{
  "source": "https://api.nasdaq.com/api/quote/NDAQ/historical",
  "symbol": "NDAQ",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "63.1133",
      "high": "63.435",
      "low": "62.52",
      "close": "62.9067",
      "volume": "1578564"
    },
    {
      "date": "2021-08-09",
      "open": "62.94",
      "high": "63.01",
      "low": "62.62",
      "close": "62.8933",
      "volume": "1651023"
    },
    {
      "date": "2021-08-10",
      "open": "62.9267",
      "high": "63.35",
      "low": "62.56",
      "close": "62.9533",
      "volume": "1751553"
    },
    {
      "date": "2021-08-11",
      "open": "63.11",
      "high": "63.4622",
      "low": "62.897",
      "close": "63.1067",
      "volume": "1242474"
    },
    {
      "date": "2021-08-12",
      "open": "63.3067",
      "high": "63.6233",
      "low": "62.6033",
      "close": "63.3633",
      "volume": "1366155"
    },
    {
      "date": "2021-08-13",
      "open": "63.40",
      "high": "63.8233",
      "low": "63.3333",
      "close": "63.6633",
      "volume": "932823"
    },
    {
      "date": "2021-08-16",
      "open": "63.7667",
      "high": "64.0917",
      "low": "63.3367",
      "close": "64.0567",
      "volume": "1177773"
    },
    {
      "date": "2021-08-17",
      "open": "63.91",
      "high": "63.9467",
      "low": "63.1617",
      "close": "63.33",
      "volume": "2241267"
    },
    {
      "date": "2021-08-18",
      "open": "63.3967",
      "high": "63.3967",
      "low": "62.25",
      "close": "62.2967",
      "volume": "2421888"
    },
    {
      "date": "2021-08-19",
      "open": "61.5037",
      "high": "63.1567",
      "low": "61.1367",
      "close": "62.6733",
      "volume": "2176296"
    },
    {
      "date": "2021-08-20",
      "open": "62.8467",
      "high": "63.2567",
      "low": "62.4333",
      "close": "62.89",
      "volume": "1599363"
    },
    {
      "date": "2021-08-23",
      "open": "63.0967",
      "high": "63.87",
      "low": "63.0967",
      "close": "63.5133",
      "volume": "1534395"
    },
    {
      "date": "2021-08-24",
      "open": "63.7867",
      "high": "64.00",
      "low": "63.58",
      "close": "63.62",
      "volume": "1103001"
    },
    {
      "date": "2021-08-25",
      "open": "63.6367",
      "high": "64.03",
      "low": "63.3467",
      "close": "63.8767",
      "volume": "1111584"
    },
    {
      "date": "2021-08-26",
      "open": "63.7667",
      "high": "63.9367",
      "low": "63.3233",
      "close": "63.7233",
      "volume": "1276032"
    },
    {
      "date": "2021-08-27",
      "open": "63.7367",
      "high": "64.5033",
      "low": "63.7367",
      "close": "64.4933",
      "volume": "1078767"
    },
    {
      "date": "2021-08-30",
      "open": "64.7867",
      "high": "65.225",
      "low": "64.53",
      "close": "64.70",
      "volume": "1186404"
    },
    {
      "date": "2021-08-31",
      "open": "64.8833",
      "high": "65.3967",
      "low": "64.6567",
      "close": "65.26",
      "volume": "2385648"
    },
    {
      "date": "2021-09-01",
      "open": "65.5267",
      "high": "66.13",
      "low": "64.8567",
      "close": "65.9867",
      "volume": "1725984"
    },
    {
      "date": "2021-09-02",
      "open": "66.17",
      "high": "66.31",
      "low": "65.3467",
      "close": "65.97",
      "volume": "1798206"
    },
    {
      "date": "2021-09-03",
      "open": "66.0167",
      "high": "66.5567",
      "low": "65.94",
      "close": "66.1767",
      "volume": "1472529"
    },
    {
      "date": "2021-09-07",
      "open": "66.5633",
      "high": "66.5633",
      "low": "65.02",
      "close": "65.49",
      "volume": "1704699"
    },
    {
      "date": "2021-09-08",
      "open": "65.4333",
      "high": "66.2067",
      "low": "65.4333",
      "close": "66.1433",
      "volume": "1234836"
    },
    {
      "date": "2021-09-09",
      "open": "65.9533",
      "high": "66.6267",
      "low": "65.84",
      "close": "65.98",
      "volume": "1561908"
    },
    {
      "date": "2021-09-10",
      "open": "66.2133",
      "high": "66.2634",
      "low": "65.32",
      "close": "65.3467",
      "volume": "1702272"
    },
    {
      "date": "2021-09-13",
      "open": "65.55",
      "high": "65.9988",
      "low": "64.3233",
      "close": "64.7733",
      "volume": "1642575"
    },
    {
      "date": "2021-09-14",
      "open": "64.86",
      "high": "65.5233",
      "low": "64.86",
      "close": "65.1833",
      "volume": "1394037"
    },
    {
      "date": "2021-09-15",
      "open": "65.1967",
      "high": "65.7133",
      "low": "64.8333",
      "close": "65.28",
      "volume": "1404597"
    },
    {
      "date": "2021-09-16",
      "open": "65.3333",
      "high": "65.4867",
      "low": "64.8533",
      "close": "65.1433",
      "volume": "1229601"
    },
    {
      "date": "2021-09-17",
      "open": "64.9533",
      "high": "64.97",
      "low": "63.6667",
      "close": "64.30",
      "volume": "3790278"
    },
    {
      "date": "2021-09-20",
      "open": "63.2233",
      "high": "64.0367",
      "low": "62.8367",
      "close": "63.66",
      "volume": "2307480"
    },
    {
      "date": "2021-09-21",
      "open": "64.1533",
      "high": "64.24",
      "low": "63.74",
      "close": "63.9667",
      "volume": "1474794"
    },
    {
      "date": "2021-09-22",
      "open": "64.5767",
      "high": "64.90",
      "low": "64.0167",
      "close": "64.8333",
      "volume": "1983837"
    },
    {
      "date": "2021-09-23",
      "open": "65.14",
      "high": "65.5767",
      "low": "65.085",
      "close": "65.1933",
      "volume": "2237457"
    },
    {
      "date": "2021-09-24",
      "open": "64.97",
      "high": "65.7083",
      "low": "64.7967",
      "close": "65.5933",
      "volume": "1987740"
    },
    {
      "date": "2021-09-27",
      "open": "65.5467",
      "high": "65.5467",
      "low": "64.84",
      "close": "65.26",
      "volume": "2689620"
    },
    {
      "date": "2021-09-28",
      "open": "64.61",
      "high": "64.7767",
      "low": "63.1267",
      "close": "63.6533",
      "volume": "3929886"
    },
    {
      "date": "2021-09-29",
      "open": "63.9767",
      "high": "64.8033",
      "low": "63.64",
      "close": "64.6633",
      "volume": "2621943"
    },
    {
      "date": "2021-09-30",
      "open": "65.0333",
      "high": "65.778",
      "low": "64.3067",
      "close": "64.34",
      "volume": "3188202"
    },
    {
      "date": "2021-10-01",
      "open": "64.7067",
      "high": "64.9167",
      "low": "63.5533",
      "close": "64.5767",
      "volume": "2393880"
    },
    {
      "date": "2021-10-04",
      "open": "64.4933",
      "high": "65.11",
      "low": "62.9133",
      "close": "62.99",
      "volume": "3202272"
    },
    {
      "date": "2021-10-05",
      "open": "63.19",
      "high": "65.1933",
      "low": "63.0867",
      "close": "65.0867",
      "volume": "3162561"
    },
    {
      "date": "2021-10-06",
      "open": "64.6633",
      "high": "65.30",
      "low": "64.10",
      "close": "64.88",
      "volume": "2847246"
    },
    {
      "date": "2021-10-07",
      "open": "65.3333",
      "high": "66.3633",
      "low": "65.3333",
      "close": "65.97",
      "volume": "1875504"
    },
    {
      "date": "2021-10-08",
      "open": "66.00",
      "high": "66.3833",
      "low": "65.51",
      "close": "65.80",
      "volume": "1607262"
    },
    {
      "date": "2021-10-11",
      "open": "65.53",
      "high": "67.50",
      "low": "65.42",
      "close": "65.8933",
      "volume": "2607813"
    },
    {
      "date": "2021-10-12",
      "open": "66.14",
      "high": "66.30",
      "low": "65.3967",
      "close": "65.8267",
      "volume": "2246298"
    },
    {
      "date": "2021-10-13",
      "open": "65.8933",
      "high": "66.28",
      "low": "65.05",
      "close": "65.8067",
      "volume": "2365032"
    },
    {
      "date": "2021-10-14",
      "open": "66.37",
      "high": "67.0733",
      "low": "66.2967",
      "close": "66.88",
      "volume": "2102415"
    },
    {
      "date": "2021-10-15",
      "open": "67.14",
      "high": "67.8067",
      "low": "66.775",
      "close": "67.6733",
      "volume": "2285271"
    },
    {
      "date": "2021-10-18",
      "open": "67.6067",
      "high": "68.1733",
      "low": "67.2767",
      "close": "67.83",
      "volume": "2098518"
    },
    {
      "date": "2021-10-19",
      "open": "68.0033",
      "high": "69.62",
      "low": "68.00",
      "close": "69.62",
      "volume": "2815104"
    },
    {
      "date": "2021-10-20",
      "open": "69.56",
      "high": "69.9333",
      "low": "65.5833",
      "close": "66.3867",
      "volume": "7260862"
    },
    {
      "date": "2021-10-21",
      "open": "66.31",
      "high": "67.3167",
      "low": "65.5533",
      "close": "66.2867",
      "volume": "3853623"
    },
    {
      "date": "2021-10-22",
      "open": "66.4467",
      "high": "67.3133",
      "low": "66.4433",
      "close": "67.24",
      "volume": "1868079"
    },
    {
      "date": "2021-10-25",
      "open": "67.1467",
      "high": "67.2567",
      "low": "65.9633",
      "close": "67.1667",
      "volume": "1921254"
    },
    {
      "date": "2021-10-26",
      "open": "67.4367",
      "high": "68.1033",
      "low": "66.68",
      "close": "67.16",
      "volume": "2506980"
    },
    {
      "date": "2021-10-27",
      "open": "67.0167",
      "high": "67.9433",
      "low": "66.6667",
      "close": "67.4633",
      "volume": "2015859"
    },
    {
      "date": "2021-10-28",
      "open": "67.40",
      "high": "69.0067",
      "low": "67.3767",
      "close": "69.0033",
      "volume": "1959852"
    },
    {
      "date": "2021-10-29",
      "open": "68.88",
      "high": "70.22",
      "low": "68.7134",
      "close": "69.9567",
      "volume": "2027853"
    },
    {
      "date": "2021-11-01",
      "open": "70.3433",
      "high": "70.5535",
      "low": "68.88",
      "close": "69.9667",
      "volume": "2173410"
    },
    {
      "date": "2021-11-02",
      "open": "70.09",
      "high": "71.1567",
      "low": "69.76",
      "close": "70.4067",
      "volume": "2321319"
    },
    {
      "date": "2021-11-03",
      "open": "70.1967",
      "high": "70.61",
      "low": "68.94",
      "close": "69.8267",
      "volume": "2143170"
    },
    {
      "date": "2021-11-04",
      "open": "70.45",
      "high": "70.9333",
      "low": "69.9267",
      "close": "70.7567",
      "volume": "1515171"
    },
    {
      "date": "2021-11-05",
      "open": "71.14",
      "high": "71.6517",
      "low": "70.6283",
      "close": "70.9433",
      "volume": "1725549"
    },
    {
      "date": "2021-11-08",
      "open": "71.3667",
      "high": "71.405",
      "low": "69.8467",
      "close": "70.5633",
      "volume": "1698189"
    },
    {
      "date": "2021-11-09",
      "open": "70.7167",
      "high": "70.8733",
      "low": "70.0333",
      "close": "70.27",
      "volume": "1930335"
    },
    {
      "date": "2021-11-10",
      "open": "70.05",
      "high": "70.27",
      "low": "68.82",
      "close": "69.1267",
      "volume": "1940751"
    },
    {
      "date": "2021-11-11",
      "open": "69.3833",
      "high": "69.5967",
      "low": "68.5433",
      "close": "68.7333",
      "volume": "2916342"
    },
    {
      "date": "2021-11-12",
      "open": "69.2033",
      "high": "69.755",
      "low": "68.16",
      "close": "69.4733",
      "volume": "3861951"
    },
    {
      "date": "2021-11-15",
      "open": "69.70",
      "high": "70.4459",
      "low": "69.6033",
      "close": "69.91",
      "volume": "1555368"
    },
    {
      "date": "2021-11-16",
      "open": "69.8533",
      "high": "71.215",
      "low": "69.6667",
      "close": "70.6567",
      "volume": "1454679"
    },
    {
      "date": "2021-11-17",
      "open": "70.9167",
      "high": "71.09",
      "low": "69.54",
      "close": "69.98",
      "volume": "2126925"
    },
    {
      "date": "2021-11-18",
      "open": "70.38",
      "high": "70.4667",
      "low": "69.34",
      "close": "69.5667",
      "volume": "1633839"
    },
    {
      "date": "2021-11-19",
      "open": "69.67",
      "high": "69.8033",
      "low": "69.1133",
      "close": "69.2567",
