low": "80.05",
      "close": "85.59",
      "volume": "2839738"
    },
    {
      "date": "2024-11-14",
      "open": "85.87",
      "high": "86.655",
      "low": "83.17",
      "close": "84.50",
      "volume": "1613154"
    },
    {
      "date": "2024-11-15",
      "open": "84.00",
      "high": "84.35",
      "low": "81.54",
      "close": "81.61",
      "volume": "1445796"
    },
    {
      "date": "2024-11-18",
      "open": "81.54",
      "high": "83.15",
      "low": "80.32",
      "close": "80.47",
      "volume": "1024649"
    },
    {
      "date": "2024-11-19",
      "open": "79.96",
      "high": "81.41",
      "low": "79.56",
      "close": "81.24",
      "volume": "1183189"
    },
    {
      "date": "2024-11-20",
      "open": "81.24",
      "high": "84.07",
      "low": "81.06",
      "close": "84.07",
      "volume": "1190969"
    },
    {
      "date": "2024-11-21",
      "open": "84.01",
      "high": "86.24",
      "low": "83.81",
      "close": "85.13",
      "volume": "916833"
    },
    {
      "date": "2024-11-22",
      "open": "85.06",
      "high": "85.29",
      "low": "84.12",
      "close": "84.17",
      "volume": "1020235"
    },
    {
      "date": "2024-11-25",
      "open": "84.09",
      "high": "88.06",
      "low": "84.09",
      "close": "87.89",
      "volume": "2328940"
    },
    {
      "date": "2024-11-26",
      "open": "87.55",
      "high": "88.18",
      "low": "87.00",
      "close": "87.57",
      "volume": "842387"
    },
    {
      "date": "2024-11-27",
      "open": "88.07",
      "high": "89.00",
      "low": "87.26",
      "close": "88.73",
      "volume": "1220146"
    },
    {
      "date": "2024-11-29",
      "open": "88.61",
      "high": "89.77",
      "low": "88.19",
      "close": "88.36",
      "volume": "643885"
    },
    {
      "date": "2024-12-02",
      "open": "88.62",
      "high": "89.125",
      "low": "87.91",
      "close": "89.02",
      "volume": "1829351"
    },
    {
      "date": "2024-12-03",
      "open": "88.82",
      "high": "89.42",
      "low": "87.77",
      "close": "88.50",
      "volume": "934892"
    },
    {
      "date": "2024-12-04",
      "open": "88.68",
      "high": "93.56",
      "low": "88.22",
      "close": "91.59",
      "volume": "2132795"
    },
    {
      "date": "2024-12-05",
      "open": "91.07",
      "high": "93.44",
      "low": "90.05",
      "close": "92.82",
      "volume": "1604527"
    },
    {
      "date": "2024-12-06",
      "open": "93.69",
      "high": "94.38",
      "low": "93.105",
      "close": "93.89",
      "volume": "1270098"
    },
    {
      "date": "2024-12-09",
      "open": "93.77",
      "high": "94.84",
      "low": "91.10",
      "close": "91.14",
      "volume": "1358429"
    },
    {
      "date": "2024-12-10",
      "open": "91.77",
      "high": "91.77",
      "low": "89.86",
      "close": "90.47",
      "volume": "972847"
    },
    {
      "date": "2024-12-11",
      "open": "90.99",
      "high": "94.21",
      "low": "89.29",
      "close": "93.76",
      "volume": "1303497"
    },
    {
      "date": "2024-12-12",
      "open": "92.97",
      "high": "94.95",
      "low": "91.88",
      "close": "94.76",
      "volume": "1133032"
    },
    {
      "date": "2024-12-13",
      "open": "95.00",
      "high": "95.44",
      "low": "93.84",
      "close": "95.09",
      "volume": "1072603"
    },
    {
      "date": "2024-12-16",
      "open": "95.40",
      "high": "96.2575",
      "low": "94.22",
      "close": "95.49",
      "volume": "1759623"
    },
    {
      "date": "2024-12-17",
      "open": "94.93",
      "high": "96.00",
      "low": "92.90",
      "close": "94.90",
      "volume": "1673806"
    },
    {
      "date": "2024-12-18",
      "open": "96.31",
      "high": "96.895",
      "low": "92.14",
      "close": "92.58",
      "volume": "2006756"
    },
    {
      "date": "2024-12-19",
      "open": "93.41",
      "high": "95.1219",
      "low": "93.00",
      "close": "94.65",
      "volume": "1432861"
    },
    {
      "date": "2024-12-20",
      "open": "94.78",
      "high": "95.71",
      "low": "93.99",
      "close": "94.23",
      "volume": "2643052"
    },
    {
      "date": "2024-12-23",
      "open": "94.00",
      "high": "95.01",
      "low": "92.82",
      "close": "94.34",
      "volume": "890069"
    },
    {
      "date": "2024-12-24",
      "open": "94.25",
      "high": "95.13",
      "low": "93.51",
      "close": "94.96",
      "volume": "450406"
    },
    {
      "date": "2024-12-26",
      "open": "94.08",
      "high": "95.56",
      "low": "93.71",
      "close": "95.26",
      "volume": "681615"
    },
    {
      "date": "2024-12-27",
      "open": "95.07",
      "high": "95.32",
      "low": "93.29",
      "close": "93.92",
      "volume": "856382"
    },
    {
      "date": "2024-12-30",
      "open": "93.87",
      "high": "94.7999",
      "low": "93.17",
      "close": "94.00",
      "volume": "914682"
    },
    {
      "date": "2024-12-31",
      "open": "94.10",
      "high": "94.635",
      "low": "92.235",
      "close": "92.66",
      "volume": "1490035"
    },
    {
      "date": "2025-01-02",
      "open": "92.59",
      "high": "93.01",
      "low": "90.89",
      "close": "92.11",
      "volume": "926727"
    },
    {
      "date": "2025-01-03",
      "open": "92.18",
      "high": "93.41",
      "low": "91.99",
      "close": "92.08",
      "volume": "806252"
    },
    {
      "date": "2025-01-06",
      "open": "92.37",
      "high": "93.26",
      "low": "91.94",
      "close": "92.18",
      "volume": "816560"
    },
    {
      "date": "2025-01-07",
      "open": "92.36",
      "high": "92.75",
      "low": "91.45",
      "close": "92.15",
      "volume": "747069"
    },
    {
      "date": "2025-01-08",
      "open": "92.45",
      "high": "93.52",
      "low": "92.1101",
      "close": "93.44",
      "volume": "902595"
    },
    {
      "date": "2025-01-10",
      "open": "92.85",
      "high": "93.275",
      "low": "91.0775",
      "close": "91.23",
      "volume": "944007"
    },
    {
      "date": "2025-01-13",
      "open": "90.02",
      "high": "92.60",
      "low": "89.98",
      "close": "92.10",
      "volume": "848846"
    },
    {
      "date": "2025-01-14",
      "open": "92.29",
      "high": "93.565",
      "low": "92.025",
      "close": "92.69",
      "volume": "743822"
    },
    {
      "date": "2025-01-15",
      "open": "94.02",
      "high": "94.41",
      "low": "91.01",
      "close": "91.14",
      "volume": "1849589"
    },
    {
      "date": "2025-01-16",
      "open": "91.57",
      "high": "92.43",
      "low": "89.77",
      "close": "90.00",
      "volume": "1585828"
    },
    {
      "date": "2025-01-17",
      "open": "90.05",
      "high": "92.24",
      "low": "90.05",
      "close": "91.20",
      "volume": "769893"
    },
    {
      "date": "2025-01-21",
      "open": "92.44",
      "high": "92.44",
      "low": "90.27",
      "close": "90.98",
      "volume": "718438"
    },
    {
      "date": "2025-01-22",
      "open": "91.40",
      "high": "92.03",
      "low": "90.71",
      "close": "90.99",
      "volume": "981790"
    },
    {
      "date": "2025-01-23",
      "open": "90.83",
      "high": "91.90",
      "low": "90.3151",
      "close": "91.65",
      "volume": "737347"
    },
    {
      "date": "2025-01-24",
      "open": "91.56",
      "high": "93.46",
      "low": "91.56",
      "close": "92.84",
      "volume": "1042667"
    },
    {
      "date": "2025-01-27",
      "open": "92.18",
      "high": "93.99",
      "low": "92.18",
      "close": "93.73",
      "volume": "789684"
    },
    {
      "date": "2025-01-28",
      "open": "93.58",
      "high": "96.14",
      "low": "92.70",
      "close": "95.25",
      "volume": "910130"
    },
    {
      "date": "2025-01-29",
      "open": "95.59",
      "high": "95.77",
      "low": "94.25",
      "close": "94.40",
      "volume": "1065488"
    },
    {
      "date": "2025-01-30",
      "open": "94.76",
      "high": "96.71",
      "low": "94.62",
      "close": "96.07",
      "volume": "632981"
    },
    {
      "date": "2025-01-31",
      "open": "95.81",
      "high": "96.64",
      "low": "94.5702",
      "close": "95.70",
      "volume": "920450"
    },
    {
      "date": "2025-02-03",
      "open": "94.61",
      "high": "95.94",
      "low": "94.1325",
      "close": "95.70",
      "volume": "612741"
    },
    {
      "date": "2025-02-04",
      "open": "95.37",
      "high": "96.48",
      "low": "93.63",
      "close": "95.22",
      "volume": "1191774"
    },
    {
      "date": "2025-02-05",
      "open": "95.54",
      "high": "95.8625",
      "low": "93.775",
      "close": "95.09",
      "volume": "933315"
    },
    {
      "date": "2025-02-06",
      "open": "95.61",
      "high": "100.15",
      "low": "94.15",
      "close": "100.05",
      "volume": "2097886"
    },
    {
      "date": "2025-02-07",
      "open": "100.05",
      "high": "101.40",
      "low": "99.39",
      "close": "100.03",
      "volume": "1570826"
    },
    {
      "date": "2025-02-10",
      "open": "100.42",
      "high": "100.42",
      "low": "98.52",
      "close": "99.55",
      "volume": "751676"
    },
    {
      "date": "2025-02-11",
      "open": "99.28",
      "high": "100.345",
      "low": "97.14",
      "close": "100.07",
      "volume": "643286"
    },
    {
      "date": "2025-02-12",
      "open": "99.69",
      "high": "101.80",
      "low": "99.69",
      "close": "100.90",
      "volume": "712928"
    },
    {
      "date": "2025-02-13",
      "open": "101.30",
      "high": "102.33",
      "low": "100.28",
      "close": "102.20",
      "volume": "711038"
    },
    {
      "date": "2025-02-14",
      "open": "102.18",
      "high": "102.18",
      "low": "97.8285",
      "close": "98.50",
      "volume": "2319725"
    },
    {
      "date": "2025-02-18",
      "open": "98.28",
      "high": "99.80",
      "low": "97.00",
      "close": "97.18",
      "volume": "1409199"
    },
    {
      "date": "2025-02-19",
      "open": "97.82",
      "high": "99.6581",
      "low": "96.62",
      "close": "98.29",
      "volume": "1036115"
    },
    {
      "date": "2025-02-20",
      "open": "98.46",
      "high": "99.65",
      "low": "97.36",
      "close": "97.85",
      "volume": "1546815"
    },
    {
      "date": "2025-02-21",
      "open": "98.16",
      "high": "98.85",
      "low": "96.14",
      "close": "96.84",
      "volume": "1539121"
    },
    {
      "date": "2025-02-24",
      "open": "96.27",
      "high": "98.53",
      "low": "94.01",
      "close": "97.00",
      "volume": "1938209"
    },
    {
      "date": "2025-02-25",
      "open": "96.59",
      "high": "97.45",
      "low": "91.87",
      "close": "94.27",
      "volume": "2007293"
    },
    {
      "date": "2025-02-26",
      "open": "93.70",
      "high": "95.51",
      "low": "93.70",
      "close": "94.94",
      "volume": "2119505"
    },
    {
      "date": "2025-02-27",
      "open": "89.47",
      "high": "92.98",
      "low": "87.97",
      "close": "91.92",
      "volume": "4145835"
    },
    {
      "date": "2025-02-28",
      "open": "92.21",
      "high": "96.68",
      "low": "91.125",
      "close": "96.43",
      "volume": "3145351"
    },
    {
      "date": "2025-03-03",
      "open": "97.45",
      "high": "97.90",
      "low": "92.36",
      "close": "93.66",
      "volume": "1868728"
    },
    {
      "date": "2025-03-04",
      "open": "93.43",
      "high": "93.43",
      "low": "89.31",
      "close": "91.07",
      "volume": "2019606"
    },
    {
      "date": "2025-03-05",
      "open": "91.83",
      "high": "93.66",
      "low": "91.025",
      "close": "93.32",
      "volume": "975769"
    },
    {
      "date": "2025-03-06",
      "open": "92.13",
      "high": "92.97",
      "low": "91.24",
      "close": "92.52",
      "volume": "1445866"
    },
    {
      "date": "2025-03-07",
      "open": "91.75",
      "high": "92.34",
      "low": "87.78",
      "close": "89.26",
      "volume": "1434286"
    },
    {
      "date": "2025-03-10",
      "open": "88.02",
      "high": "88.89",
      "low": "84.46",
      "close": "85.15",
      "volume": "1701950"
    },
    {
      "date": "2025-03-11",
      "open": "84.66",
      "high": "86.32",
      "low": "84.14",
      "close": "84.78",
      "volume": "1330653"
    },
    {
      "date": "2025-03-12",
      "open": "85.55",
      "high": "85.865",
      "low": "83.705",
      "close": "84.60",
      "volume": "1238547"
    },
    {
      "date": "2025-03-13",
      "open": "84.49",
      "high": "85.70",
      "low": "83.08",
      "close": "83.48",
      "volume": "1131596"
    },
    {
      "date": "2025-03-14",
      "open": "84.34",
      "high": "86.29",
      "low": "84.25",
      "close": "85.96",
      "volume": "1648939"
    },
    {
      "date": "2025-03-17",
      "open": "86.05",
      "high": "88.32",
      "low": "86.00",
      "close": "87.66",
      "volume": "1349140"
    },
    {
      "date": "2025-03-18",
      "open": "86.89",
      "high": "87.805",
      "low": "85.60",
      "close": "87.53",
      "volume": "1093171"
    },
    {
      "date": "2025-03-19",
      "open": "87.17",
      "high": "89.05",
      "low": "86.95",
      "close": "88.28",
      "volume": "1586042"
    },
    {
      "date": "2025-03-20",
      "open": "87.69",
      "high": "88.46",
      "low": "86.93",
      "close": "87.07",
      "volume": "1431355"
    },
    {
      "date": "2025-03-21",
      "open": "86.12",
      "high": "86.88",
      "low": "85.53",
      "close": "85.88",
      "volume": "1793092"
    },
    {
      "date": "2025-03-24",
      "open": "86.76",
      "high": "89.805",
      "low": "86.76",
      "close": "88.98",
      "volume": "1328724"
    },
    {
      "date": "2025-03-25",
      "open": "89.07",
      "high": "89.81",
      "low": "88.40",
      "close": "89.78",
      "volume": "869700"
    },
    {
      "date": "2025-03-26",
      "open": "89.81",
      "high": "90.51",
      "low": "88.56",
      "close": "89.20",
      "volume": "738111"
    },
    {
      "date": "2025-03-27",
      "open": "88.78",
      "high": "89.77",
      "low": "88.39",
      "close": "89.36",
      "volume": "867718"
    },
    {
      "date": "2025-03-28",
      "open": "88.80",
      "high": "89.32",
      "low": "86.99",
      "close": "88.93",
      "volume": "1379292"
    },
    {
      "date": "2025-03-31",
      "open": "87.54",
      "high": "90.45",
      "low": "87.29",
      "close": "90.01",
      "volume": "1556273"
    },
    {
      "date": "2025-04-01",
      "open": "89.87",
      "high": "89.87",
      "low": "86.96",
      "close": "88.89",
      "volume": "1282587"
    },
    {
      "date": "2025-04-02",
      "open": "87.75",
      "high": "90.20",
      "low": "87.2918",
      "close": "90.05",
      "volume": "755686"
    },
    {
      "date": "2025-04-03",
      "open": "86.75",
      "high": "88.625",
      "low": "85.03",
      "close": "86.71",
      "volume": "1190833"
    },
    {
      "date": "2025-04-04",
      "open": "84.01",
      "high": "85.0675",
      "low": "79.84",
      "close": "80.50",
      "volume": "2259565"
    },
    {
      "date": "2025-04-07",
      "open": "77.98",
      "high": "82.99",
      "low": "76.99",
      "close": "79.07",
      "volume": "2071208"
    },
    {
      "date": "2025-04-08",
      "open": "81.25",
      "high": "83.79",
      "low": "78.13",
      "close": "79.34",
      "volume": "1761433"
    },
    {
      "date": "2025-04-09",
      "open": "79.15",
      "high": "82.92",
      "low": "75.26",
      "close": "81.99",
      "volume": "2867542"
    },
    {
      "date": "2025-04-10",
      "open": "80.71",
      "high": "80.975",
      "low": "76.90",
      "close": "78.37",
      "volume": "1927416"
    },
    {
      "date": "2025-04-11",
      "open": "78.57",
      "high": "79.54",
      "low": "76.055",
      "close": "77.19",
      "volume": "1574783"
    },
    {
      "date": "2025-04-14",
      "open": "78.51",
      "high": "79.645",
      "low": "77.00",
      "close": "78.49",
      "volume": "1599161"
    },
    {
      "date": "2025-04-15",
      "open": "78.84",
      "high": "80.595",
      "low": "78.05",
      "close": "80.26",
      "volume": "1039002"
    },
    {
      "date": "2025-04-16",
      "open": "79.84",
      "high": "80.38",
      "low": "78.28",
      "close": "79.77",
      "volume": "795548"
    },
    {
      "date": "2025-04-17",
      "open": "80.29",
      "high": "83.60",
      "low": "79.955",
      "close": "82.79",
      "volume": "1238805"
    },
    {
      "date": "2025-04-21",
      "open": "82.09",
      "high": "83.52",
      "low": "81.895",
      "close": "83.22",
      "volume": "1486466"
    },
    {
      "date": "2025-04-22",
      "open": "84.14",
      "high": "84.61",
      "low": "83.08",
      "close": "84.37",
      "volume": "921138"
    },
    {
      "date": "2025-04-23",
      "open": "86.44",
      "high": "87.5007",
      "low": "85.695",