      "volume": "1731753"
    },
    {
      "date": "2021-11-22",
      "open": "69.4933",
      "high": "70.1533",
      "low": "69.1646",
      "close": "69.23",
      "volume": "1668801"
    },
    {
      "date": "2021-11-23",
      "open": "69.2033",
      "high": "69.4467",
      "low": "68.01",
      "close": "69.3033",
      "volume": "1501932"
    },
    {
      "date": "2021-11-24",
      "open": "68.7533",
      "high": "69.5967",
      "low": "68.5767",
      "close": "69.5333",
      "volume": "1800075"
    },
    {
      "date": "2021-11-26",
      "open": "68.61",
      "high": "69.26",
      "low": "67.68",
      "close": "67.8933",
      "volume": "1696737"
    },
    {
      "date": "2021-11-29",
      "open": "68.89",
      "high": "70.115",
      "low": "68.6033",
      "close": "69.6933",
      "volume": "2699052"
    },
    {
      "date": "2021-11-30",
      "open": "69.2433",
      "high": "69.6583",
      "low": "67.5667",
      "close": "67.7433",
      "volume": "3472578"
    },
    {
      "date": "2021-12-01",
      "open": "68.5933",
      "high": "68.6033",
      "low": "66.2967",
      "close": "66.3433",
      "volume": "2614782"
    },
    {
      "date": "2021-12-02",
      "open": "66.6733",
      "high": "67.6933",
      "low": "66.0337",
      "close": "67.0767",
      "volume": "2822400"
    },
    {
      "date": "2021-12-03",
      "open": "67.6933",
      "high": "67.97",
      "low": "65.3833",
      "close": "66.7067",
      "volume": "2648355"
    },
    {
      "date": "2021-12-06",
      "open": "66.90",
      "high": "66.99",
      "low": "65.3467",
      "close": "65.9933",
      "volume": "3076314"
    },
    {
      "date": "2021-12-07",
      "open": "67.11",
      "high": "68.6167",
      "low": "66.70",
      "close": "68.5167",
      "volume": "2503242"
    },
    {
      "date": "2021-12-08",
      "open": "68.6667",
      "high": "69.23",
      "low": "68.1533",
      "close": "69.13",
      "volume": "1546245"
    },
    {
      "date": "2021-12-09",
      "open": "69.0967",
      "high": "69.2167",
      "low": "68.02",
      "close": "68.0467",
      "volume": "1154214"
    },
    {
      "date": "2021-12-10",
      "open": "68.7367",
      "high": "68.7367",
      "low": "67.6733",
      "close": "68.5933",
      "volume": "1141569"
    },
    {
      "date": "2021-12-13",
      "open": "68.7267",
      "high": "69.0983",
      "low": "68.07",
      "close": "68.4933",
      "volume": "1860204"
    },
    {
      "date": "2021-12-14",
      "open": "67.8133",
      "high": "68.1167",
      "low": "65.8733",
      "close": "66.5767",
      "volume": "3169677"
    },
    {
      "date": "2021-12-15",
      "open": "66.8133",
      "high": "67.3633",
      "low": "66.2333",
      "close": "67.3433",
      "volume": "2519409"
    },
    {
      "date": "2021-12-16",
      "open": "67.9767",
      "high": "68.8833",
      "low": "67.60",
      "close": "67.8833",
      "volume": "3040443"
    },
    {
      "date": "2021-12-17",
      "open": "67.5667",
      "high": "67.8067",
      "low": "66.5833",
      "close": "67.0233",
      "volume": "2719353"
    },
    {
      "date": "2021-12-20",
      "open": "66.1377",
      "high": "66.5433",
      "low": "65.2533",
      "close": "66.1667",
      "volume": "1519974"
    },
    {
      "date": "2021-12-21",
      "open": "66.6933",
      "high": "67.4733",
      "low": "66.5321",
      "close": "67.4133",
      "volume": "1280784"
    },
    {
      "date": "2021-12-22",
      "open": "67.42",
      "high": "68.1167",
      "low": "67.1533",
      "close": "68.0667",
      "volume": "1792092"
    },
    {
      "date": "2021-12-23",
      "open": "68.3333",
      "high": "68.91",
      "low": "68.1667",
      "close": "68.4733",
      "volume": "1780812"
    },
    {
      "date": "2021-12-27",
      "open": "68.7667",
      "high": "69.6667",
      "low": "68.6133",
      "close": "69.66",
      "volume": "1978827"
    },
    {
      "date": "2021-12-28",
      "open": "69.9033",
      "high": "70.2297",
      "low": "69.6633",
      "close": "69.91",
      "volume": "1168398"
    },
    {
      "date": "2021-12-29",
      "open": "70.09",
      "high": "70.5517",
      "low": "69.8867",
      "close": "69.99",
      "volume": "812016"
    },
    {
      "date": "2021-12-30",
      "open": "70.0133",
      "high": "70.47",
      "low": "69.6033",
      "close": "69.7033",
      "volume": "998778"
    },
    {
      "date": "2021-12-31",
      "open": "69.6667",
      "high": "70.4467",
      "low": "69.5333",
      "close": "70.0033",
      "volume": "1168818"
    },
    {
      "date": "2022-01-03",
      "open": "70.29",
      "high": "70.29",
      "low": "66.9067",
      "close": "67.4867",
      "volume": "3191394"
    },
    {
      "date": "2022-01-04",
      "open": "66.7033",
      "high": "67.28",
      "low": "65.17",
      "close": "65.7967",
      "volume": "4026702"
    },
    {
      "date": "2022-01-05",
      "open": "66.0033",
      "high": "66.21",
      "low": "64.97",
      "close": "65.0067",
      "volume": "3563121"
    },
    {
      "date": "2022-01-06",
      "open": "64.858",
      "high": "65.2667",
      "low": "63.7433",
      "close": "65.1533",
      "volume": "3145944"
    },
    {
      "date": "2022-01-07",
      "open": "64.77",
      "high": "65.00",
      "low": "63.68",
      "close": "64.5033",
      "volume": "2290539"
    },
    {
      "date": "2022-01-10",
      "open": "63.9467",
      "high": "64.3167",
      "low": "61.9533",
      "close": "63.04",
      "volume": "5330548"
    },
    {
      "date": "2022-01-11",
      "open": "63.1533",
      "high": "64.2433",
      "low": "62.2833",
      "close": "64.1867",
      "volume": "2305104"
    },
    {
      "date": "2022-01-12",
      "open": "64.48",
      "high": "64.93",
      "low": "64.2067",
      "close": "64.4133",
      "volume": "1648773"
    },
    {
      "date": "2022-01-13",
      "open": "64.45",
      "high": "64.7233",
      "low": "62.25",
      "close": "62.4067",
      "volume": "4106226"
    },
    {
      "date": "2022-01-14",
      "open": "61.89",
      "high": "62.23",
      "low": "61.11",
      "close": "62.0467",
      "volume": "4946829"
    },
    {
      "date": "2022-01-18",
      "open": "61.1567",
      "high": "61.6933",
      "low": "60.7367",
      "close": "61.26",
      "volume": "4256763"
    },
    {
      "date": "2022-01-19",
      "open": "61.4033",
      "high": "61.6667",
      "low": "60.2967",
      "close": "60.37",
      "volume": "4621896"
    },
    {
      "date": "2022-01-20",
      "open": "60.5267",
      "high": "61.6667",
      "low": "59.88",
      "close": "59.99",
      "volume": "3063579"
    },
    {
      "date": "2022-01-21",
      "open": "59.6767",
      "high": "60.2167",
      "low": "58.7833",
      "close": "58.9733",
      "volume": "4222308"
    },
    {
      "date": "2022-01-24",
      "open": "58.1267",
      "high": "58.8633",
      "low": "55.8333",
      "close": "58.7767",
      "volume": "5160457"
    },
    {
      "date": "2022-01-25",
      "open": "57.74",
      "high": "58.8567",
      "low": "57.2167",
      "close": "58.3267",
      "volume": "4204158"
    },
    {
      "date": "2022-01-26",
      "open": "58.8467",
      "high": "59.06",
      "low": "55.6017",
      "close": "56.50",
      "volume": "5050024"
    },
    {
      "date": "2022-01-27",
      "open": "58.259",
      "high": "58.7433",
      "low": "56.8533",
      "close": "57.4367",
      "volume": "4951701"
    },
    {
      "date": "2022-01-28",
      "open": "57.4367",
      "high": "58.26",
      "low": "56.5767",
      "close": "58.22",
      "volume": "3065586"
    },
    {
      "date": "2022-01-31",
      "open": "58.4467",
      "high": "59.8933",
      "low": "58.3333",
      "close": "59.7367",
      "volume": "3019938"
    },
    {
      "date": "2022-02-01",
      "open": "59.9233",
      "high": "60.2483",
      "low": "59.3133",
      "close": "60.0433",
      "volume": "2695962"
    },
    {
      "date": "2022-02-02",
      "open": "60.26",
      "high": "60.92",
      "low": "60.1883",
      "close": "60.7933",
      "volume": "2466021"
    },
    {
      "date": "2022-02-03",
      "open": "60.0733",
      "high": "60.3333",
      "low": "59.285",
      "close": "59.3433",
      "volume": "1924698"
    },
    {
      "date": "2022-02-04",
      "open": "59.2467",
      "high": "60.2867",
      "low": "59.0867",
      "close": "59.54",
      "volume": "2460093"
    },
    {
      "date": "2022-02-07",
      "open": "60.22",
      "high": "60.3333",
      "low": "59.3333",
      "close": "59.53",
      "volume": "2674686"
    },
    {
      "date": "2022-02-08",
      "open": "59.2567",
      "high": "59.5067",
      "low": "58.2267",
      "close": "59.2867",
      "volume": "2182089"
    },
    {
      "date": "2022-02-09",
      "open": "60.03",
      "high": "60.9033",
      "low": "59.40",
      "close": "59.8833",
      "volume": "2967252"
    },
    {
      "date": "2022-02-10",
      "open": "58.83",
      "high": "60.2033",
      "low": "58.56",
      "close": "59.06",
      "volume": "2574138"
    },
    {
      "date": "2022-02-11",
      "open": "59.0633",
      "high": "59.195",
      "low": "57.2933",
      "close": "57.4567",
      "volume": "3304734"
    },
    {
      "date": "2022-02-14",
      "open": "57.5467",
      "high": "57.8633",
      "low": "56.9167",
      "close": "57.31",
      "volume": "2858223"
    },
    {
      "date": "2022-02-15",
      "open": "58.3267",
      "high": "58.78",
      "low": "58.0817",
      "close": "58.3467",
      "volume": "2357358"
    },
    {
      "date": "2022-02-16",
      "open": "58.1567",
      "high": "58.51",
      "low": "57.7433",
      "close": "58.22",
      "volume": "2034312"
    },
    {
      "date": "2022-02-17",
      "open": "57.9567",
      "high": "58.0433",
      "low": "57.2067",
      "close": "57.2933",
      "volume": "2166702"
    },
    {
      "date": "2022-02-18",
      "open": "57.2733",
      "high": "57.74",
      "low": "56.7267",
      "close": "57.18",
      "volume": "4691460"
    },
    {
      "date": "2022-02-22",
      "open": "56.1733",
      "high": "57.2537",
      "low": "56.11",
      "close": "56.3233",
      "volume": "3182202"
    },
    {
      "date": "2022-02-23",
      "open": "56.7233",
      "high": "57.2033",
      "low": "55.8733",
      "close": "56.0633",
      "volume": "2626422"
    },
    {
      "date": "2022-02-24",
      "open": "53.77",
      "high": "56.9867",
      "low": "53.6667",
      "close": "56.73",
      "volume": "3605415"
    },
    {
      "date": "2022-02-25",
      "open": "56.9533",
      "high": "57.7367",
      "low": "56.8167",
      "close": "57.5733",
      "volume": "2863716"
    },
    {
      "date": "2022-02-28",
      "open": "56.8733",
      "high": "57.5867",
      "low": "56.53",
      "close": "57.05",
      "volume": "3267300"
    },
    {
      "date": "2022-03-01",
      "open": "56.9967",
      "high": "57.3767",
      "low": "56.32",
      "close": "56.6633",
      "volume": "2320806"
    },
    {
      "date": "2022-03-02",
      "open": "57.1233",
      "high": "57.91",
      "low": "56.8267",
      "close": "57.3567",
      "volume": "2322096"
    },
    {
      "date": "2022-03-03",
      "open": "57.7633",
      "high": "57.9033",
      "low": "57.03",
      "close": "57.4933",
      "volume": "1733343"
    },
    {
      "date": "2022-03-04",
      "open": "57.16",
      "high": "57.2267",
      "low": "56.3733",
      "close": "57.1767",
      "volume": "3417978"
    },
    {
      "date": "2022-03-07",
      "open": "57.1067",
      "high": "57.3333",
      "low": "56.0233",
      "close": "56.1233",
      "volume": "3663114"
    },
    {
      "date": "2022-03-08",
      "open": "55.7533",
      "high": "56.31",
      "low": "54.1467",
      "close": "55.00",
      "volume": "4746615"
    },
    {
      "date": "2022-03-09",
      "open": "56.1367",
      "high": "56.5683",
      "low": "55.515",
      "close": "56.2233",
      "volume": "2674512"
    },
    {
      "date": "2022-03-10",
      "open": "55.4533",
      "high": "55.7667",
      "low": "54.1934",
      "close": "55.4933",