      "close": "86.59",
      "volume": "1530657"
    },
    {
      "date": "2025-04-24",
      "open": "85.91",
      "high": "87.76",
      "low": "84.32",
      "close": "87.08",
      "volume": "767274"
    },
    {
      "date": "2025-04-25",
      "open": "86.62",
      "high": "88.17",
      "low": "86.51",
      "close": "87.63",
      "volume": "877543"
    },
    {
      "date": "2025-04-28",
      "open": "87.90",
      "high": "88.63",
      "low": "86.66",
      "close": "87.82",
      "volume": "981380"
    },
    {
      "date": "2025-04-29",
      "open": "87.57",
      "high": "89.95",
      "low": "87.515",
      "close": "89.28",
      "volume": "1268200"
    },
    {
      "date": "2025-04-30",
      "open": "88.37",
      "high": "88.79",
      "low": "86.64",
      "close": "88.67",
      "volume": "1433411"
    },
    {
      "date": "2025-05-01",
      "open": "89.47",
      "high": "90.8299",
      "low": "88.55",
      "close": "89.92",
      "volume": "1335021"
    },
    {
      "date": "2025-05-02",
      "open": "90.86",
      "high": "92.17",
      "low": "89.56",
      "close": "91.40",
      "volume": "1152927"
    },
    {
      "date": "2025-05-05",
      "open": "90.54",
      "high": "92.99",
      "low": "89.65",
      "close": "91.92",
      "volume": "1261382"
    },
    {
      "date": "2025-05-06",
      "open": "91.72",
      "high": "92.52",
      "low": "90.74",
      "close": "91.37",
      "volume": "1371898"
    },
    {
      "date": "2025-05-07",
      "open": "90.98",
      "high": "94.82",
      "low": "89.36",
      "close": "93.54",
      "volume": "1565562"
    },
    {
      "date": "2025-05-08",
      "open": "94.23",
      "high": "96.14",
      "low": "92.73",
      "close": "93.91",
      "volume": "1173369"
    },
    {
      "date": "2025-05-09",
      "open": "94.92",
      "high": "96.13",
      "low": "93.925",
      "close": "95.34",
      "volume": "1114662"
    },
    {
      "date": "2025-05-12",
      "open": "96.57",
      "high": "96.89",
      "low": "94.00",
      "close": "94.11",
      "volume": "1383587"
    },
    {
      "date": "2025-05-13",
      "open": "94.41",
      "high": "98.35",
      "low": "92.63",
      "close": "96.48",
      "volume": "1363485"
    },
    {
      "date": "2025-05-14",
      "open": "96.05",
      "high": "98.37",
      "low": "95.83",
      "close": "96.90",
      "volume": "1376345"
    },
    {
      "date": "2025-05-15",
      "open": "96.90",
      "high": "97.36",
      "low": "95.43",
      "close": "96.71",
      "volume": "980559"
    },
    {
      "date": "2025-05-16",
      "open": "97.04",
      "high": "97.127",
      "low": "96.00",
      "close": "96.71",
      "volume": "813074"
    },
    {
      "date": "2025-05-19",
      "open": "95.84",
      "high": "96.70",
      "low": "95.22",
      "close": "96.59",
      "volume": "747952"
    },
    {
      "date": "2025-05-20",
      "open": "96.58",
      "high": "96.97",
      "low": "96.01",
      "close": "96.84",
      "volume": "514939"
    },
    {
      "date": "2025-05-21",
      "open": "97.25",
      "high": "99.15",
      "low": "96.675",
      "close": "97.69",
      "volume": "860540"
    },
    {
      "date": "2025-05-22",
      "open": "97.49",
      "high": "97.63",
      "low": "96.5175",
      "close": "97.21",
      "volume": "757310"
    },
    {
      "date": "2025-05-23",
      "open": "95.98",
      "high": "97.795",
      "low": "95.71",
      "close": "97.29",
      "volume": "694281"
    },
    {
      "date": "2025-05-27",
      "open": "98.48",
      "high": "98.48",
      "low": "96.00",
      "close": "96.70",
      "volume": "1351320"
    },
    {
      "date": "2025-05-28",
      "open": "96.94",
      "high": "97.16",
      "low": "95.345",
      "close": "95.47",
      "volume": "737757"
    },
    {
      "date": "2025-05-29",
      "open": "96.12",
      "high": "96.46",
      "low": "95.02",
      "close": "95.44",
      "volume": "862608"
    },
    {
      "date": "2025-05-30",
      "open": "95.75",
      "high": "96.70",
      "low": "94.485",
      "close": "96.53",
      "volume": "2231580"
    },
    {
      "date": "2025-06-02",
      "open": "96.33",
      "high": "97.49",
      "low": "95.45",
      "close": "97.45",
      "volume": "982645"
    },
    {
      "date": "2025-06-03",
      "open": "97.30",
      "high": "97.53",
      "low": "96.40",
      "close": "96.47",
      "volume": "810081"
    },
    {
      "date": "2025-06-04",
      "open": "96.37",
      "high": "98.35",
      "low": "96.2013",
      "close": "97.45",
      "volume": "693482"
    },
    {
      "date": "2025-06-05",
      "open": "97.54",
      "high": "98.54",
      "low": "97.27",
      "close": "97.98",
      "volume": "664159"
    },
    {
      "date": "2025-06-06",
      "open": "98.19",
      "high": "99.375",
      "low": "98.19",
      "close": "98.98",
      "volume": "671246"
    },
    {
      "date": "2025-06-09",
      "open": "99.06",
      "high": "100.71",
      "low": "97.365",
      "close": "97.68",
      "volume": "775306"
    },
    {
      "date": "2025-06-10",
      "open": "97.87",
      "high": "98.57",
      "low": "97.09",
      "close": "97.76",
      "volume": "667625"
    },
    {
      "date": "2025-06-11",
      "open": "97.72",
      "high": "98.39",
      "low": "96.55",
      "close": "97.02",
      "volume": "836258"
    },
    {
      "date": "2025-06-12",
      "open": "97.08",
      "high": "97.54",
      "low": "96.73",
      "close": "97.43",
      "volume": "544774"
    },
    {
      "date": "2025-06-13",
      "open": "96.33",
      "high": "98.28",
      "low": "96.1332",
      "close": "96.72",
      "volume": "957932"
    },
    {
      "date": "2025-06-16",
      "open": "97.17",
      "high": "98.57",
      "low": "97.10",
      "close": "97.55",
      "volume": "881751"
    },
    {
      "date": "2025-06-17",
      "open": "96.69",
      "high": "99.43",
      "low": "96.59",
      "close": "99.21",
      "volume": "1327717"
    },
    {
      "date": "2025-06-18",
      "open": "98.83",
      "high": "102.555",
      "low": "98.30",
      "close": "101.97",
      "volume": "1448327"
    },
    {
      "date": "2025-06-20",
      "open": "102.03",
      "high": "103.80",
      "low": "101.26",
      "close": "103.46",
      "volume": "1712686"
    },
    {
      "date": "2025-06-23",
      "open": "103.20",
      "high": "104.52",
      "low": "102.935",
      "close": "104.28",
      "volume": "1343484"
    },
    {
      "date": "2025-06-24",
      "open": "103.87",
      "high": "106.00",
      "low": "103.16",
      "close": "104.99",
      "volume": "1201350"
    },
    {
      "date": "2025-06-25",
      "open": "104.16",
      "high": "104.80",
      "low": "102.95",
      "close": "103.80",
      "volume": "838344"
    },
    {
      "date": "2025-06-26",
      "open": "103.62",
      "high": "104.88",
      "low": "102.4203",
      "close": "104.785",
      "volume": "723055"
    },
    {
      "date": "2025-06-27",
      "open": "104.98",
      "high": "105.38",
      "low": "104.09",
      "close": "105.27",
      "volume": "1440053"
    },
    {
      "date": "2025-06-30",
      "open": "105.89",
      "high": "106.26",
      "low": "104.30",
      "close": "104.50",
      "volume": "1563882"
    },
    {
      "date": "2025-07-01",
      "open": "104.26",
      "high": "105.50",
      "low": "101.32",
      "close": "101.82",
      "volume": "1361587"
    },
    {
      "date": "2025-07-02",
      "open": "101.77",
      "high": "102.7158",
      "low": "101.00",
      "close": "102.50",
      "volume": "1089252"
    },
    {
      "date": "2025-07-03",
      "open": "102.70",
      "high": "104.2628",
      "low": "102.623",
      "close": "103.00",
      "volume": "656659"
    },
    {
      "date": "2025-07-07",
      "open": "102.77",
      "high": "103.76",
      "low": "102.59",
      "close": "103.07",
      "volume": "1092379"
    },
    {
      "date": "2025-07-08",
      "open": "103.00",
      "high": "103.66",
      "low": "100.39",
      "close": "101.55",
      "volume": "1036888"
    },
    {
      "date": "2025-07-09",
      "open": "101.73",
      "high": "103.23",
      "low": "100.90",
      "close": "101.44",
      "volume": "698864"
    },
    {
      "date": "2025-07-10",
      "open": "103.82",
      "high": "105.70",
      "low": "102.905",
      "close": "104.00",
      "volume": "1087850"
    },
    {
      "date": "2025-07-11",
      "open": "104.03",
      "high": "104.05",
      "low": "102.34",
      "close": "103.32",
      "volume": "720538"
    },
    {
      "date": "2025-07-14",
      "open": "104.50",
      "high": "104.815",
      "low": "103.00",
      "close": "103.19",
      "volume": "702009"
    },
    {
      "date": "2025-07-15",
      "open": "103.67",
      "high": "104.79",
      "low": "100.66",
      "close": "100.90",
      "volume": "834441"
    },
    {
      "date": "2025-07-16",
      "open": "101.06",
      "high": "102.91",
      "low": "100.3901",
      "close": "101.32",
      "volume": "588215"
    },
    {
      "date": "2025-07-17",
      "open": "101.51",
      "high": "103.48",
      "low": "101.35",
      "close": "103.28",
      "volume": "931668"
    },
    {
      "date": "2025-07-18",
      "open": "104.48",
      "high": "104.73",
      "low": "102.85",
      "close": "103.47",
      "volume": "743573"
    },
    {
      "date": "2025-07-21",
      "open": "103.51",
      "high": "104.36",
      "low": "102.50",
      "close": "102.85",
      "volume": "850232"
    },
    {
      "date": "2025-07-22",
      "open": "103.35",
      "high": "104.4999",
      "low": "102.715",
      "close": "102.93",
      "volume": "1308161"
    },
    {
      "date": "2025-07-23",
      "open": "103.24",
      "high": "104.71",
      "low": "101.58",
      "close": "104.60",
      "volume": "1346068"
    },
    {
      "date": "2025-07-24",
      "open": "104.44",
      "high": "105.93",
      "low": "103.04",
      "close": "103.34",
      "volume": "1003722"
    },
    {
      "date": "2025-07-25",
      "open": "103.46",
      "high": "104.7899",
      "low": "102.1867",
      "close": "102.69",
      "volume": "635649"
    },
    {
      "date": "2025-07-28",
      "open": "102.22",
      "high": "102.75",
      "low": "101.755",
      "close": "102.32",
      "volume": "979176"
    },
    {
      "date": "2025-07-29",
      "open": "102.69",
      "high": "102.755",
      "low": "101.09",
      "close": "101.26",
      "volume": "619496"
    },
    {
      "date": "2025-07-30",
      "open": "101.79",
      "high": "103.18",
      "low": "101.37",
      "close": "102.58",
      "volume": "853316"
    },
    {
      "date": "2025-07-31",
      "open": "102.17",
      "high": "102.57",
      "low": "100.00",
      "close": "100.35",
      "volume": "1062106"
    },
    {
      "date": "2025-08-01",
      "open": "99.90",
      "high": "99.90",
      "low": "97.01",
      "close": "98.94",
      "volume": "1011309"
    },
    {
      "date": "2025-08-04",
      "open": "99.46",
      "high": "100.49",
      "low": "97.93",
      "close": "99.26",
      "volume": "1618813"
    },
    {
      "date": "2025-08-05",
      "open": "99.30",
      "high": "99.56",
      "low": "97.31",
      "close": "98.32",
      "volume": "909230"
    },
    {
      "date": "2025-08-06",
      "open": "98.57",
      "high": "100.185",
      "low": "97.72",
      "close": "99.69",
      "volume": "1047388"
    },
    {
      "date": "2025-08-07",
      "open": "98.66",
      "high": "99.68",
      "low": "96.11",
      "close": "97.10",
      "volume": "1682043"
    },
    {
      "date": "2025-08-08",
      "open": "97.10",
      "high": "97.565",
      "low": "95.401",
      "close": "96.00",
      "volume": "1827555"
    },
    {
      "date": "2025-08-11",
      "open": "96.01",
      "high": "96.72",
      "low": "94.5717",
      "close": "95.17",
      "volume": "1146261"
    },
    {
      "date": "2025-08-12",
      "open": "95.78",
      "high": "97.35",
      "low": "95.46",
      "close": "96.58",
      "volume": "792456"
    },
    {
      "date": "2025-08-13",
      "open": "96.93",
      "high": "100.12",
      "low": "96.72",
      "close": "100.05",
      "volume": "1419660"
    },
    {
      "date": "2025-08-14",
      "open": "99.39",
      "high": "99.87",
      "low": "98.625",
      "close": "98.665",
      "volume": "622345"
    },
    {
      "date": "2025-08-15",
      "open": "98.82",
      "high": "100.81",
      "low": "98.08",
      "close": "99.43",
      "volume": "650098"
    },
    {
      "date": "2025-08-18",
      "open": "99.19",
      "high": "101.265",
      "low": "99.11",
      "close": "100.81",
      "volume": "1065855"
    },
    {
      "date": "2025-08-19",
      "open": "100.70",
      "high": "101.74",
      "low": "100.18",
      "close": "101.68",
      "volume": "905325"
    },
    {
      "date": "2025-08-20",
      "open": "101.11",
      "high": "101.98",
      "low": "100.13",
      "close": "101.67",
      "volume": "1117308"
    },
    {
      "date": "2025-08-21",
      "open": "101.53",
      "high": "102.62",
      "low": "100.01",
      "close": "101.37",
      "volume": "1039622"
    },
    {
      "date": "2025-08-22",
      "open": "101.95",
      "high": "103.08",
      "low": "101.305",
      "close": "102.94",
      "volume": "685881"
    },
    {
      "date": "2025-08-25",
      "open": "102.94",
      "high": "102.94",
      "low": "101.80",
      "close": "102.43",
      "volume": "594621"
    },
    {
      "date": "2025-08-26",
      "open": "102.43",
      "high": "102.43",
      "low": "100.16",
      "close": "101.44",
      "volume": "2188117"
    },
    {
      "date": "2025-08-27",
      "open": "100.93",
      "high": "101.36",
      "low": "98.50",
      "close": "99.82",
      "volume": "1219150"
    },
    {
      "date": "2025-08-28",
      "open": "100.01",
      "high": "100.33",
      "low": "99.089",
      "close": "100.07",
      "volume": "860068"
    },
    {
      "date": "2025-08-29",
      "open": "100.00",
      "high": "100.33",
      "low": "99.09",
      "close": "99.90",
      "volume": "818773"
    },
    {
      "date": "2025-09-02",
      "open": "98.93",
      "high": "101.21",
      "low": "98.54",
      "close": "101.07",
      "volume": "940850"
    },
    {
      "date": "2025-09-03",
      "open": "101.08",
      "high": "101.35",
      "low": "99.12",
      "close": "100.04",
      "volume": "708441"
    },
    {
      "date": "2025-09-04",
      "open": "100.08",
      "high": "100.56",
      "low": "99.32",
      "close": "99.67",
      "volume": "731890"
    },
    {
      "date": "2025-09-05",
      "open": "99.98",
      "high": "100.75",
      "low": "98.69",
      "close": "100.75",
      "volume": "708686"
    },
    {
      "date": "2025-09-08",
      "open": "100.76",
      "high": "101.88",
      "low": "99.92",
      "close": "101.84",
      "volume": "854972"
    },
    {
      "date": "2025-09-09",
      "open": "102.00",
      "high": "102.475",
      "low": "100.29",
      "close": "101.49",
      "volume": "882548"
    },
    {
      "date": "2025-09-10",
      "open": "101.38",
      "high": "101.56",
      "low": "97.85",
      "close": "98.87",
      "volume": "859000"
    },
    {
      "date": "2025-09-11",
      "open": "98.51",
      "high": "102.45",
      "low": "98.51",
      "close": "102.14",
      "volume": "835017"
    },
    {
      "date": "2025-09-12",
      "open": "101.98",
      "high": "102.06",
      "low": "99.32",
      "close": "99.44",
      "volume": "1004188"
    },
    {
      "date": "2025-09-15",
      "open": "99.81",
      "high": "100.46",
      "low": "98.85",
      "close": "98.93",
      "volume": "1126173"
    },
    {
      "date": "2025-09-16",
      "open": "98.88",
      "high": "100.85",
      "low": "98.21",
      "close": "100.50",
      "volume": "846123"
    },
    {
      "date": "2025-09-17",
      "open": "100.66",
      "high": "103.08",
      "low": "100.22",
      "close": "102.02",
      "volume": "977426"
    },
    {
      "date": "2025-09-18",
      "open": "101.98",
      "high": "103.76",
      "low": "101.02",
      "close": "103.68",
      "volume": "837134"
    },
    {
      "date": "2025-09-19",
      "open": "104.16",
      "high": "104.40",
      "low": "102.325",
      "close": "103.67",
      "volume": "1995375"
    },
    {
      "date": "2025-09-22",
      "open": "102.84",
      "high": "103.98",
      "low": "101.78",
      "close": "102.80",
      "volume": "814174"
    },
    {
      "date": "2025-09-23",
      "open": "103.08",
      "high": "103.64",
      "low": "101.43",
      "close": "103.06",
      "volume": "807643"
    },
    {
      "date": "2025-09-24",
      "open": "103.54",
      "high": "105.78",
      "low": "103.33",
      "close": "104.78",
      "volume": "1163963"
    },
    {
      "date": "2025-09-25",
      "open": "104.22",
      "high": "104.22",
      "low": "102.925",
      "close": "103.96",