      "volume": "2637534"
    },
    {
      "date": "2022-03-11",
      "open": "56.02",
      "high": "56.1533",
      "low": "54.94",
      "close": "54.9567",
      "volume": "2118603"
    },
    {
      "date": "2022-03-14",
      "open": "55.3633",
      "high": "55.9233",
      "low": "55.0733",
      "close": "55.5267",
      "volume": "3188856"
    },
    {
      "date": "2022-03-15",
      "open": "55.96",
      "high": "56.68",
      "low": "55.6582",
      "close": "56.5267",
      "volume": "2120406"
    },
    {
      "date": "2022-03-16",
      "open": "56.9267",
      "high": "58.0336",
      "low": "56.4733",
      "close": "57.7733",
      "volume": "1757535"
    },
    {
      "date": "2022-03-17",
      "open": "57.7667",
      "high": "58.7167",
      "low": "57.6333",
      "close": "58.70",
      "volume": "1538646"
    },
    {
      "date": "2022-03-18",
      "open": "58.88",
      "high": "59.9733",
      "low": "58.73",
      "close": "59.7433",
      "volume": "2848800"
    },
    {
      "date": "2022-03-21",
      "open": "59.7433",
      "high": "59.82",
      "low": "58.8817",
      "close": "59.2133",
      "volume": "1571673"
    },
    {
      "date": "2022-03-22",
      "open": "59.3333",
      "high": "59.4767",
      "low": "58.645",
      "close": "59.17",
      "volume": "2063934"
    },
    {
      "date": "2022-03-23",
      "open": "59.05",
      "high": "59.05",
      "low": "58.01",
      "close": "58.0467",
      "volume": "1488402"
    },
    {
      "date": "2022-03-24",
      "open": "58.2233",
      "high": "58.43",
      "low": "57.7817",
      "close": "58.21",
      "volume": "1007676"
    },
    {
      "date": "2022-03-25",
      "open": "58.4367",
      "high": "58.6733",
      "low": "58.0667",
      "close": "58.4267",
      "volume": "1390992"
    },
    {
      "date": "2022-03-28",
      "open": "58.3433",
      "high": "59.2117",
      "low": "58.34",
      "close": "59.18",
      "volume": "1322616"
    },
    {
      "date": "2022-03-29",
      "open": "59.58",
      "high": "60.6983",
      "low": "59.5733",
      "close": "60.44",
      "volume": "2312151"
    },
    {
      "date": "2022-03-30",
      "open": "60.32",
      "high": "60.9333",
      "low": "60.0667",
      "close": "60.6267",
      "volume": "2478192"
    },
    {
      "date": "2022-03-31",
      "open": "60.8667",
      "high": "61.2933",
      "low": "59.2933",
      "close": "59.40",
      "volume": "3237483"
    },
    {
      "date": "2022-04-01",
      "open": "59.94",
      "high": "60.6933",
      "low": "59.385",
      "close": "60.64",
      "volume": "1910442"
    },
    {
      "date": "2022-04-04",
      "open": "60.7433",
      "high": "61.1167",
      "low": "60.3333",
      "close": "60.7867",
      "volume": "2622408"
    },
    {
      "date": "2022-04-05",
      "open": "60.64",
      "high": "61.5617",
      "low": "60.5733",
      "close": "60.68",
      "volume": "2528118"
    },
    {
      "date": "2022-04-06",
      "open": "60.1333",
      "high": "61.39",
      "low": "59.8567",
      "close": "61.1933",
      "volume": "2650536"
    },
    {
      "date": "2022-04-07",
      "open": "60.95",
      "high": "61.2867",
      "low": "60.5433",
      "close": "61.00",
      "volume": "1977642"
    },
    {
      "date": "2022-04-08",
      "open": "61.3133",
      "high": "61.49",
      "low": "60.77",
      "close": "61.14",
      "volume": "1729845"
    },
    {
      "date": "2022-04-11",
      "open": "60.7933",
      "high": "61.0767",
      "low": "59.73",
      "close": "60.7767",
      "volume": "2455182"
    },
    {
      "date": "2022-04-12",
      "open": "61.0333",
      "high": "61.43",
      "low": "59.7333",
      "close": "60.02",
      "volume": "2004759"
    },
    {
      "date": "2022-04-13",
      "open": "60.16",
      "high": "60.60",
      "low": "59.6667",
      "close": "60.4633",
      "volume": "1190307"
    },
    {
      "date": "2022-04-14",
      "open": "60.57",
      "high": "60.79",
      "low": "59.4767",
      "close": "59.5167",
      "volume": "1279653"
    },
    {
      "date": "2022-04-18",
      "open": "59.1767",
      "high": "59.6117",
      "low": "58.8833",
      "close": "59.4467",
      "volume": "1360347"
    },
    {
      "date": "2022-04-19",
      "open": "59.2633",
      "high": "60.3983",
      "low": "59.2633",
      "close": "60.3467",
      "volume": "1891707"
    },
    {
      "date": "2022-04-20",
      "open": "59.8333",
      "high": "59.8333",
      "low": "57.2417",
      "close": "57.6033",
      "volume": "3783843"
    },
    {
      "date": "2022-04-21",
      "open": "57.7033",
      "high": "57.8733",
      "low": "56.2333",
      "close": "56.48",
      "volume": "3123936"
    },
    {
      "date": "2022-04-22",
      "open": "56.3967",
      "high": "56.7266",
      "low": "55.5867",
      "close": "55.6167",
      "volume": "2491230"
    },
    {
      "date": "2022-04-25",
      "open": "55.3367",
      "high": "55.7967",
      "low": "54.90",
      "close": "55.5467",
      "volume": "3533544"
    },
    {
      "date": "2022-04-26",
      "open": "55.5333",
      "high": "55.6933",
      "low": "53.8667",
      "close": "53.89",
      "volume": "2699961"
    },
    {
      "date": "2022-04-27",
      "open": "53.7767",
      "high": "54.48",
      "low": "53.2833",
      "close": "53.35",
      "volume": "6241492"
    },
    {
      "date": "2022-04-28",
      "open": "53.5367",
      "high": "54.4133",
      "low": "53.1433",
      "close": "54.1833",
      "volume": "4021632"
    },
    {
      "date": "2022-04-29",
      "open": "53.91",
      "high": "54.0282",
      "low": "52.3533",
      "close": "52.4567",
      "volume": "2778105"
    },
    {
      "date": "2022-05-02",
      "open": "52.4167",
      "high": "52.9267",
      "low": "51.1133",
      "close": "52.23",
      "volume": "2764815"
    },
    {
      "date": "2022-05-03",
      "open": "52.0533",
      "high": "52.9417",
      "low": "52.0333",
      "close": "52.6133",
      "volume": "2318706"
    },
    {
      "date": "2022-05-04",
      "open": "52.60",
      "high": "53.4667",
      "low": "52.1167",
      "close": "53.3667",
      "volume": "4362873"
    },
    {
      "date": "2022-05-05",
      "open": "52.9467",
      "high": "53.26",
      "low": "51.18",
      "close": "51.6333",
      "volume": "2554617"
    },
    {
      "date": "2022-05-06",
      "open": "51.3067",
      "high": "51.4067",
      "low": "50.19",
      "close": "50.7633",
      "volume": "2025366"
    },
    {
      "date": "2022-05-09",
      "open": "50.1967",
      "high": "50.2167",
      "low": "48.5667",
      "close": "48.7267",
      "volume": "2209311"
    },
    {
      "date": "2022-05-10",
      "open": "49.5267",
      "high": "49.9567",
      "low": "48.07",
      "close": "48.5933",
      "volume": "3365523"
    },
    {
      "date": "2022-05-11",
      "open": "48.3467",
      "high": "49.1117",
      "low": "47.71",
      "close": "47.7433",
      "volume": "2998188"
    },
    {
      "date": "2022-05-12",
      "open": "47.5333",
      "high": "48.4233",
      "low": "47.0733",
      "close": "48.11",
      "volume": "2364438"
    },
    {
      "date": "2022-05-13",
      "open": "48.4233",
      "high": "49.506",
      "low": "48.4233",
      "close": "49.1633",
      "volume": "2565792"
    },
    {
      "date": "2022-05-16",
      "open": "49.10",
      "high": "49.225",
      "low": "48.5033",
      "close": "48.71",
      "volume": "1954785"
    },
    {
      "date": "2022-05-17",
      "open": "49.5467",
      "high": "49.7533",
      "low": "49.11",
      "close": "49.5967",
      "volume": "2902536"
    },
    {
      "date": "2022-05-18",
      "open": "49.2867",
      "high": "49.2867",
      "low": "47.21",
      "close": "47.3633",
      "volume": "2166570"
    },
    {
      "date": "2022-05-19",
      "open": "46.9667",
      "high": "47.9233",
      "low": "46.77",
      "close": "47.6933",
      "volume": "3315324"
    },
    {
      "date": "2022-05-20",
      "open": "48.0867",
      "high": "48.78",
      "low": "47.8467",
      "close": "48.71",
      "volume": "5956783"
    },
    {
      "date": "2022-05-23",
      "open": "49.15",
      "high": "49.48",
      "low": "48.5733",
      "close": "49.2367",
      "volume": "2484624"
    },
    {
      "date": "2022-05-24",
      "open": "48.81",
      "high": "49.0883",
      "low": "48.0333",
      "close": "48.8767",
      "volume": "2338827"
    },
    {
      "date": "2022-05-25",
      "open": "48.74",
      "high": "49.4633",
      "low": "48.5667",
      "close": "49.1667",
      "volume": "2639613"
    },
    {
      "date": "2022-05-26",
      "open": "49.4033",
      "high": "50.5167",
      "low": "49.17",
      "close": "50.31",
      "volume": "2370729"
    },
    {
      "date": "2022-05-27",
      "open": "50.84",
      "high": "51.8967",
      "low": "50.3933",
      "close": "51.88",
      "volume": "2790150"
    },
    {
      "date": "2022-05-31",
      "open": "51.43",
      "high": "52.1233",
      "low": "51.3267",
      "close": "51.7533",
      "volume": "4908768"
    },
    {
      "date": "2022-06-01",
      "open": "51.8133",
      "high": "52.13",
      "low": "50.7267",
      "close": "50.7567",
      "volume": "1746084"
    },
    {
      "date": "2022-06-02",
      "open": "50.87",
      "high": "51.6067",
      "low": "50.4683",
      "close": "51.6033",
      "volume": "2674404"
    },
    {
      "date": "2022-06-03",
      "open": "51.3667",
      "high": "51.4933",
      "low": "50.91",
      "close": "51.3567",
      "volume": "1748097"
    },
    {
      "date": "2022-06-06",
      "open": "51.7433",
      "high": "52.2467",
      "low": "51.1867",
      "close": "51.37",
      "volume": "2028270"
    },
    {
      "date": "2022-06-07",
      "open": "50.9533",
      "high": "51.60",
      "low": "50.7967",
      "close": "51.5867",
      "volume": "1668402"
    },
    {
      "date": "2022-06-08",
      "open": "51.3967",
      "high": "52.1067",
      "low": "51.1033",
      "close": "51.3033",
      "volume": "2175207"
    },
    {
      "date": "2022-06-09",
      "open": "51.08",
      "high": "51.5733",
      "low": "50.8367",
      "close": "50.9167",
      "volume": "2419815"
    },
    {
      "date": "2022-06-10",
      "open": "50.4367",
      "high": "50.6367",
      "low": "49.5833",
      "close": "50.0633",
      "volume": "3722382"
    },
    {
      "date": "2022-06-13",
      "open": "48.92",
      "high": "49.48",
      "low": "48.2883",
      "close": "48.9533",
      "volume": "3696774"
    },
    {
      "date": "2022-06-14",
      "open": "49.05",
      "high": "49.0717",
      "low": "48.06",
      "close": "48.6233",
      "volume": "4787589"
    },
    {
      "date": "2022-06-15",
      "open": "48.7767",
      "high": "50.5367",
      "low": "48.7467",
      "close": "49.9733",
      "volume": "3161508"
    },
    {
      "date": "2022-06-16",
      "open": "49.31",
      "high": "49.78",
      "low": "48.7533",
      "close": "49.5167",
      "volume": "3531294"
    },
    {
      "date": "2022-06-17",
      "open": "49.4733",
      "high": "50.19",
      "low": "49.1983",
      "close": "49.6167",
      "volume": "7043155"
    },
    {
      "date": "2022-06-21",
      "open": "50.00",
      "high": "51.185",
      "low": "49.9983",
      "close": "50.8767",
      "volume": "3176145"
    },
    {
      "date": "2022-06-22",
      "open": "50.4667",
      "high": "51.6567",
      "low": "50.00",
      "close": "51.2033",
      "volume": "2798409"
    },
    {
      "date": "2022-06-23",
      "open": "51.5767",
      "high": "52.8767",
      "low": "51.4133",
      "close": "52.7533",
      "volume": "4616751"
    },
    {
      "date": "2022-06-24",
      "open": "53.04",
      "high": "53.3333",
      "low": "52.61",
      "close": "53.0933",
      "volume": "4764159"
    },
    {
      "date": "2022-06-27",
      "open": "53.27",
      "high": "53.3237",
      "low": "52.5033",
      "close": "52.6433",
      "volume": "2247177"
    },
    {
      "date": "2022-06-28",
      "open": "52.6433",
      "high": "53.1133",
      "low": "51.52",
      "close": "51.5533",
      "volume": "1933113"
    },
    {
      "date": "2022-06-29",
      "open": "51.5167",
      "high": "51.6733",
      "low": "50.63",
      "close": "51.02",
      "volume": "2322282"
    },
    {
      "date": "2022-06-30",
      "open": "50.5167",
      "high": "51.345",
      "low": "50.33",
      "close": "50.8467",
      "volume": "2357898"
    },
    {
      "date": "2022-07-01",
      "open": "50.77",
      "high": "52.0433",
      "low": "50.6617",
      "close": "51.8633",
      "volume": "2646843"
    },
    {
      "date": "2022-07-05",
      "open": "51.67",
      "high": "52.5783",
      "low": "51.20",
      "close": "52.4967",
      "volume": "2409129"
    },
    {
      "date": "2022-07-06",
      "open": "52.7367",
      "high": "53.3067",
      "low": "52.1633",
      "close": "52.2633",
      "volume": "2733723"
    },
    {
      "date": "2022-07-07",
      "open": "52.1733",
      "high": "52.6333",
      "low": "51.93",
      "close": "52.2333",
      "volume": "2158812"
    },
    {
      "date": "2022-07-08",
      "open": "52.1533",
      "high": "52.4933",
      "low": "51.7933",
      "close": "52.1867",
      "volume": "2105715"
    },
    {
      "date": "2022-07-11",
      "open": "52.01",
      "high": "52.7667",
      "low": "51.8067",
      "close": "52.5433",
      "volume": "1981818"
    },
    {
      "date": "2022-07-12",
      "open": "52.5933",
      "high": "53.3233",
      "low": "51.44",
      "close": "51.59",
      "volume": "3583479"
    },
    {
      "date": "2022-07-13",
      "open": "50.79",
      "high": "51.7533",
      "low": "50.7733",
      "close": "51.4467",
      "volume": "1594239"
    },
    {
      "date": "2022-07-14",
      "open": "50.7733",
      "high": "51.3367",
      "low": "50.5133",
      "close": "51.1733",
      "volume": "1887519"
    },
    {
      "date": "2022-07-15",
      "open": "51.4333",
      "high": "52.3633",
      "low": "51.4333",
      "close": "52.3567",
      "volume": "1929066"
    },
    {
      "date": "2022-07-18",
      "open": "52.5867",
      "high": "52.82",
      "low": "51.43",
      "close": "51.5933",
      "volume": "2061363"
    },
    {
      "date": "2022-07-19",
      "open": "52.1567",
      "high": "53.2833",
      "low": "51.9835",
      "close": "53.1067",
      "volume": "2207040"
    },
    {
      "date": "2022-07-20",
      "open": "54.1767",
      "high": "56.6633",
      "low": "54.1667",
      "close": "56.3467",
      "volume": "4931868"
    },
    {
      "date": "2022-07-21",
      "open": "56.5333",
      "high": "58.0167",
      "low": "56.1433",
      "close": "58.00",
      "volume": "3719946"
    },
    {
      "date": "2022-07-22",
      "open": "58.0233",
      "high": "58.30",
      "low": "57.16",
      "close": "57.5333",
      "volume": "4148859"
    },
    {
      "date": "2022-07-25",
      "open": "57.58",
      "high": "57.9967",
      "low": "56.9267",
      "close": "57.3333",
      "volume": "2984532"
    },
    {
      "date": "2022-07-26",
      "open": "56.96",
      "high": "57.7567",
      "low": "56.6667",
      "close": "57.67",
      "volume": "3321243"
    },
    {
      "date": "2022-07-27",
      "open": "57.9933",
      "high": "58.3333",
      "low": "57.605",
      "close": "57.9967",
      "volume": "2544108"
    },
    {
      "date": "2022-07-28",
      "open": "58.1367",
      "high": "60.0867",
      "low": "57.9733",
      "close": "59.8067",
      "volume": "3229290"
    },
    {
      "date": "2022-07-29",
      "open": "59.7233",
      "high": "60.4467",
      "low": "59.56",
      "close": "60.30",
      "volume": "2257728"
    },
    {
      "date": "2022-08-01",
      "open": "59.76",
      "high": "60.2667",
      "low": "59.43",
      "close": "59.62",
      "volume": "1902600"
    },
    {
      "date": "2022-08-02",
      "open": "59.39",
      "high": "59.9033",
      "low": "59.0633",
      "close": "59.5633",
      "volume": "2003433"
    },
    {
      "date": "2022-08-03",
      "open": "59.6933",
      "high": "60.24",
      "low": "59.4583",
      "close": "60.0567",
      "volume": "1860444"
    },
    {
      "date": "2022-08-04",
      "open": "60.2433",
      "high": "61.04",
      "low": "60.2167",
      "close": "60.93",
      "volume": "1961307"
    },
    {
      "date": "2022-08-05",
      "open": "60.5033",
      "high": "60.9367",
      "low": "60.14",
      "close": "60.69",
      "volume": "1461291"
    },
    {
      "date": "2022-08-08",
      "open": "60.6967",
      "high": "61.32",
      "low": "60.5833",
      "close": "60.95",
      "volume": "1031343"
    },
    {
      "date": "2022-08-09",
      "open": "60.7967",
      "high": "61.1667",
      "low": "60.6689",
      "close": "61.0567",
      "volume": "1349787"
    },
    {
      "date": "2022-08-10",
      "open": "61.76",
      "high": "62.4233",
      "low": "61.68",
      "close": "62.20",
      "volume": "2002407"
    },
    {
      "date": "2022-08-11",
      "open": "62.42",
      "high": "62.66",
      "low": "61.98",
      "close": "62.19",
      "volume": "1325577"
    },
    {
      "date": "2022-08-12",
      "open": "62.7867",
      "high": "63.5133",
      "low": "62.41",
      "close": "63.4733",
      "volume": "1431867"
    },
    {
      "date": "2022-08-15",
      "open": "63.2467",
      "high": "64.7833",
      "low": "63.00",
      "close": "63.9833",
      "volume": "2126109"
    },
    {
      "date": "2022-08-16",
      "open": "63.8967",
      "high": "63.9833",
      "low": "63.1567",
      "close": "63.8633",
      "volume": "1927788"
    },
    {
      "date": "2022-08-17",
      "open": "63.7867",
      "high": "64.7891",
      "low": "63.64",
      "close": "64.5933",
      "volume": "1908285"
    },
    {
      "date": "2022-08-18",
      "open": "64.4667",
      "high": "64.6633",
      "low": "63.5367",
      "close": "64.04",
      "volume": "1774290"
    },
    {
      "date": "2022-08-19",
      "open": "63.45",
      "high": "63.45",
      "low": "62.12",
      "close": "62.37",
      "volume": "2968314"
    },
    {
      "date": "2022-08-22",
      "open": "62.0433",
      "high": "62.5933",
      "low": "61.6867",
      "close": "61.9433",
      "volume": "1828548"
    },
    {
      "date": "2022-08-23",
      "open": "61.3933",
      "high": "61.7967",
      "low": "61.0433",
      "close": "61.44",
      "volume": "1870344"
    },
    {
      "date": "2022-08-24",
      "open": "61.4833",
      "high": "62.2167",
      "low": "61.44",
      "close": "62.0733",
      "volume": "2077506"
    },
    {
      "date": "2022-08-25",
      "open": "62.12",
      "high": "62.5477",
      "low": "61.8667",
      "close": "62.3967",
      "volume": "992838"
    },
    {
      "date": "2022-08-26",
      "open": "62.41",
      "high": "62.5667",
      "low": "60.67",
      "close": "60.69",
      "volume": "1778451"
    },
    {
      "date": "2022-08-29",
      "open": "60.32",
      "high": "60.82",
      "low": "59.64",
      "close": "59.70",
      "volume": "1743191"
    },
    {
      "date": "2022-08-30",
      "open": "60.16",
      "high": "60.4484",
      "low": "59.37",
      "close": "59.60",
      "volume": "2037786"
    },
    {
      "date": "2022-08-31",
      "open": "59.90",
      "high": "60.26",
      "low": "59.335",
      "close": "59.53",
      "volume": "3367434"
    },
    {
      "date": "2022-09-01",
      "open": "59.03",
      "high": "60.06",
      "low": "58.80",
      "close": "59.99",
      "volume": "1881880"
    },
    {
      "date": "2022-09-02",
      "open": "60.41",
      "high": "61.245",
      "low": "59.50",
      "close": "59.68",
      "volume": "1570630"
    },
    {
      "date": "2022-09-06",
      "open": "59.75",
      "high": "60.66",
      "low": "59.535",
      "close": "60.62",
      "volume": "1972615"
    },
    {
      "date": "2022-09-07",
      "open": "60.66",
      "high": "62.46",
      "low": "60.66",
      "close": "62.42",
      "volume": "1724760"
    },
    {
      "date": "2022-09-08",
      "open": "62.02",
      "high": "63.135",
      "low": "61.98",
      "close": "63.09",
      "volume": "2154688"
    },
    {
      "date": "2022-09-09",
      "open": "63.10",
      "high": "63.5799",
      "low": "63.00",
      "close": "63.26",
      "volume": "1276793"
    },
    {
      "date": "2022-09-12",
      "open": "63.49",
      "high": "64.13",
      "low": "63.21",
      "close": "64.11",
      "volume": "1693900"
    },
    {
      "date": "2022-09-13",
      "open": "62.87",
      "high": "63.03",
      "low": "61.55",
      "close": "61.85",
      "volume": "1615374"
    },
    {
      "date": "2022-09-14",
      "open": "62.31",
      "high": "62.86",
      "low": "61.455",
      "close": "62.03",
      "volume": "1677785"
    },
    {
      "date": "2022-09-15",
      "open": "61.80",
      "high": "62.21",
      "low": "61.03",
      "close": "61.11",
      "volume": "1477032"
    },
    {
      "date": "2022-09-16",
      "open": "61.04",
      "high": "61.15",
      "low": "60.14",
      "close": "61.01",
      "volume": "3536940"
    },
    {
      "date": "2022-09-19",
      "open": "60.51",
      "high": "60.83",
      "low": "60.21",
      "close": "60.73",
      "volume": "1473041"
    },
    {
      "date": "2022-09-20",
      "open": "60.37",
      "high": "60.57",
      "low": "58.80",
      "close": "59.20",
      "volume": "1967716"
    },
    {
      "date": "2022-09-21",
      "open": "59.71",
      "high": "60.42",
      "low": "58.57",
      "close": "58.57",
      "volume": "1812984"
    },
    {
      "date": "2022-09-22",
      "open": "58.28",
      "high": "58.37",
      "low": "56.89",
      "close": "57.40",
      "volume": "1793468"
    },
    {
      "date": "2022-09-23",
      "open": "57.10",
      "high": "57.28",
      "low": "56.20",
      "close": "56.93",
      "volume": "1920982"
    },
    {
      "date": "2022-09-26",
      "open": "56.90",
      "high": "57.14",
      "low": "56.29",
      "close": "56.57",
      "volume": "1772042"
    },
    {
      "date": "2022-09-27",
      "open": "57.01",
      "high": "57.31",
      "low": "56.37",
      "close": "56.96",
      "volume": "1697593"
    },
    {
      "date": "2022-09-28",
      "open": "57.25",
      "high": "58.59",
      "low": "56.91",
      "close": "58.32",
      "volume": "2006350"
    },
    {
      "date": "2022-09-29",
      "open": "57.96",
      "high": "58.03",
      "low": "56.79",
      "close": "57.11",
      "volume": "2177041"
    },
    {
      "date": "2022-09-30",
      "open": "57.29",
      "high": "58.04",
      "low": "56.51",
      "close": "56.68",
      "volume": "2021565"
    },
    {
      "date": "2022-10-03",
      "open": "56.97",
      "high": "58.40",
      "low": "56.60",
      "close": "58.33",
      "volume": "1863274"
    },
    {
      "date": "2022-10-04",
      "open": "59.22",
      "high": "59.97",
      "low": "59.01",
      "close": "59.90",
      "volume": "1811017"
    },
    {
      "date": "2022-10-05",
      "open": "59.45",
      "high": "60.295",
      "low": "58.96",
      "close": "59.72",
      "volume": "1911304"
    },
    {
      "date": "2022-10-06",
      "open": "59.70",
      "high": "60.395",
      "low": "59.42",
      "close": "59.51",
      "volume": "1510342"
    },
    {
      "date": "2022-10-07",
      "open": "58.98",
      "high": "59.10",
      "low": "57.31",
      "close": "57.66",
      "volume": "1523199"
    },
    {
      "date": "2022-10-10",
      "open": "57.925",
      "high": "58.00",
      "low": "57.12",
      "close": "57.70",
      "volume": "1154831"
    },
    {
      "date": "2022-10-11",
      "open": "57.59",
      "high": "58.71",
      "low": "57.32",
      "close": "58.10",
      "volume": "1905997"
    },
    {
      "date": "2022-10-12",
      "open": "58.14",
      "high": "58.25",
      "low": "57.56",
      "close": "57.58",
      "volume": "1241826"
    },
    {
      "date": "2022-10-13",
      "open": "56.44",
      "high": "58.68",
      "low": "55.82",
      "close": "58.55",
      "volume": "2262880"
    },
    {
      "date": "2022-10-14",
      "open": "57.97",
      "high": "58.21",
      "low": "54.66",
      "close": "54.75",
      "volume": "3426535"
    },
    {
      "date": "2022-10-17",