      "volume": "1041036"
    },
    {
      "date": "2025-09-26",
      "open": "104.45",
      "high": "104.98",
      "low": "103.90",
      "close": "104.93",
      "volume": "921604"
    },
    {
      "date": "2025-09-29",
      "open": "105.00",
      "high": "105.88",
      "low": "103.76",
      "close": "104.28",
      "volume": "1278567"
    },
    {
      "date": "2025-09-30",
      "open": "103.73",
      "high": "104.95",
      "low": "102.63",
      "close": "104.45",
      "volume": "1382654"
    },
    {
      "date": "2025-10-01",
      "open": "103.68",
      "high": "104.29",
      "low": "102.02",
      "close": "102.48",
      "volume": "1191239"
    },
    {
      "date": "2025-10-02",
      "open": "102.685",
      "high": "104.29",
      "low": "102.27",
      "close": "104.15",
      "volume": "1049187"
    },
    {
      "date": "2025-10-03",
      "open": "104.42",
      "high": "106.513",
      "low": "104.05",
      "close": "104.83",
      "volume": "1367269"
    },
    {
      "date": "2025-10-06",
      "open": "105.19",
      "high": "108.46",
      "low": "104.15",
      "close": "108.33",
      "volume": "1305245"
    },
    {
      "date": "2025-10-07",
      "open": "108.00",
      "high": "109.3626",
      "low": "106.29",
      "close": "106.72",
      "volume": "3041206"
    },
    {
      "date": "2025-10-08",
      "open": "106.76",
      "high": "107.915",
      "low": "105.00",
      "close": "106.74",
      "volume": "1397085"
    },
    {
      "date": "2025-10-09",
      "open": "107.00",
      "high": "107.00",
      "low": "104.77",
      "close": "104.89",
      "volume": "596042"
    },
    {
      "date": "2025-10-10",
      "open": "104.86",
      "high": "105.8799",
      "low": "102.23",
      "close": "103.20",
      "volume": "796863"
    },
    {
      "date": "2025-10-13",
      "open": "104.23",
      "high": "105.69",
      "low": "103.19",
      "close": "104.03",
      "volume": "1101612"
    },
    {
      "date": "2025-10-14",
      "open": "103.24",
      "high": "104.14",
      "low": "102.23",
      "close": "103.72",
      "volume": "914547"
    },
    {
      "date": "2025-10-15",
      "open": "103.42",
      "high": "104.29",
      "low": "102.60",
      "close": "103.57",
      "volume": "829273"
    },
    {
      "date": "2025-10-16",
      "open": "104.43",
      "high": "104.515",
      "low": "100.00",
      "close": "100.38",
      "volume": "1569294"
    },
    {
      "date": "2025-10-17",
      "open": "99.00",
      "high": "101.4824",
      "low": "97.50",
      "close": "98.95",
      "volume": "2126808"
    },
    {
      "date": "2025-10-20",
      "open": "99.32",
      "high": "100.1973",
      "low": "97.83",
      "close": "98.02",
      "volume": "1059870"
    },
    {
      "date": "2025-10-21",
      "open": "98.25",
      "high": "99.80",
      "low": "96.91",
      "close": "97.14",
      "volume": "1198381"
    },
    {
      "date": "2025-10-22",
      "open": "97.35",
      "high": "99.50",
      "low": "97.02",
      "close": "97.78",
      "volume": "1095163"
    },
    {
      "date": "2025-10-23",
      "open": "97.53",
      "high": "98.35",
      "low": "96.76",
      "close": "97.02",
      "volume": "1482619"
    },
    {
      "date": "2025-10-24",
      "open": "97.41",
      "high": "97.735",
      "low": "94.31",
      "close": "94.65",
      "volume": "1677209"
    },
    {
      "date": "2025-10-27",
      "open": "95.67",
      "high": "95.67",
      "low": "94.36",
      "close": "94.84",
      "volume": "1333149"
    },
    {
      "date": "2025-10-28",
      "open": "94.63",
      "high": "95.43",
      "low": "93.51",
      "close": "95.055",
      "volume": "1080790"
    },
    {
      "date": "2025-10-29",
      "open": "94.98",
      "high": "102.43",
      "low": "93.41",
      "close": "95.97",
      "volume": "3508046"
    },
    {
      "date": "2025-10-30",
      "open": "95.59",
      "high": "99.85",
      "low": "95.11",
      "close": "98.51",
      "volume": "1388750"
    },
    {
      "date": "2025-10-31",
      "open": "97.50",
      "high": "100.26",
      "low": "96.515",
      "close": "99.85",
      "volume": "2090630"
    },
    {
      "date": "2025-11-03",
      "open": "99.47",
      "high": "99.82",
      "low": "97.86",
      "close": "99.67",
      "volume": "1375358"
    },
    {
      "date": "2025-11-04",
      "open": "98.77",
      "high": "101.21",
      "low": "97.67",
      "close": "100.75",
      "volume": "1439238"
    },
    {
      "date": "2025-11-05",
      "open": "99.31",
      "high": "105.41",
      "low": "99.31",
      "close": "101.41",
      "volume": "2137959"
    },
    {
      "date": "2025-11-06",
      "open": "100.95",
      "high": "105.04",
      "low": "100.63",
      "close": "103.22",
      "volume": "2883847"
    },
    {
      "date": "2025-11-07",
      "open": "102.95",
      "high": "103.375",
      "low": "100.22",
      "close": "102.00",
      "volume": "1899612"
    },
    {
      "date": "2025-11-10",
      "open": "102.38",
      "high": "104.645",
      "low": "101.59",
      "close": "101.86",
      "volume": "1711351"
    },
    {
      "date": "2025-11-11",
      "open": "102.09",
      "high": "102.41",
      "low": "100.00",
      "close": "102.00",
      "volume": "1166827"
    },
    {
      "date": "2025-11-12",
      "open": "102.01",
      "high": "104.04",
      "low": "101.455",
      "close": "101.61",
      "volume": "1552503"
    },
    {
      "date": "2025-11-13",
      "open": "101.04",
      "high": "102.505",
      "low": "100.42",
      "close": "100.73",
      "volume": "885177"
    },
    {
      "date": "2025-11-14",
      "open": "100.60",
      "high": "100.72",
      "low": "97.85",
      "close": "98.81",
      "volume": "1487948"
    },
    {
      "date": "2025-11-17",
      "open": "98.54",
      "high": "99.13",
      "low": "97.495",
      "close": "97.73",
      "volume": "1858627"
    },
    {
      "date": "2025-11-18",
      "open": "97.57",
      "high": "99.1199",
      "low": "96.145",
      "close": "96.73",
      "volume": "951377"
    },
    {
      "date": "2025-11-19",
      "open": "97.19",
      "high": "97.7825",
      "low": "95.85",
      "close": "95.98",
      "volume": "972117"
    },
    {
      "date": "2025-11-20",
      "open": "96.95",
      "high": "97.10",
      "low": "93.47",
      "close": "93.71",
      "volume": "2493130"
    },
    {
      "date": "2025-11-21",
      "open": "94.05",
      "high": "94.85",
      "low": "92.96",
      "close": "93.52",
      "volume": "1453197"
    },
    {
      "date": "2025-11-24",
      "open": "93.12",
      "high": "94.615",
      "low": "92.56",
      "close": "93.06",
      "volume": "2555948"
    },
    {
      "date": "2025-11-25",
      "open": "93.59",
      "high": "94.96",
      "low": "93.36",
      "close": "94.15",
      "volume": "1594119"
    },
    {
      "date": "2025-11-26",
      "open": "94.80",
      "high": "96.14",
      "low": "94.46",
      "close": "95.64",
      "volume": "1330163"
    },
    {
      "date": "2025-11-28",
      "open": "96.26",
      "high": "96.55",
      "low": "94.67",
      "close": "95.98",
      "volume": "658169"
    },
    {
      "date": "2025-12-01",
      "open": "95.38",
      "high": "96.515",
      "low": "94.33",
      "close": "94.80",
      "volume": "1580095"
    },
    {
      "date": "2025-12-02",
      "open": "95.46",
      "high": "96.62",
      "low": "93.25",
      "close": "93.37",
      "volume": "1191338"
    },
    {
      "date": "2025-12-03",
      "open": "92.87",
      "high": "94.51",
      "low": "92.21",
      "close": "92.29",
      "volume": "1323667"
    },
    {
      "date": "2025-12-04",
      "open": "92.60",
      "high": "93.395",
      "low": "91.65",
      "close": "93.27",
      "volume": "1897151"
    },
    {
      "date": "2025-12-05",
      "open": "93.18",
      "high": "93.561",
      "low": "92.03",
      "close": "92.20",
      "volume": "1409944"
    },
    {
      "date": "2025-12-08",
      "open": "92.02",
      "high": "92.25",
      "low": "90.27",
      "close": "90.56",
      "volume": "2182936"
    },
    {
      "date": "2025-12-09",
      "open": "90.74",
      "high": "93.37",
      "low": "90.58",
      "close": "92.50",
      "volume": "1604257"
    },
    {
      "date": "2025-12-10",
      "open": "92.69",
      "high": "92.97",
      "low": "91.365",
      "close": "92.30",
      "volume": "1661337"
    },
    {
      "date": "2025-12-11",