      "open": "55.47",
      "high": "57.40",
      "low": "55.47",
      "close": "56.75",
      "volume": "2744621"
    },
    {
      "date": "2022-10-18",
      "open": "57.84",
      "high": "58.13",
      "low": "56.77",
      "close": "57.21",
      "volume": "2806952"
    },
    {
      "date": "2022-10-19",
      "open": "56.97",
      "high": "57.47",
      "low": "55.495",
      "close": "56.00",
      "volume": "2630607"
    },
    {
      "date": "2022-10-20",
      "open": "56.19",
      "high": "57.115",
      "low": "55.94",
      "close": "56.84",
      "volume": "2137171"
    },
    {
      "date": "2022-10-21",
      "open": "56.86",
      "high": "57.85",
      "low": "56.02",
      "close": "57.74",
      "volume": "2378108"
    },
    {
      "date": "2022-10-24",
      "open": "58.04",
      "high": "59.48",
      "low": "57.9338",
      "close": "58.77",
      "volume": "1507000"
    },
    {
      "date": "2022-10-25",
      "open": "59.15",
      "high": "60.68",
      "low": "59.13",
      "close": "60.55",
      "volume": "2134366"
    },
    {
      "date": "2022-10-26",
      "open": "60.68",
      "high": "61.16",
      "low": "59.94",
      "close": "60.03",
      "volume": "2428577"
    },
    {
      "date": "2022-10-27",
      "open": "60.39",
      "high": "61.45",
      "low": "60.38",
      "close": "60.65",
      "volume": "1643591"
    },
    {
      "date": "2022-10-28",
      "open": "60.82",
      "high": "62.33",
      "low": "60.42",
      "close": "62.28",
      "volume": "1583029"
    },
    {
      "date": "2022-10-31",
      "open": "62.00",
      "high": "62.52",
      "low": "61.85",
      "close": "62.24",
      "volume": "2623872"
    },
    {
      "date": "2022-11-01",
      "open": "62.57",
      "high": "62.97",
      "low": "61.80",
      "close": "62.35",
      "volume": "1724565"
    },
    {
      "date": "2022-11-02",
      "open": "61.81",
      "high": "62.75",
      "low": "60.70",
      "close": "60.72",
      "volume": "1857424"
    },
    {
      "date": "2022-11-03",
      "open": "60.26",
      "high": "62.21",
      "low": "60.21",
      "close": "61.57",
      "volume": "1805674"
    },
    {
      "date": "2022-11-04",
      "open": "61.96",
      "high": "62.12",
      "low": "60.60",
      "close": "61.90",
      "volume": "1666409"
    },
    {
      "date": "2022-11-07",
      "open": "62.09",
      "high": "62.45",
      "low": "61.50",
      "close": "62.41",
      "volume": "2047453"
    },
    {
      "date": "2022-11-08",
      "open": "62.86",
      "high": "65.66",
      "low": "62.53",
      "close": "64.57",
      "volume": "3369730"
    },
    {
      "date": "2022-11-09",
      "open": "64.51",
      "high": "65.25",
      "low": "63.47",
      "close": "63.61",
      "volume": "3020151"
    },
    {
      "date": "2022-11-10",
      "open": "65.25",
      "high": "66.34",
      "low": "64.54",
      "close": "66.21",
      "volume": "2351861"
    },
    {
      "date": "2022-11-11",
      "open": "66.53",
      "high": "66.8998",
      "low": "65.94",
      "close": "66.40",
      "volume": "1797364"
    },
    {
      "date": "2022-11-14",
      "open": "66.06",
      "high": "67.12",
      "low": "65.68",
      "close": "66.04",
      "volume": "1824304"
    },
    {
      "date": "2022-11-15",
      "open": "66.71",
      "high": "66.99",
      "low": "64.46",
      "close": "64.79",
      "volume": "2372248"
    },
    {
      "date": "2022-11-16",
      "open": "64.86",
      "high": "65.69",
      "low": "64.86",
      "close": "65.36",
      "volume": "1303891"
    },
    {
      "date": "2022-11-17",
      "open": "64.85",
      "high": "65.08",
      "low": "64.06",
      "close": "64.86",
      "volume": "1414165"
    },
    {
      "date": "2022-11-18",
      "open": "65.49",
      "high": "65.64",
      "low": "64.64",
      "close": "65.52",
      "volume": "3453472"
    },
    {
      "date": "2022-11-21",
      "open": "65.56",
      "high": "66.25",
      "low": "65.19",
      "close": "65.96",
      "volume": "1468580"
    },
    {
      "date": "2022-11-22",
      "open": "66.16",
      "high": "66.634",
      "low": "65.87",
      "close": "66.52",
      "volume": "1876888"
    },
    {
      "date": "2022-11-23",
      "open": "66.45",
      "high": "67.73",
      "low": "66.45",
      "close": "67.13",
      "volume": "1170139"
    },
    {
      "date": "2022-11-25",
      "open": "67.13",
      "high": "67.61",
      "low": "66.74",
      "close": "67.15",
      "volume": "605040"
    },
    {
      "date": "2022-11-28",
      "open": "66.81",
      "high": "67.1821",
      "low": "66.20",
      "close": "66.27",
      "volume": "1452809"
    },
    {
      "date": "2022-11-29",
      "open": "66.15",
      "high": "66.73",
      "low": "65.93",
      "close": "66.10",
      "volume": "1721654"
    },
    {
      "date": "2022-11-30",
      "open": "66.28",
      "high": "68.91",
      "low": "66.13",
      "close": "68.46",
      "volume": "4030937"
    },
    {
      "date": "2022-12-01",
      "open": "68.57",
      "high": "69.115",
      "low": "68.13",
      "close": "68.49",
      "volume": "1089720"
    },
    {
      "date": "2022-12-02",
      "open": "67.74",
      "high": "69.22",
      "low": "67.72",
      "close": "68.98",
      "volume": "1130015"
    },
    {
      "date": "2022-12-05",
      "open": "68.75",
      "high": "68.82",
      "low": "67.57",
      "close": "67.86",
      "volume": "1796596"
    },
    {
      "date": "2022-12-06",
      "open": "67.84",
      "high": "68.10",
      "low": "66.57",
      "close": "67.01",
      "volume": "2158136"
    },
    {
      "date": "2022-12-07",
      "open": "66.90",
      "high": "67.47",
      "low": "64.701",
      "close": "64.84",
      "volume": "3261863"
    },
    {
      "date": "2022-12-08",
      "open": "65.00",
      "high": "65.465",
      "low": "63.935",
      "close": "64.19",
      "volume": "2666058"
    },
    {
      "date": "2022-12-09",
      "open": "63.85",
      "high": "64.21",
      "low": "63.14",
      "close": "63.20",
      "volume": "2713760"
    },
    {
      "date": "2022-12-12",
      "open": "63.08",
      "high": "64.70",
      "low": "63.001",
      "close": "64.68",
      "volume": "2198581"
    },
    {
      "date": "2022-12-13",
      "open": "66.14",
      "high": "66.69",
      "low": "64.54",
      "close": "64.99",
      "volume": "2250130"
    },
    {
      "date": "2022-12-14",
      "open": "65.12",
      "high": "65.355",
      "low": "63.10",
      "close": "63.59",
      "volume": "4219930"
    },
    {
      "date": "2022-12-15",
      "open": "62.87",
      "high": "63.34",
      "low": "61.535",
      "close": "61.74",
      "volume": "2987962"
    },
    {
      "date": "2022-12-16",
      "open": "61.03",
      "high": "61.48",
      "low": "60.54",
      "close": "60.62",
      "volume": "4148866"
    },
    {
      "date": "2022-12-19",
      "open": "60.42",
      "high": "60.90",
      "low": "60.09",
      "close": "60.46",
      "volume": "2357186"
    },
    {
      "date": "2022-12-20",
      "open": "60.46",
      "high": "60.695",
      "low": "60.06",
      "close": "60.12",
      "volume": "1936645"
    },
    {
      "date": "2022-12-21",
      "open": "60.45",
      "high": "61.86",
      "low": "60.29",
      "close": "61.51",
      "volume": "1511393"
    },
    {
      "date": "2022-12-22",
      "open": "61.14",
      "high": "61.14",
      "low": "60.07",
      "close": "61.06",
      "volume": "1373148"
    },
    {
      "date": "2022-12-23",
      "open": "60.90",
      "high": "61.56",
      "low": "60.62",
      "close": "61.28",
      "volume": "735812"
    },
    {
      "date": "2022-12-27",
      "open": "61.33",
      "high": "61.47",
      "low": "60.7035",
      "close": "60.98",
      "volume": "1119630"
    },
    {
      "date": "2022-12-28",
      "open": "61.22",
      "high": "61.6385",
      "low": "60.63",
      "close": "60.70",
      "volume": "1015080"
    },
    {
      "date": "2022-12-29",
      "open": "61.27",
      "high": "62.12",
      "low": "61.215",
      "close": "61.87",
      "volume": "920187"
    },
    {
      "date": "2022-12-30",
      "open": "61.40",
      "high": "61.56",
      "low": "60.74",
      "close": "61.35",
      "volume": "1187950"
    },
    {
      "date": "2023-01-03",
      "open": "61.53",
      "high": "61.86",
      "low": "61.05",
      "close": "61.76",
      "volume": "1595989"
    },
    {
      "date": "2023-01-04",
      "open": "62.23",
      "high": "62.66",
      "low": "61.365",
      "close": "61.65",
      "volume": "2093299"
    },
    {
      "date": "2023-01-05",
      "open": "61.22",
      "high": "61.37",
      "low": "60.12",
      "close": "60.24",
      "volume": "1724365"
    },
    {
      "date": "2023-01-06",
      "open": "60.90",
      "high": "61.81",
      "low": "60.51",
      "close": "61.65",
      "volume": "1536014"
    },
    {
      "date": "2023-01-09",
      "open": "61.93",
      "high": "63.21",
      "low": "61.76",
      "close": "62.61",
      "volume": "2466483"
    },
    {
      "date": "2023-01-10",
      "open": "62.48",
      "high": "63.08",
      "low": "62.23",
      "close": "62.54",
      "volume": "1291174"
    },
    {
      "date": "2023-01-11",
      "open": "62.73",
      "high": "63.34",
      "low": "62.73",
      "close": "63.02",
      "volume": "2482470"
    },
    {
      "date": "2023-01-12",
      "open": "63.16",
      "high": "63.25",
      "low": "62.18",
      "close": "62.99",
      "volume": "2557981"
    },
    {
      "date": "2023-01-13",
      "open": "62.42",
      "high": "63.6675",
      "low": "62.315",
      "close": "63.35",
      "volume": "2881994"
    },
    {
      "date": "2023-01-17",
      "open": "63.15",
      "high": "63.72",
      "low": "62.84",
      "close": "63.37",
      "volume": "2909386"
    },
    {
      "date": "2023-01-18",
      "open": "63.45",
      "high": "63.90",
      "low": "62.71",
      "close": "62.80",
      "volume": "3289459"
    },
    {
      "date": "2023-01-19",
      "open": "62.17",
      "high": "62.52",
      "low": "60.95",
      "close": "61.00",
      "volume": "1617112"
    },
    {
      "date": "2023-01-20",
      "open": "61.00",
      "high": "62.12",
      "low": "60.64",
      "close": "62.06",
      "volume": "2766489"
    },
    {
      "date": "2023-01-23",
      "open": "61.91",
      "high": "62.79",
      "low": "61.53",
      "close": "62.32",
      "volume": "2227100"
    },
    {
      "date": "2023-01-24",
      "open": "62.42",
      "high": "62.5089",
      "low": "61.76",
      "close": "61.92",
      "volume": "3403219"
    },
    {
      "date": "2023-01-25",
      "open": "58.95",
      "high": "58.95",
      "low": "55.90",
      "close": "58.30",
      "volume": "8213349"
    },
    {
      "date": "2023-01-26",
      "open": "57.88",
      "high": "60.17",
      "low": "57.49",
      "close": "60.11",
      "volume": "4697675"
    },
    {
      "date": "2023-01-27",
      "open": "59.81",
      "high": "60.67",
      "low": "59.62",
      "close": "60.50",
      "volume": "3123656"
    },
    {
      "date": "2023-01-30",
      "open": "60.48",
      "high": "60.62",
      "low": "59.32",
      "close": "59.65",
      "volume": "2268309"
    },
    {
      "date": "2023-01-31",
      "open": "59.85",
      "high": "60.19",
      "low": "59.365",
      "close": "60.19",
      "volume": "2587110"
    },
    {
      "date": "2023-02-01",
      "open": "60.19",
      "high": "60.35",
      "low": "58.97",
      "close": "59.50",
      "volume": "2492863"
    },
    {
      "date": "2023-02-02",
      "open": "59.74",
      "high": "60.65",
      "low": "59.64",
      "close": "60.57",
      "volume": "2331008"
    },
    {
      "date": "2023-02-03",
      "open": "59.90",
      "high": "60.99",
      "low": "59.83",
      "close": "60.55",
      "volume": "1639128"
    },
    {
      "date": "2023-02-06",
      "open": "60.03",
      "high": "60.28",
      "low": "59.21",
      "close": "59.30",
      "volume": "1490882"
    },
    {
      "date": "2023-02-07",
      "open": "59.30",
      "high": "60.19",
      "low": "58.70",
      "close": "59.95",
      "volume": "2477961"
    },
    {
      "date": "2023-02-08",
      "open": "59.80",
      "high": "60.09",
      "low": "59.4419",
      "close": "59.64",
      "volume": "1851880"
    },
    {
      "date": "2023-02-09",
      "open": "59.84",
      "high": "59.9917",
      "low": "58.78",
      "close": "58.98",
      "volume": "1590365"
    },
    {
      "date": "2023-02-10",
      "open": "58.60",
      "high": "59.65",
      "low": "58.51",
      "close": "59.62",
      "volume": "2040998"
    },
    {
      "date": "2023-02-13",
      "open": "59.89",
      "high": "60.14",
      "low": "59.16",
      "close": "59.59",
      "volume": "1974541"
    },
    {
      "date": "2023-02-14",
      "open": "59.54",
      "high": "59.97",
      "low": "58.43",
      "close": "58.62",
      "volume": "1870295"
    },
    {
      "date": "2023-02-15",
      "open": "58.31",
      "high": "59.22",
      "low": "58.27",
      "close": "59.16",
      "volume": "1732788"
    },
    {
      "date": "2023-02-16",
      "open": "58.87",
      "high": "59.10",
      "low": "58.38",
      "close": "58.44",
      "volume": "1167362"
    },
    {
      "date": "2023-02-17",
      "open": "58.25",
      "high": "58.64",
      "low": "58.08",
      "close": "58.56",
      "volume": "1148329"
    },
    {
      "date": "2023-02-21",
      "open": "57.93",
      "high": "58.02",
      "low": "56.505",
      "close": "56.78",
      "volume": "3089069"
    },
    {
      "date": "2023-02-22",
      "open": "56.96",
      "high": "57.23",
      "low": "56.54",
      "close": "57.10",
      "volume": "2670079"
    },
    {
      "date": "2023-02-23",
      "open": "57.24",
      "high": "57.53",
      "low": "56.57",
      "close": "57.20",
      "volume": "1909423"
    },
    {
      "date": "2023-02-24",
      "open": "56.84",
      "high": "57.12",
      "low": "56.5775",
      "close": "57.05",
      "volume": "1160561"
    },
    {
      "date": "2023-02-27",
      "open": "57.61",
      "high": "57.75",
      "low": "56.34",
      "close": "56.35",
      "volume": "1328898"
    },
    {
      "date": "2023-02-28",
      "open": "56.39",
      "high": "56.48",
      "low": "55.98",
      "close": "56.06",
      "volume": "3278178"
    },
    {
      "date": "2023-03-01",
      "open": "55.79",
      "high": "56.25",
      "low": "55.41",
      "close": "55.55",
      "volume": "2272471"
    },
    {
      "date": "2023-03-02",
      "open": "55.09",
      "high": "56.11",
      "low": "55.06",
      "close": "56.00",
      "volume": "2043405"
    },
    {
      "date": "2023-03-03",
      "open": "56.25",
      "high": "56.325",
      "low": "55.80",
      "close": "56.22",
      "volume": "2373689"
    },
    {
      "date": "2023-03-06",
      "open": "56.34",
      "high": "56.71",
      "low": "55.96",
      "close": "56.07",
      "volume": "2277591"
    },
    {
      "date": "2023-03-07",
      "open": "55.96",
      "high": "56.215",
      "low": "54.95",
      "close": "55.01",
      "volume": "1914655"
    },
    {
      "date": "2023-03-08",
      "open": "55.00",
      "high": "55.395",
      "low": "54.82",
      "close": "55.13",
      "volume": "1859031"
    },
    {
      "date": "2023-03-09",
      "open": "55.25",
      "high": "55.392",
      "low": "54.09",
      "close": "54.32",
      "volume": "2524582"
    },
    {
      "date": "2023-03-10",
      "open": "53.90",
      "high": "53.90",
      "low": "52.20",
      "close": "52.60",
      "volume": "3462165"
    },
    {
      "date": "2023-03-13",
      "open": "52.46",
      "high": "53.03",
      "low": "51.93",
      "close": "51.97",
      "volume": "3742413"
    },
    {
      "date": "2023-03-14",
      "open": "53.22",
      "high": "53.64",
      "low": "52.435",
      "close": "52.76",
      "volume": "2754660"
    },
    {
      "date": "2023-03-15",
      "open": "51.69",
      "high": "52.46",
      "low": "51.455",
      "close": "51.91",
      "volume": "2629874"
    },
    {
      "date": "2023-03-16",
      "open": "51.47",
      "high": "53.55",
      "low": "51.10",
      "close": "53.11",
      "volume": "2856753"
    },
    {
      "date": "2023-03-17",
      "open": "53.19",
      "high": "53.85",
      "low": "52.145",
      "close": "52.75",
      "volume": "5554933"
    },
    {
      "date": "2023-03-20",
      "open": "52.67",
      "high": "53.22",
      "low": "52.54",
      "close": "52.92",
      "volume": "2829153"
    },
    {
      "date": "2023-03-21",
      "open": "53.69",
      "high": "54.28",
      "low": "53.35",
      "close": "54.01",
      "volume": "2606882"
    },
    {
      "date": "2023-03-22",
      "open": "54.01",
      "high": "54.43",
      "low": "52.93",
      "close": "52.94",
      "volume": "2309270"
    },
    {
      "date": "2023-03-23",
      "open": "52.82",
      "high": "53.10",
      "low": "52.115",
      "close": "52.49",
      "volume": "2829299"
    },
    {
      "date": "2023-03-24",
      "open": "52.05",
      "high": "53.07",
      "low": "52.00",
      "close": "53.07",
      "volume": "2892697"
    },
    {
      "date": "2023-03-27",
      "open": "53.61",
      "high": "53.70",
      "low": "53.12",
      "close": "53.25",
      "volume": "1330006"
    },
    {
      "date": "2023-03-28",
      "open": "53.00",
      "high": "53.235",
      "low": "52.63",
      "close": "52.94",
      "volume": "2570350"
    },
    {
      "date": "2023-03-29",
      "open": "53.47",
      "high": "54.28",
      "low": "53.35",
      "close": "54.09",
      "volume": "2123498"
    },
    {
      "date": "2023-03-30",
      "open": "54.32",
      "high": "54.79",
      "low": "53.945",
      "close": "54.03",
      "volume": "2599682"
    },
    {
      "date": "2023-03-31",
      "open": "54.37",
      "high": "54.70",
      "low": "54.03",
      "close": "54.67",
      "volume": "2895920"
    },
    {
      "date": "2023-04-03",
      "open": "54.37",
      "high": "54.60",
      "low": "54.025",
      "close": "54.40",
      "volume": "3159101"
    },
    {
      "date": "2023-04-04",
      "open": "54.43",
      "high": "54.94",
      "low": "54.24",
      "close": "54.70",
      "volume": "2515985"
    },
    {
      "date": "2023-04-05",
      "open": "54.66",
      "high": "55.085",
      "low": "54.295",
      "close": "54.56",
      "volume": "2933346"
    },
    {
      "date": "2023-04-06",
      "open": "54.63",
      "high": "55.04",
      "low": "54.37",
      "close": "54.90",
      "volume": "2440168"
    },
    {
      "date": "2023-04-10",
      "open": "54.44",
      "high": "54.72",
      "low": "53.975",
      "close": "54.38",
      "volume": "1641222"
    },
    {
      "date": "2023-04-11",
      "open": "54.38",
      "high": "54.70",
      "low": "54.10",
      "close": "54.35",
      "volume": "2566698"
    },
    {
      "date": "2023-04-12",
      "open": "54.77",
      "high": "55.38",
      "low": "54.675",
      "close": "54.89",
      "volume": "2942424"
    },
    {
      "date": "2023-04-13",
      "open": "54.89",
      "high": "55.65",
      "low": "54.67",
      "close": "55.56",
      "volume": "3513787"
    },
    {
      "date": "2023-04-14",
      "open": "55.50",
      "high": "55.5975",
      "low": "54.88",
      "close": "55.16",
      "volume": "6008235"
    },
    {
      "date": "2023-04-17",
      "open": "54.87",
      "high": "55.90",
      "low": "54.86",
      "close": "55.77",
      "volume": "3195755"
    },
    {
      "date": "2023-04-18",
      "open": "55.73",
      "high": "56.205",
      "low": "55.51",
      "close": "55.61",
      "volume": "3626428"
    },
    {
      "date": "2023-04-19",
      "open": "57.00",
      "high": "57.99",
      "low": "56.83",
      "close": "57.36",
      "volume": "5782961"
    },
    {
      "date": "2023-04-20",
      "open": "57.38",
      "high": "57.40",
      "low": "56.06",
      "close": "56.49",
      "volume": "3453881"
    },
    {
      "date": "2023-04-21",
      "open": "56.34",
      "high": "57.00",
      "low": "56.12",
      "close": "56.97",
      "volume": "3163896"
    },
    {
      "date": "2023-04-24",
      "open": "57.09",
      "high": "57.21",
      "low": "56.19",
      "close": "56.58",
      "volume": "1775548"
    },
    {
      "date": "2023-04-25",
      "open": "56.30",
      "high": "56.43",
      "low": "55.21",
      "close": "55.27",
      "volume": "2103926"
    },
    {
      "date": "2023-04-26",
      "open": "54.94",
      "high": "55.28",
      "low": "53.85",
      "close": "54.13",
      "volume": "2077123"
    },
    {
      "date": "2023-04-27",
      "open": "54.24",
      "high": "54.93",
      "low": "54.02",
      "close": "54.82",
      "volume": "1591589"
    },
    {
      "date": "2023-04-28",
      "open": "54.63",
      "high": "55.41",
      "low": "54.54",
      "close": "55.37",
      "volume": "2268201"
    },
    {
      "date": "2023-05-01",
      "open": "55.24",
      "high": "55.41",
      "low": "54.905",
      "close": "55.05",
      "volume": "1237795"
    },
    {
      "date": "2023-05-02",
      "open": "54.69",
      "high": "54.8125",
      "low": "53.41",
      "close": "54.27",
      "volume": "1745784"
    },
    {
      "date": "2023-05-03",
      "open": "54.46",
      "high": "54.845",
      "low": "53.51",
      "close": "53.56",
      "volume": "1609295"
    },
    {
      "date": "2023-05-04",
      "open": "53.53",
      "high": "53.98",
      "low": "53.375",
      "close": "53.79",
      "volume": "1615774"
    },
    {
      "date": "2023-05-05",
      "open": "54.29",
      "high": "55.00",
      "low": "54.23",
      "close": "54.92",
      "volume": "1978610"
    },
    {
      "date": "2023-05-08",
      "open": "55.00",
      "high": "55.14",
      "low": "54.64",
      "close": "54.92",
      "volume": "1906173"
    },
    {
      "date": "2023-05-09",
      "open": "54.67",
      "high": "55.07",
      "low": "54.55",
      "close": "54.56",
      "volume": "1040357"
    },
    {
      "date": "2023-05-10",
      "open": "55.14",
      "high": "55.27",
      "low": "54.47",
      "close": "55.20",
      "volume": "1778311"
    },
    {
      "date": "2023-05-11",
      "open": "55.07",
      "high": "55.255",
      "low": "54.495",
      "close": "55.22",
      "volume": "1387888"
    },
    {
      "date": "2023-05-12",
      "open": "55.40",
      "high": "55.66",
      "low": "54.99",
      "close": "55.14",
      "volume": "2225080"
    },
    {
      "date": "2023-05-15",
      "open": "55.30",
      "high": "55.53",
      "low": "55.00",
      "close": "55.17",
      "volume": "1224104"
    },
    {
      "date": "2023-05-16",
      "open": "54.87",
      "high": "55.01",
      "low": "54.54",
      "close": "54.54",
      "volume": "1213919"
    },
    {
      "date": "2023-05-17",
      "open": "54.68",
      "high": "55.01",
      "low": "53.94",
      "close": "54.93",
      "volume": "1858846"
    },
    {
      "date": "2023-05-18",
      "open": "54.98",
      "high": "55.30",
      "low": "54.47",
      "close": "55.22",
      "volume": "1620347"
    },
    {
      "date": "2023-05-19",
      "open": "55.35",
      "high": "55.67",
      "low": "54.94",
      "close": "55.32",
      "volume": "1677953"
    },
    {
      "date": "2023-05-22",
      "open": "55.32",
      "high": "55.705",
      "low": "55.03",
      "close": "55.46",
      "volume": "1439037"
    },
    {
      "date": "2023-05-23",
      "open": "55.32",
      "high": "55.38",
      "low": "54.205",
      "close": "54.40",
      "volume": "1939918"
    },
    {
      "date": "2023-05-24",
      "open": "54.01",
      "high": "54.175",
      "low": "53.655",
      "close": "53.86",
      "volume": "1664202"
    },
    {
      "date": "2023-05-25",
      "open": "53.68",
      "high": "53.785",
      "low": "53.08",
      "close": "53.18",
      "volume": "2287965"
    },
    {
      "date": "2023-05-26",
      "open": "53.04",
      "high": "54.45",
      "low": "52.99",
      "close": "54.22",
      "volume": "3542935"
    },
    {
      "date": "2023-05-30",
      "open": "54.42",
      "high": "55.02",
      "low": "54.27",
      "close": "54.95",
      "volume": "3824352"
    },
    {
      "date": "2023-05-31",
      "open": "54.92",