      "open": "92.60",
      "high": "94.26",
      "low": "91.455",
      "close": "93.59",
      "volume": "1667202"
    },
    {
      "date": "2025-12-12",
      "open": "94.33",
      "high": "94.80",
      "low": "93.47",
      "close": "93.77",
      "volume": "999435"
    },
    {
      "date": "2025-12-15",
      "open": "93.77",
      "high": "95.935",
      "low": "92.35",
      "close": "94.84",
      "volume": "1885937"
    },
    {
      "date": "2025-12-16",
      "open": "94.73",
      "high": "96.23",
      "low": "94.585",
      "close": "95.79",
      "volume": "1704854"
    },
    {
      "date": "2025-12-17",
      "open": "95.79",
      "high": "97.85",
      "low": "95.19",
      "close": "96.89",
      "volume": "2141448"
    },
    {
      "date": "2025-12-18",
      "open": "97.29",
      "high": "98.21",
      "low": "95.54",
      "close": "96.08",
      "volume": "1204102"
    },
    {
      "date": "2025-12-19",
      "open": "96.03",
      "high": "97.99",
      "low": "95.72",
      "close": "97.18",
      "volume": "1798244"
    },
    {
      "date": "2025-12-22",
      "open": "97.19",
      "high": "98.36",
      "low": "96.92",
      "close": "97.33",
      "volume": "867379"
    },
    {
      "date": "2025-12-23",
      "open": "97.61",
      "high": "97.97",
      "low": "96.52",
      "close": "96.72",
      "volume": "746701"
    },
    {
      "date": "2025-12-24",
      "open": "96.54",
      "high": "97.36",
      "low": "96.27",
      "close": "96.83",
      "volume": "187024"
    },
    {
      "date": "2025-12-26",
      "open": "96.62",
      "high": "97.83",
      "low": "96.47",
      "close": "97.13",
      "volume": "339679"
    },
    {
      "date": "2025-12-29",
      "open": "97.03",
      "high": "98.59",
      "low": "96.87",
      "close": "97.84",
      "volume": "2181767"
    },
    {
      "date": "2025-12-30",
      "open": "97.84",
      "high": "98.77",
      "low": "97.65",
      "close": "98.21",
      "volume": "645363"
    },
    {
      "date": "2025-12-31",
      "open": "98.21",
      "high": "98.91",
      "low": "97.63",
      "close": "98.51",
      "volume": "1055460"
    },
    {
      "date": "2026-01-02",
      "open": "97.98",
      "high": "99.04",
      "low": "96.765",
      "close": "98.04",
      "volume": "842515"
    },
    {
      "date": "2026-01-05",
      "open": "97.59",
      "high": "98.92",
      "low": "97.315",
      "close": "98.25",
      "volume": "966718"
    },
    {
      "date": "2026-01-06",
      "open": "98.18",
      "high": "99.24",
      "low": "94.70",
      "close": "95.75",
      "volume": "1741610"
    },
    {
      "date": "2026-01-07",
      "open": "95.90",
      "high": "95.95",
      "low": "91.58",
      "close": "92.72",
      "volume": "2162866"
    },
    {
      "date": "2026-01-08",
      "open": "92.25",
      "high": "93.25",
      "low": "91.35",
      "close": "91.40",
      "volume": "1447447"
    },
    {
      "date": "2026-01-09",
      "open": "91.42",
      "high": "91.9352",
      "low": "89.895",
      "close": "90.28",
      "volume": "1553130"
    },
    {
      "date": "2026-01-12",
      "open": "90.82",
      "high": "92.99",
      "low": "90.11",
      "close": "90.57",
      "volume": "1701476"
    },
    {
      "date": "2026-01-13",
      "open": "90.12",
      "high": "91.6779",
      "low": "89.18",
      "close": "90.79",
      "volume": "2075268"
    },
    {
      "date": "2026-01-14",
      "open": "90.63",
      "high": "91.34",
      "low": "89.14",
      "close": "89.44",
      "volume": "1907078"
    },
    {
      "date": "2026-01-15",
      "open": "89.26",
      "high": "91.62",
      "low": "89.26",
      "close": "90.50",
      "volume": "2717438"
    },
    {
      "date": "2026-01-16",
      "open": "90.15",
      "high": "90.165",
      "low": "88.06",
      "close": "89.275",
      "volume": "2308495"
    },
    {
      "date": "2026-01-20",
      "open": "88.80",
      "high": "90.42",
      "low": "88.12",
      "close": "89.17",
      "volume": "1500827"
    },
    {
      "date": "2026-01-21",
      "open": "89.98",
      "high": "90.025",
      "low": "88.089",
      "close": "89.50",
      "volume": "1702568"
    },
    {
      "date": "2026-01-22",
      "open": "89.50",
      "high": "90.38",
      "low": "87.1001",
      "close": "87.39",
      "volume": "1844511"
    },
    {
      "date": "2026-01-23",
      "open": "87.01",
      "high": "88.92",
      "low": "86.715",
      "close": "88.69",
      "volume": "1315356"
    },
    {
      "date": "2026-01-26",
      "open": "88.58",
      "high": "90.355",
      "low": "88.26",
      "close": "89.69",
      "volume": "1383868"
    },
    {
      "date": "2026-01-27",
      "open": "89.61",
      "high": "90.25",
      "low": "88.305",
      "close": "89.09",
      "volume": "1690007"
    },
    {
      "date": "2026-01-28",
      "open": "89.33",
      "high": "89.74",
      "low": "87.97",
      "close": "88.03",
      "volume": "1796524"
    },
    {
      "date": "2026-01-29",
      "open": "87.99",
      "high": "88.945",
      "low": "85.75",
      "close": "87.21",
      "volume": "3106841"
    },
    {
      "date": "2026-01-30",
      "open": "87.55",
      "high": "88.46",
      "low": "86.00",
      "close": "87.02",
      "volume": "3582025"
    },
    {
      "date": "2026-02-02",
      "open": "86.40",
      "high": "86.96",
      "low": "84.17",
      "close": "85.50",
      "volume": "2895525"
    },
    {
      "date": "2026-02-03",
      "open": "85.14",
      "high": "85.83",
      "low": "82.90",
      "close": "85.77",
      "volume": "1971222"
    },
    {
      "date": "2026-02-04",
      "open": "85.79",
      "high": "88.52",
      "low": "85.11",
      "close": "87.00",
      "volume": "1930637"
    },
    {
      "date": "2026-02-05",
      "open": "87.62",
      "high": "88.14",
      "low": "86.32",
      "close": "87.16",
      "volume": "1824406"
    },
    {
      "date": "2026-02-06",
      "open": "86.79",
      "high": "87.75",
      "low": "84.47",
      "close": "85.25",
      "volume": "3165072"
    },
    {
      "date": "2026-02-09",
      "open": "85.41",
      "high": "85.43",
      "low": "83.865",
      "close": "84.41",
      "volume": "1504597"
    },
    {
      "date": "2026-02-10",
      "open": "84.82",
      "high": "86.35",
      "low": "84.57",
      "close": "85.73",
      "volume": "1831162"
    },
    {
      "date": "2026-02-11",
      "open": "85.56",
      "high": "86.50",
      "low": "84.53",
      "close": "85.02",
      "volume": "1142114"
    },
    {
      "date": "2026-02-12",
      "open": "85.60",
      "high": "85.81",
      "low": "83.335",
      "close": "84.80",
      "volume": "3410693"
    },
    {
      "date": "2026-02-13",
      "open": "85.06",
      "high": "86.37",
      "low": "83.02",
      "close": "85.55",
      "volume": "2380531"
    },
    {
      "date": "2026-02-17",
      "open": "85.63",
      "high": "87.76",
      "low": "85.51",
      "close": "86.74",
      "volume": "1647561"
    },
    {
      "date": "2026-02-18",
      "open": "86.61",
      "high": "89.78",
      "low": "86.61",
      "close": "89.43",
      "volume": "1672290"
    },
    {
      "date": "2026-02-19",
      "open": "89.99",
      "high": "91.05",
      "low": "89.5575",
      "close": "90.11",
      "volume": "1270222"
    },
    {
      "date": "2026-02-20",
      "open": "90.43",
      "high": "90.94",
      "low": "89.29",
      "close": "90.24",
      "volume": "1364246"
    },
    {
      "date": "2026-02-23",
      "open": "89.91",
      "high": "90.42",
      "low": "87.79",
      "close": "87.81",
      "volume": "2351924"
    },
    {
      "date": "2026-02-24",
      "open": "88.26",
      "high": "88.77",
      "low": "87.01",
      "close": "87.17",
      "volume": "1400529"
    },
    {
      "date": "2026-02-25",
      "open": "87.17",
      "high": "89.50",
      "low": "85.69",
      "close": "89.29",
      "volume": "2622692"
    },
    {
      "date": "2026-02-26",
      "open": "86.26",
      "high": "91.75",
      "low": "86.26",
      "close": "86.54",
      "volume": "4604776"
    },
    {
      "date": "2026-02-27",
      "open": "86.78",
      "high": "93.225",
      "low": "86.78",
      "close": "91.59",
      "volume": "4970920"
    },
    {
      "date": "2026-03-02",
      "open": "91.52",
      "high": "92.49",
      "low": "88.33",
      "close": "91.09",
      "volume": "2197049"
    },
    {
      "date": "2026-03-03",