      "high": "55.62",
      "low": "54.36",
      "close": "55.35",
      "volume": "7539769"
    },
    {
      "date": "2023-06-01",
      "open": "55.20",
      "high": "55.49",
      "low": "54.90",
      "close": "55.03",
      "volume": "2643632"
    },
    {
      "date": "2023-06-02",
      "open": "55.25",
      "high": "56.47",
      "low": "55.25",
      "close": "56.33",
      "volume": "2584218"
    },
    {
      "date": "2023-06-05",
      "open": "56.25",
      "high": "56.355",
      "low": "55.725",
      "close": "56.02",
      "volume": "2420767"
    },
    {
      "date": "2023-06-06",
      "open": "56.02",
      "high": "57.22",
      "low": "55.90",
      "close": "57.13",
      "volume": "2745247"
    },
    {
      "date": "2023-06-07",
      "open": "57.40",
      "high": "58.03",
      "low": "57.02",
      "close": "57.05",
      "volume": "3605770"
    },
    {
      "date": "2023-06-08",
      "open": "56.79",
      "high": "57.755",
      "low": "56.56",
      "close": "57.67",
      "volume": "2844521"
    },
    {
      "date": "2023-06-09",
      "open": "57.82",
      "high": "57.885",
      "low": "57.45",
      "close": "57.83",
      "volume": "1573944"
    },
    {
      "date": "2023-06-12",
      "open": "52.10",
      "high": "53.45",
      "low": "50.03",
      "close": "51.00",
      "volume": "16727750"
    },
    {
      "date": "2023-06-13",
      "open": "51.47",
      "high": "51.80",
      "low": "50.84",
      "close": "51.06",
      "volume": "6385628"
    },
    {
      "date": "2023-06-14",
      "open": "51.05",
      "high": "51.935",
      "low": "50.63",
      "close": "51.16",
      "volume": "7437252"
    },
    {
      "date": "2023-06-15",
      "open": "50.90",
      "high": "52.52",
      "low": "50.83",
      "close": "52.27",
      "volume": "4262841"
    },
    {
      "date": "2023-06-16",
      "open": "52.64",
      "high": "52.64",
      "low": "51.10",
      "close": "51.22",
      "volume": "7422391"
    },
    {
      "date": "2023-06-20",
      "open": "50.85",
      "high": "51.66",
      "low": "50.46",
      "close": "51.62",
      "volume": "4601327"
    },
    {
      "date": "2023-06-21",
      "open": "51.59",
      "high": "51.59",
      "low": "50.22",
      "close": "50.56",
      "volume": "4011032"
    },
    {
      "date": "2023-06-22",
      "open": "50.33",
      "high": "50.41",
      "low": "49.475",
      "close": "49.55",
      "volume": "4617193"
    },
    {
      "date": "2023-06-23",
      "open": "49.35",
      "high": "49.735",
      "low": "48.95",
      "close": "49.64",
      "volume": "5617431"
    },
    {
      "date": "2023-06-26",
      "open": "49.67",
      "high": "49.75",
      "low": "49.3257",
      "close": "49.61",
      "volume": "3202503"
    },
    {
      "date": "2023-06-27",
      "open": "49.53",
      "high": "50.16",
      "low": "49.32",
      "close": "49.82",
      "volume": "4141584"
    },
    {
      "date": "2023-06-28",
      "open": "49.85",
      "high": "50.0354",
      "low": "49.395",
      "close": "49.58",
      "volume": "4809039"
    },
    {
      "date": "2023-06-29",
      "open": "49.49",
      "high": "49.85",
      "low": "49.33",
      "close": "49.85",
      "volume": "2877349"
    },
    {
      "date": "2023-06-30",
      "open": "50.13",
      "high": "50.43",
      "low": "49.81",
      "close": "49.85",
      "volume": "3749250"
    },
    {
      "date": "2023-07-03",
      "open": "49.68",
      "high": "50.0931",
      "low": "49.315",
      "close": "49.70",
      "volume": "1998324"
    },
    {
      "date": "2023-07-05",
      "open": "49.69",
      "high": "50.00",
      "low": "49.34",
      "close": "49.92",
      "volume": "3628411"
    },
    {
      "date": "2023-07-06",
      "open": "49.42",
      "high": "49.56",
      "low": "48.90",
      "close": "48.99",
      "volume": "3619013"
    },
    {
      "date": "2023-07-07",
      "open": "48.88",
      "high": "49.27",
      "low": "48.65",
      "close": "48.97",
      "volume": "3138045"
    },
    {
      "date": "2023-07-10",
      "open": "49.00",
      "high": "49.42",
      "low": "48.84",
      "close": "49.10",
      "volume": "5553720"
    },
    {
      "date": "2023-07-11",
      "open": "49.06",
      "high": "49.75",
      "low": "48.98",
      "close": "49.71",
      "volume": "3792835"
    },
    {
      "date": "2023-07-12",
      "open": "50.07",
      "high": "50.275",
      "low": "49.83",
      "close": "50.00",
      "volume": "2991518"
    },
    {
      "date": "2023-07-13",
      "open": "50.16",
      "high": "51.275",
      "low": "50.09",
      "close": "51.17",
      "volume": "3141834"
    },
    {
      "date": "2023-07-14",
      "open": "51.37",
      "high": "51.605",
      "low": "50.54",
      "close": "50.61",
      "volume": "3225848"
    },
    {
      "date": "2023-07-17",
      "open": "50.545",
      "high": "50.97",
      "low": "50.12",
      "close": "50.90",
      "volume": "3629561"
    },
    {
      "date": "2023-07-18",
      "open": "51.04",
      "high": "51.50",
      "low": "50.835",
      "close": "51.38",
      "volume": "5437755"
    },
    {
      "date": "2023-07-19",
      "open": "51.65",
      "high": "52.55",
      "low": "50.32",
      "close": "50.43",
      "volume": "5672519"
    },
    {
      "date": "2023-07-20",
      "open": "50.66",
      "high": "50.66",
      "low": "49.15",
      "close": "49.61",
      "volume": "4725728"
    },
    {
      "date": "2023-07-21",
      "open": "50.05",
      "high": "50.90",
      "low": "49.61",
      "close": "50.71",
      "volume": "11488440"
    },
    {
      "date": "2023-07-24",
      "open": "50.90",
      "high": "51.25",
      "low": "50.585",
      "close": "51.05",
      "volume": "3487193"
    },
    {
      "date": "2023-07-25",
      "open": "51.03",
      "high": "51.36",
      "low": "50.895",
      "close": "51.07",
      "volume": "2821898"
    },
    {
      "date": "2023-07-26",
      "open": "50.94",
      "high": "51.33",
      "low": "50.72",
      "close": "50.92",
      "volume": "2496954"
    },
    {
      "date": "2023-07-27",
      "open": "50.88",
      "high": "51.55",
      "low": "50.13",
      "close": "50.27",
      "volume": "2079562"
    },
    {
      "date": "2023-07-28",
      "open": "50.31",
      "high": "50.655",
      "low": "50.01",
      "close": "50.49",
      "volume": "1827962"
    },
    {
      "date": "2023-07-31",
      "open": "50.69",
      "high": "50.71",
      "low": "50.275",
      "close": "50.49",
      "volume": "2751950"
    },
    {
      "date": "2023-08-01",
      "open": "50.31",
      "high": "50.46",
      "low": "50.08",
      "close": "50.24",
      "volume": "2065727"
    },
    {
      "date": "2023-08-02",
      "open": "49.83",
      "high": "50.07",
      "low": "49.50",
      "close": "49.67",
      "volume": "2191587"
    },
    {
      "date": "2023-08-03",
      "open": "49.56",
      "high": "49.64",
      "low": "49.10",
      "close": "49.38",
      "volume": "2663432"
    },
    {
      "date": "2023-08-04",
      "open": "49.53",
      "high": "50.3088",
      "low": "49.38",
      "close": "49.45",
      "volume": "2013760"
    },
    {
      "date": "2023-08-07",
      "open": "49.66",
      "high": "50.095",
      "low": "49.6274",
      "close": "50.00",
      "volume": "1726113"
    },
    {
      "date": "2023-08-08",
      "open": "49.67",
      "high": "50.28",
      "low": "49.395",
      "close": "50.04",
      "volume": "2250884"
    },
    {
      "date": "2023-08-09",
      "open": "49.88",
      "high": "50.67",
      "low": "49.82",
      "close": "50.46",
      "volume": "2646998"
    },
    {
      "date": "2023-08-10",
      "open": "50.63",
      "high": "51.795",
      "low": "50.54",
      "close": "51.51",
      "volume": "3537398"
    },
    {
      "date": "2023-08-11",
      "open": "51.40",
      "high": "51.89",
      "low": "50.91",
      "close": "50.96",
      "volume": "2663529"
    },
    {
      "date": "2023-08-14",
      "open": "50.96",
      "high": "51.33",
      "low": "50.91",
      "close": "51.08",
      "volume": "2683181"
    },
    {
      "date": "2023-08-15",
      "open": "50.92",
      "high": "51.11",
      "low": "50.44",
      "close": "50.57",
      "volume": "1946736"
    },
    {
      "date": "2023-08-16",
      "open": "50.30",
      "high": "51.14",
      "low": "50.18",
      "close": "50.85",
      "volume": "2464044"
    },
    {
      "date": "2023-08-17",
      "open": "50.95",
      "high": "52.28",
      "low": "50.895",
      "close": "51.67",
      "volume": "5205367"
    },
    {
      "date": "2023-08-18",
      "open": "51.32",
      "high": "51.90",
      "low": "51.19",
      "close": "51.80",
      "volume": "3380454"
    },
    {
      "date": "2023-08-21",
      "open": "51.80",
      "high": "51.95",
      "low": "51.27",
      "close": "51.79",
      "volume": "2298961"
    },
    {
      "date": "2023-08-22",
      "open": "51.95",
      "high": "52.0975",
      "low": "51.63",
      "close": "51.96",
      "volume": "2594524"
    },
    {
      "date": "2023-08-23",
      "open": "52.00",
      "high": "52.72",
      "low": "51.67",
      "close": "52.65",
      "volume": "2318720"
    },
    {
      "date": "2023-08-24",
      "open": "52.70",
      "high": "53.435",
      "low": "52.30",
      "close": "52.33",
      "volume": "2141518"
    },
    {
      "date": "2023-08-25",
      "open": "52.39",
      "high": "52.95",
      "low": "52.19",
      "close": "52.73",
      "volume": "1866400"
    },
    {
      "date": "2023-08-28",
      "open": "52.82",
      "high": "53.49",
      "low": "52.75",
      "close": "53.17",
      "volume": "1633427"
    },
    {
      "date": "2023-08-29",
      "open": "53.35",
      "high": "54.15",
      "low": "52.95",
      "close": "53.34",
      "volume": "1684347"
    },
    {
      "date": "2023-08-30",
      "open": "53.28",
      "high": "53.48",
      "low": "52.48",
      "close": "52.66",
      "volume": "2146872"
    },
    {
      "date": "2023-08-31",
      "open": "52.76",
      "high": "53.06",
      "low": "52.35",
      "close": "52.48",
      "volume": "2856282"
    },
    {
      "date": "2023-09-01",
      "open": "52.65",
      "high": "52.72",
      "low": "51.81",
      "close": "51.94",
      "volume": "2937053"
    },
    {
      "date": "2023-09-05",
      "open": "51.80",
      "high": "51.86",
      "low": "50.65",
      "close": "50.71",
      "volume": "3210549"
    },
    {
      "date": "2023-09-06",
      "open": "50.86",
      "high": "52.03",
      "low": "50.68",
      "close": "51.58",
      "volume": "2493961"
    },
    {
      "date": "2023-09-07",
      "open": "51.51",
      "high": "51.70",
      "low": "51.21",
      "close": "51.66",
      "volume": "2109201"
    },
    {
      "date": "2023-09-08",
      "open": "51.66",
      "high": "51.76",
      "low": "51.27",
      "close": "51.43",
      "volume": "3024040"
    },
    {
      "date": "2023-09-11",
      "open": "51.69",
      "high": "51.78",
      "low": "51.08",
      "close": "51.37",
      "volume": "1660114"
    },
    {
      "date": "2023-09-12",
      "open": "51.24",
      "high": "51.585",
      "low": "51.21",
      "close": "51.47",
      "volume": "1527175"
    },
    {
      "date": "2023-09-13",
      "open": "51.47",
      "high": "51.57",
      "low": "50.92",
      "close": "51.10",
      "volume": "1981125"
    },
    {
      "date": "2023-09-14",
      "open": "51.09",
      "high": "51.495",
      "low": "50.88",
      "close": "51.47",
      "volume": "1830030"
    },
    {
      "date": "2023-09-15",
      "open": "51.47",
      "high": "51.675",
      "low": "50.76",
      "close": "50.77",
      "volume": "2698553"
    },
    {
      "date": "2023-09-18",
      "open": "50.66",
      "high": "51.15",
      "low": "50.53",
      "close": "51.02",
      "volume": "1493771"
    },
    {
      "date": "2023-09-19",
      "open": "51.00",
      "high": "51.375",
      "low": "50.76",
      "close": "50.93",
      "volume": "2446577"
    },
    {
      "date": "2023-09-20",
      "open": "51.14",
      "high": "51.325",
      "low": "50.53",
      "close": "50.57",
      "volume": "1623930"