      "open": "90.29",
      "high": "90.625",
      "low": "86.12",
      "close": "88.81",
      "volume": "2402564"
    },
    {
      "date": "2026-03-04",
      "open": "88.52",
      "high": "88.96",
      "low": "84.78",
      "close": "85.48",
      "volume": "3554806"
    },
    {
      "date": "2026-03-05",
      "open": "85.54",
      "high": "86.88",
      "low": "83.65",
      "close": "83.98",
      "volume": "2602591"
    },
    {
      "date": "2026-03-06",
      "open": "83.45",
      "high": "85.16",
      "low": "81.275",
      "close": "83.77",
      "volume": "3412635"
    },
    {
      "date": "2026-03-09",
      "open": "83.42",
      "high": "84.685",
      "low": "82.29",
      "close": "84.42",
      "volume": "2315045"
    },
    {
      "date": "2026-03-10",
      "open": "84.37",
      "high": "86.85",
      "low": "84.33",
      "close": "86.01",
      "volume": "2200769"
    },
    {
      "date": "2026-03-11",
      "open": "85.73",
      "high": "86.709",
      "low": "83.58",
      "close": "84.25",
      "volume": "1899331"
    },
    {
      "date": "2026-03-12",
      "open": "84.04",
      "high": "86.04",
      "low": "83.99",
      "close": "85.19",
      "volume": "2512965"
    },
    {
      "date": "2026-03-13",
      "open": "85.56",
      "high": "87.94",
      "low": "83.08",
      "close": "83.66",
      "volume": "4450366"
    },
    {
      "date": "2026-03-16",
      "open": "84.73",
      "high": "87.34",
      "low": "83.31",
      "close": "87.19",
      "volume": "2529473"
    },
    {
      "date": "2026-03-17",
      "open": "87.48",
      "high": "89.19",
      "low": "87.48",
      "close": "87.82",
      "volume": "2001324"
    },
    {
      "date": "2026-03-18",
      "open": "87.20",
      "high": "88.00",
      "low": "84.81",
      "close": "85.18",
      "volume": "2491549"
    },
    {
      "date": "2026-03-19",
      "open": "84.58",
      "high": "85.85",
      "low": "82.81",
      "close": "83.41",
      "volume": "1632171"
    },
    {
      "date": "2026-03-20",
      "open": "83.27",
      "high": "84.15",
      "low": "81.24",
      "close": "81.42",
      "volume": "1788215"
    },
    {
      "date": "2026-03-23",
      "open": "82.14",
      "high": "83.91",
      "low": "82.08",
      "close": "82.74",
      "volume": "1892924"
    },
    {
      "date": "2026-03-24",
      "open": "82.45",
      "high": "83.78",
      "low": "82.04",
      "close": "83.40",
      "volume": "1530409"
    },
    {
      "date": "2026-03-25",
      "open": "84.05",
      "high": "85.00",
      "low": "81.905",
      "close": "83.29",
      "volume": "1523925"
    },
    {
      "date": "2026-03-26",
      "open": "83.26",
      "high": "84.69",
      "low": "82.85",
      "close": "83.34",
      "volume": "1378514"
    },
    {
      "date": "2026-03-27",
      "open": "82.96",
      "high": "83.87",
      "low": "80.15",
      "close": "81.63",
      "volume": "1682896"
    },
    {
      "date": "2026-03-30",
      "open": "81.63",
      "high": "84.30",
      "low": "80.3706",
      "close": "82.77",
      "volume": "1419848"
    },
    {
      "date": "2026-03-31",
      "open": "83.72",
      "high": "86.15",
      "low": "83.035",
      "close": "85.02",
      "volume": "2274371"
    },
    {
      "date": "2026-04-01",
      "open": "87.01",
      "high": "88.7999",
      "low": "85.16",
      "close": "85.36",
      "volume": "2310071"
    },
    {
      "date": "2026-04-02",
      "open": "85.30",
      "high": "88.46",
      "low": "85.155",
      "close": "87.86",
      "volume": "1141635"
    },
    {
      "date": "2026-04-06",
      "open": "87.815",
      "high": "87.94",
      "low": "86.16",
      "close": "86.20",
      "volume": "1196742"
    },
    {
      "date": "2026-04-07",
      "open": "85.90",
      "high": "86.81",
      "low": "85.02",
      "close": "86.50",
      "volume": "1367622"
    },
    {
      "date": "2026-04-08",
      "open": "88.48",
      "high": "89.71",
      "low": "87.975",
      "close": "88.16",
      "volume": "3443154"
    },
    {
      "date": "2026-04-09",
      "open": "87.78",
      "high": "88.92",
      "low": "86.76",
      "close": "88.64",
      "volume": "2069559"
    },
    {
      "date": "2026-04-10",
      "open": "88.64",
      "high": "89.50",
      "low": "88.46",
      "close": "88.77",
      "volume": "2233856"
    },
    {
      "date": "2026-04-13",
      "open": "88.24",
      "high": "91.16",
      "low": "88.24",
      "close": "90.68",
      "volume": "1511855"
    },
    {
      "date": "2026-04-14",
      "open": "90.41",
      "high": "91.555",
      "low": "90.24",
      "close": "90.77",
      "volume": "1163124"
    },
    {
      "date": "2026-04-15",
      "open": "91.20",
      "high": "91.985",
      "low": "90.23",
      "close": "90.47",
      "volume": "1459858"
    },
    {
      "date": "2026-04-16",
      "open": "90.66",
      "high": "91.52",
      "low": "88.74",
      "close": "89.94",
      "volume": "1749494"
    },
    {
      "date": "2026-04-17",
      "open": "90.04",
      "high": "92.31",
      "low": "90.04",
      "close": "90.48",
      "volume": "1115617"
    },
    {
      "date": "2026-04-20",
      "open": "90.14",
      "high": "91.3852",
      "low": "89.63",
      "close": "89.89",
      "volume": "1894608"
    },
    {
      "date": "2026-04-21",
      "open": "89.74",
      "high": "90.37",
      "low": "87.485",
      "close": "87.87",
      "volume": "1564429"
    },
    {
      "date": "2026-04-22",
      "open": "88.39",
      "high": "88.795",
      "low": "85.81",
      "close": "87.87",
      "volume": "2647684"
    },
    {
      "date": "2026-04-23",
      "open": "87.84",
      "high": "89.43",
      "low": "87.24",
      "close": "88.67",
      "volume": "1314785"
    },
    {
      "date": "2026-04-24",
      "open": "88.57",
      "high": "88.9725",
      "low": "87.06",
      "close": "88.60",
      "volume": "4195092"
    },
    {
      "date": "2026-04-27",
      "open": "88.26",
      "high": "89.65",
      "low": "86.67",
      "close": "86.71",
      "volume": "1767816"
    },
    {
      "date": "2026-04-28",
      "open": "87.07",
      "high": "87.885",
      "low": "85.98",
      "close": "86.04",
      "volume": "2408391"
    },
    {
      "date": "2026-04-29",
      "open": "85.49",
      "high": "85.97",
      "low": "84.26",
      "close": "85.09",
      "volume": "1433315"
    },
    {
      "date": "2026-04-30",
      "open": "85.16",
      "high": "85.99",
      "low": "84.60",
      "close": "85.95",
      "volume": "3050581"
    },
    {
      "date": "2026-05-01",
      "open": "88.15",
      "high": "90.03",
      "low": "87.04",
      "close": "87.94",
      "volume": "2286023"
    },
    {
      "date": "2026-05-04",
      "open": "88.54",
      "high": "90.0599",
      "low": "87.66",
      "close": "88.17",
      "volume": "1841870"
    },
    {
      "date": "2026-05-05",
      "open": "88.08",
      "high": "88.90",
      "low": "87.13",
      "close": "87.40",
      "volume": "1131247"
    },
    {
      "date": "2026-05-06",
      "open": "87.81",
      "high": "89.825",
      "low": "87.555",
      "close": "88.66",
      "volume": "1766685"
    },
    {
      "date": "2026-05-07",
      "open": "89.00",
      "high": "93.75",
      "low": "87.91",
      "close": "93.48",
      "volume": "2565914"
    },
    {
      "date": "2026-05-08",
      "open": "93.80",
      "high": "96.02",
      "low": "93.50",
      "close": "94.45",
      "volume": "2735690"
    },
    {
      "date": "2026-05-11",
      "open": "93.94",
      "high": "95.59",
      "low": "92.21",
      "close": "92.76",
      "volume": "2537473"
    },
    {
      "date": "2026-05-12",
      "open": "92.64",
      "high": "92.82",
      "low": "90.62",
      "close": "90.69",
      "volume": "3127038"
    },
    {
      "date": "2026-05-13",
      "open": "90.10",
      "high": "92.6475",
      "low": "87.95",
      "close": "91.86",
      "volume": "2772895"
    },
    {
      "date": "2026-05-14",
      "open": "91.69",
      "high": "92.87",
      "low": "91.06",
      "close": "91.17",
      "volume": "1699197"
    },
    {
      "date": "2026-05-15",
      "open": "91.03",
      "high": "91.57",
      "low": "89.42",
      "close": "89.54",
      "volume": "1797703"
    },
    {
      "date": "2026-05-18",
      "open": "89.32",
      "high": "92.40",
      "low": "89.32",
      "close": "90.99",
      "volume": "1347522"
    },
    {
      "date": "2026-05-19",
      "open": "90.99",
      "high": "91.17",
      "low": "88.92",
      "close": "89.98",
      "volume": "1664721"
    },
    {
      "date": "2026-05-20",
      "open": "89.15",
      "high": "91.03",
      "low": "89.01",
      "close": "90.44",
      "volume": "2436706"
    },
    {
      "date": "2026-05-21",
      "open": "90.13",
      "high": "90.63",
      "low": "88.61",
      "close": "89.20",
      "volume": "2049359"
    },
    {
      "date": "2026-05-22",
      "open": "89.20",
      "high": "89.72",
      "low": "87.655",
      "close": "88.56",
      "volume": "1594630"
    },
    {
      "date": "2026-05-26",
      "open": "88.56",
      "high": "91.66",
      "low": "88.28",
      "close": "91.41",
      "volume": "2069440"
    },
    {
      "date": "2026-05-27",
      "open": "91.59",
      "high": "92.725",
      "low": "90.02",
      "close": "90.33",
      "volume": "1373523"
    },
    {
      "date": "2026-05-28",
      "open": "89.56",
      "high": "91.215",
      "low": "89.155",
      "close": "91.06",
      "volume": "1585715"
    },
    {
      "date": "2026-05-29",
      "open": "90.71",
      "high": "92.02",
      "low": "89.73",
      "close": "90.79",
      "volume": "2871637"
    },
    {
      "date": "2026-06-01",
      "open": "91.27",
      "high": "91.60",
      "low": "89.77",
      "close": "91.08",
      "volume": "1118514"
    },
    {
      "date": "2026-06-02",
      "open": "90.90",
      "high": "91.19",
      "low": "88.99",
      "close": "89.32",
      "volume": "1302208"
    },
    {
      "date": "2026-06-03",
      "open": "89.12",
      "high": "89.12",
      "low": "85.407",
      "close": "86.88",
      "volume": "1818522"
    },
    {
      "date": "2026-06-04",
      "open": "87.69",
      "high": "89.47",
      "low": "85.56",
      "close": "85.97",
      "volume": "1762717"
    },
    {
      "date": "2026-06-05",
      "open": "85.13",
      "high": "88.195",
      "low": "85.13",
      "close": "87.68",
      "volume": "2123911"
    },
    {
      "date": "2026-06-08",
      "open": "88.01",
      "high": "88.30",
      "low": "86.51",
      "close": "86.87",
      "volume": "1217971"
    },
    {
      "date": "2026-06-09",
      "open": "87.21",
      "high": "89.32",
      "low": "86.915",
      "close": "87.975",
      "volume": "1617854"
    },
    {
      "date": "2026-06-10",
      "open": "88.59",
      "high": "89.36",
      "low": "87.50",
      "close": "88.61",
      "volume": "1448860"
    },
    {
      "date": "2026-06-11",
      "open": "88.53",
      "high": "90.56",
      "low": "87.50",
      "close": "90.42",
      "volume": "1525974"
    },
    {
      "date": "2026-06-12",
      "open": "91.03",
      "high": "91.23",
      "low": "87.87",
      "close": "88.93",
      "volume": "1592212"
    },
    {
      "date": "2026-06-15",
      "open": "89.62",
      "high": "91.73",
      "low": "89.165",
      "close": "90.04",
      "volume": "2306527"
    },
    {
      "date": "2026-06-16",
      "open": "90.40",
      "high": "90.50",
      "low": "88.00",
      "close": "89.63",
      "volume": "2356917"
    },
    {
      "date": "2026-06-17",
      "open": "89.77",
      "high": "91.77",
      "low": "89.70",
      "close": "90.35",
      "volume": "1891083"
    },
    {
      "date": "2026-06-18",
      "open": "91.09",
      "high": "91.54",
      "low": "89.9523",
      "close": "90.76",
      "volume": "1828524"
    },
    {
      "date": "2026-06-22",
      "open": "90.62",
      "high": "91.085",
      "low": "89.00",
      "close": "89.35",
      "volume": "1913002"
    },
    {
      "date": "2026-06-23",
      "open": "89.03",
      "high": "90.43",
      "low": "88.87",
      "close": "89.19",
      "volume": "1843864"
    },
    {
      "date": "2026-06-24",
      "open": "89.79",
      "high": "91.36",
      "low": "89.25",
      "close": "90.03",
      "volume": "5107272"
    },
    {
      "date": "2026-06-25",
      "open": "90.45",
      "high": "92.51",
      "low": "90.16",
      "close": "90.45",
      "volume": "2338742"
    },
    {
      "date": "2026-06-26",
      "open": "90.93",
      "high": "92.74",
      "low": "90.39",
      "close": "92.17",
      "volume": "3226393"
    },
    {
      "date": "2026-06-29",
      "open": "92.89",
      "high": "93.64",
      "low": "91.615",
      "close": "93.48",
      "volume": "2177750"
    },
    {
      "date": "2026-06-30",
      "open": "93.46",
      "high": "95.48",
      "low": "92.185",
      "close": "95.14",
      "volume": "2758913"
    },
    {
      "date": "2026-07-01",
      "open": "94.77",
      "high": "99.53",
      "low": "94.77",
      "close": "98.38",
      "volume": "2935777"
    },
    {
      "date": "2026-07-02",
      "open": "98.28",
      "high": "98.88",
      "low": "97.18",
      "close": "98.50",
      "volume": "1434166"
    },
    {
      "date": "2026-07-06",
      "open": "98.50",
      "high": "100.27",
      "low": "98.07",
      "close": "98.97",
      "volume": "2260130"
    },
    {
      "date": "2026-07-07",
      "open": "99.23",
      "high": "100.11",
      "low": "98.655",
      "close": "98.83",
      "volume": "1644467"
    },
    {
      "date": "2026-07-08",
      "open": "98.58",
      "high": "98.58",
      "low": "96.26",
      "close": "96.49",
      "volume": "1604776"
    },
    {
      "date": "2026-07-09",
      "open": "95.95",
      "high": "96.86",
      "low": "94.325",
      "close": "95.91",
      "volume": "1999184"
    },
    {
      "date": "2026-07-10",
      "open": "95.94",
      "high": "96.67",
      "low": "95.1501",
      "close": "96.13",
      "volume": "1483710"
    },
    {
      "date": "2026-07-13",
      "open": "96.00",
      "high": "101.66",
      "low": "95.99",
      "close": "99.64",
      "volume": "2820803"
    },
    {
      "date": "2026-07-14",
      "open": "99.13",
      "high": "101.84",
      "low": "97.89",
      "close": "100.87",
      "volume": "1603772"
    },
    {
      "date": "2026-07-15",
      "open": "100.97",
      "high": "102.74",
      "low": "98.05",
      "close": "100.00",
      "volume": "2893703"
    },
    {
      "date": "2026-07-16",
      "open": "100.57",
      "high": "101.17",
      "low": "98.78",
      "close": "99.74",
      "volume": "1852860"
    },
    {
      "date": "2026-07-17",
      "open": "99.07",
      "high": "102.2975",
      "low": "98.66",
      "close": "102.20",
      "volume": "2777286"
    },
    {
      "date": "2026-07-20",
      "open": "101.94",
      "high": "103.22",
      "low": "99.16",
      "close": "99.20",
      "volume": "1989069"
    },
    {
      "date": "2026-07-21",
      "open": "98.52",
      "high": "99.00",
      "low": "96.975",
      "close": "97.915",
      "volume": "1030944"
    },
    {
      "date": "2026-07-22",
      "open": "97.73",
      "high": "98.80",
      "low": "96.65",
      "close": "96.96",
      "volume": "1150276"
    },
    {
      "date": "2026-07-23",
      "open": "96.54",
      "high": "96.99",
      "low": "95.19",
      "close": "96.48",
      "volume": "1208668"
    },
    {
      "date": "2026-07-24",
      "open": "96.63",
      "high": "97.20",
      "low": "94.68",
      "close": "97.05",
      "volume": "1718064"
    },
    {
      "date": "2026-07-27",
      "open": "97.73",
      "high": "98.87",
      "low": "96.99",
      "close": "98.33",
      "volume": "1336438"
    },
    {
      "date": "2026-07-28",
      "open": "98.785",
      "high": "101.75",
      "low": "98.40",
      "close": "101.20",
      "volume": "1500469"
    },
    {
      "date": "2026-07-29",
      "open": "101.68",
      "high": "103.905",
      "low": "100.63",
      "close": "101.89",
      "volume": "3139912"
    },
    {
      "date": "2026-07-30",
      "open": "101.04",
      "high": "101.275",
      "low": "98.46",
      "close": "100.00",
      "volume": "2240260"
    },
    {
      "date": "2026-07-31",
      "open": "100.15",
      "high": "100.4825",
      "low": "97.38",
      "close": "98.13",
      "volume": "1702918"
    },
    {
      "date": "2026-08-03",
      "open": "98.54",
      "high": "99.38",
      "low": "96.19",
      "close": "97.74",
      "volume": "2188118"
    },
    {
      "date": "2026-08-04",
      "open": "97.66",
      "high": "97.80",
      "low": "96.27",
      "close": "96.43",
      "volume": "2573336"
    },
    {
      "date": "2026-08-05",
      "open": "97.17",
      "high": "97.17",
      "low": "94.91",
      "close": "96.05",
      "volume": "2085857"
    }
  ]
}