    },
    {
      "date": "2023-09-21",
      "open": "50.33",
      "high": "50.36",
      "low": "48.83",
      "close": "48.84",
      "volume": "2294547"
    },
    {
      "date": "2023-09-22",
      "open": "48.88",
      "high": "49.18",
      "low": "48.62",
      "close": "48.67",
      "volume": "1644199"
    },
    {
      "date": "2023-09-25",
      "open": "48.48",
      "high": "48.68",
      "low": "48.19",
      "close": "48.64",
      "volume": "1662697"
    },
    {
      "date": "2023-09-26",
      "open": "48.16",
      "high": "48.505",
      "low": "47.88",
      "close": "47.98",
      "volume": "1882471"
    },
    {
      "date": "2023-09-27",
      "open": "48.23",
      "high": "48.55",
      "low": "47.89",
      "close": "48.33",
      "volume": "2015321"
    },
    {
      "date": "2023-09-28",
      "open": "48.39",
      "high": "49.30",
      "low": "48.39",
      "close": "48.92",
      "volume": "2035055"
    },
    {
      "date": "2023-09-29",
      "open": "49.25",
      "high": "49.27",
      "low": "48.34",
      "close": "48.59",
      "volume": "1708238"
    },
    {
      "date": "2023-10-02",
      "open": "48.53",
      "high": "48.54",
      "low": "48.07",
      "close": "48.42",
      "volume": "3121775"
    },
    {
      "date": "2023-10-03",
      "open": "47.92",
      "high": "48.00",
      "low": "46.88",
      "close": "47.25",
      "volume": "3525552"
    },
    {
      "date": "2023-10-04",
      "open": "47.38",
      "high": "48.87",
      "low": "47.38",
      "close": "48.78",
      "volume": "3324268"
    },
    {
      "date": "2023-10-05",
      "open": "48.78",
      "high": "49.185",
      "low": "48.58",
      "close": "49.02",
      "volume": "2085259"
    },
    {
      "date": "2023-10-06",
      "open": "48.90",
      "high": "49.8099",
      "low": "48.86",
      "close": "49.61",
      "volume": "1960034"
    },
    {
      "date": "2023-10-09",
      "open": "49.41",
      "high": "49.92",
      "low": "49.36",
      "close": "49.73",
      "volume": "1577427"
    },
    {
      "date": "2023-10-10",
      "open": "49.85",
      "high": "50.095",
      "low": "49.23",
      "close": "49.87",
      "volume": "2302468"
    },
    {
      "date": "2023-10-11",
      "open": "49.87",
      "high": "50.04",
      "low": "49.405",
      "close": "49.66",
      "volume": "2146465"
    },
    {
      "date": "2023-10-12",
      "open": "49.72",
      "high": "49.95",
      "low": "49.125",
      "close": "49.32",
      "volume": "2161320"
    },
    {
      "date": "2023-10-13",
      "open": "49.53",
      "high": "49.58",
      "low": "49.055",
      "close": "49.37",
      "volume": "1542665"
    },
    {
      "date": "2023-10-16",
      "open": "49.75",
      "high": "50.38",
      "low": "49.66",
      "close": "50.30",
      "volume": "2296100"
    },
    {
      "date": "2023-10-17",
      "open": "50.30",
      "high": "50.71",
      "low": "49.87",
      "close": "49.93",
      "volume": "3687189"
    },
    {
      "date": "2023-10-18",
      "open": "51.29",
      "high": "53.3039",
      "low": "50.87",
      "close": "51.92",
      "volume": "6685964"
    },
    {
      "date": "2023-10-19",
      "open": "52.02",
      "high": "52.04",
      "low": "51.28",
      "close": "51.29",
      "volume": "2924114"
    },
    {
      "date": "2023-10-20",
      "open": "51.30",
      "high": "51.54",
      "low": "50.385",
      "close": "50.60",
      "volume": "2797362"
    },
    {
      "date": "2023-10-23",
      "open": "50.30",
      "high": "50.54",
      "low": "49.77",
      "close": "49.82",
      "volume": "2021739"
    },
    {
      "date": "2023-10-24",
      "open": "50.07",
      "high": "50.38",
      "low": "49.12",
      "close": "49.46",
      "volume": "2033864"
    },
    {
      "date": "2023-10-25",
      "open": "49.395",
      "high": "49.87",
      "low": "48.92",
      "close": "49.49",
      "volume": "1972179"
    },
    {
      "date": "2023-10-26",
      "open": "49.62",
      "high": "50.53",
      "low": "49.62",
      "close": "49.70",
      "volume": "1916621"
    },
    {
      "date": "2023-10-27",
      "open": "49.32",
      "high": "49.41",
      "low": "47.56",
      "close": "47.59",
      "volume": "2966472"
    },
    {
      "date": "2023-10-30",
      "open": "47.78",
      "high": "49.045",
      "low": "47.72",
      "close": "48.91",
      "volume": "2393078"
    },
    {
      "date": "2023-10-31",
      "open": "49.06",
      "high": "49.65",
      "low": "48.88",
      "close": "49.60",
      "volume": "1748759"
    },
    {
      "date": "2023-11-01",
      "open": "49.79",
      "high": "49.86",
      "low": "48.465",
      "close": "48.71",
      "volume": "2389118"
    },
    {
      "date": "2023-11-02",
      "open": "49.02",
      "high": "49.87",
      "low": "48.82",
      "close": "49.86",
      "volume": "2644456"
    },
    {
      "date": "2023-11-03",
      "open": "50.15",
      "high": "50.51",
      "low": "49.825",
      "close": "50.22",
      "volume": "2019422"
    },
    {
      "date": "2023-11-06",
      "open": "50.10",
      "high": "51.215",
      "low": "50.05",
      "close": "50.73",
      "volume": "2650592"
    },
    {
      "date": "2023-11-07",
      "open": "50.92",
      "high": "51.58",
      "low": "50.595",
      "close": "51.19",
      "volume": "2258695"
    },
    {
      "date": "2023-11-08",
      "open": "51.31",
      "high": "52.08",
      "low": "51.20",
      "close": "51.74",
      "volume": "2525144"
    },
    {
      "date": "2023-11-09",
      "open": "52.00",
      "high": "52.03",
      "low": "51.30",
      "close": "51.42",
      "volume": "2089336"
    },
    {
      "date": "2023-11-10",
      "open": "51.58",
      "high": "52.25",
      "low": "51.42",
      "close": "52.11",
      "volume": "1846382"
    },
    {
      "date": "2023-11-13",
      "open": "51.88",
      "high": "52.1891",
      "low": "51.715",
      "close": "52.09",
      "volume": "1645375"
    },
    {
      "date": "2023-11-14",
      "open": "52.44",
      "high": "53.43",
      "low": "52.32",
      "close": "53.11",
      "volume": "2436753"
    },
    {
      "date": "2023-11-15",
      "open": "53.40",
      "high": "53.75",
      "low": "53.175",
      "close": "53.32",
      "volume": "2503802"
    },
    {
      "date": "2023-11-16",
      "open": "53.41",
      "high": "53.835",
      "low": "53.365",
      "close": "53.54",
      "volume": "1879849"
    },
    {
      "date": "2023-11-17",
      "open": "53.61",
      "high": "53.78",
      "low": "53.36",
      "close": "53.48",
      "volume": "1816534"
    },
    {
      "date": "2023-11-20",
      "open": "53.50",
      "high": "54.385",
      "low": "53.36",
      "close": "54.14",
      "volume": "2414871"
    },
    {
      "date": "2023-11-21",
      "open": "54.06",
      "high": "54.76",
      "low": "53.92",
      "close": "54.62",
      "volume": "1759139"
    },
    {
      "date": "2023-11-22",
      "open": "54.80",
      "high": "55.23",
      "low": "54.80",
      "close": "55.13",
      "volume": "1938030"
    },
    {
      "date": "2023-11-24",
      "open": "55.16",
      "high": "55.40",
      "low": "55.01",
      "close": "55.30",
      "volume": "879711"
    },
    {
      "date": "2023-11-27",
      "open": "55.26",
      "high": "55.30",
      "low": "54.97",
      "close": "55.14",
      "volume": "1789862"
    },
    {
      "date": "2023-11-28",
      "open": "55.07",
      "high": "55.87",
      "low": "55.04",
      "close": "55.58",
      "volume": "2414664"
    },
    {
      "date": "2023-11-29",
      "open": "55.70",
      "high": "56.15",
      "low": "55.565",
      "close": "55.70",
      "volume": "2905932"
    },
    {
      "date": "2023-11-30",
      "open": "55.81",
      "high": "55.93",
      "low": "55.15",
      "close": "55.84",
      "volume": "4484802"
    },
    {
      "date": "2023-12-01",
      "open": "55.75",
      "high": "56.25",
      "low": "55.61",
      "close": "55.90",
      "volume": "2166117"
    },
    {
      "date": "2023-12-04",
      "open": "55.71",
      "high": "56.61",
      "low": "55.71",
      "close": "56.23",
      "volume": "4004996"
    },
    {
      "date": "2023-12-05",
      "open": "56.10",
      "high": "56.18",
      "low": "55.32",
      "close": "55.72",
      "volume": "2673306"
    },
    {
      "date": "2023-12-06",
      "open": "55.90",
      "high": "56.32",
      "low": "55.72",
      "close": "55.84",
      "volume": "2435079"
    },
    {
      "date": "2023-12-07",
      "open": "55.05",
      "high": "55.19",
      "low": "54.0401",
      "close": "54.13",
      "volume": "2877829"
    },
    {
      "date": "2023-12-08",
      "open": "54.06",
      "high": "54.39",
      "low": "53.615",
      "close": "53.97",
      "volume": "2065533"
    },
    {
      "date": "2023-12-11",
      "open": "54.16",
      "high": "54.36",
      "low": "53.92",
      "close": "54.22",
      "volume": "2780104"
    },
    {
      "date": "2023-12-12",
      "open": "54.39",
      "high": "54.45",
      "low": "53.87",
      "close": "54.17",
      "volume": "2717843"
    },
    {
      "date": "2023-12-13",
      "open": "54.23",
      "high": "56.44",
      "low": "54.03",
      "close": "56.39",
      "volume": "4220725"
    },
    {
      "date": "2023-12-14",
      "open": "56.93",
      "high": "57.72",
      "low": "55.945",
      "close": "56.11",
      "volume": "4171463"
    },
    {
      "date": "2023-12-15",
      "open": "55.31",
      "high": "55.64",
      "low": "54.54",
      "close": "54.74",
      "volume": "5718587"
    },
    {
      "date": "2023-12-18",
      "open": "55.00",
      "high": "55.56",
      "low": "54.62",
      "close": "55.38",
      "volume": "2616293"
    },
    {
      "date": "2023-12-19",
      "open": "55.53",
      "high": "55.78",
      "low": "55.18",
      "close": "55.76",
      "volume": "2066662"
    },
    {
      "date": "2023-12-20",
      "open": "55.745",
      "high": "56.175",
      "low": "55.12",
      "close": "55.15",
      "volume": "2051866"
    },
    {
      "date": "2023-12-21",
      "open": "55.31",
      "high": "56.12",
      "low": "55.13",
      "close": "56.09",
      "volume": "1827984"
    },
    {
      "date": "2023-12-22",
      "open": "56.36",
      "high": "57.145",
      "low": "56.17",
      "close": "57.04",
      "volume": "2330528"
    },
    {
      "date": "2023-12-26",
      "open": "57.04",
      "high": "57.70",
      "low": "56.95",
      "close": "57.63",
      "volume": "1344179"
    },
    {
      "date": "2023-12-27",
      "open": "57.59",
      "high": "58.02",
      "low": "57.42",
      "close": "57.99",
      "volume": "1353272"
    },
    {
      "date": "2023-12-28",
      "open": "57.99",
      "high": "58.365",
      "low": "57.99",
      "close": "58.24",
      "volume": "1192281"
    },
    {
      "date": "2023-12-29",
      "open": "58.20",
      "high": "58.345",
      "low": "57.79",
      "close": "58.14",
      "volume": "1524056"
    },
    {
      "date": "2024-01-02",
      "open": "58.00",
      "high": "58.00",
      "low": "56.615",
      "close": "56.90",
      "volume": "1948028"
    },
    {
      "date": "2024-01-03",
      "open": "56.51",
      "high": "56.78",
      "low": "55.85",
      "close": "55.99",
      "volume": "2493493"
    },
    {
      "date": "2024-01-04",
      "open": "56.01",
      "high": "56.53",
      "low": "56.01",
      "close": "56.03",
      "volume": "2143057"
    },
    {
      "date": "2024-01-05",
      "open": "56.01",
      "high": "56.195",
      "low": "55.44",
      "close": "55.67",
      "volume": "1979331"
    },
    {
      "date": "2024-01-08",
      "open": "55.77",
      "high": "56.745",
      "low": "55.76",
      "close": "56.71",
      "volume": "3022450"
    },
    {
      "date": "2024-01-09",
      "open": "56.56",
      "high": "56.67",
      "low": "56.255",
      "close": "56.37",
      "volume": "2457554"
    },
    {
      "date": "2024-01-10",
      "open": "56.48",
      "high": "56.935",
      "low": "56.185",
      "close": "56.89",
      "volume": "2956483"
    },
    {
      "date": "2024-01-11",
      "open": "56.97",
      "high": "57.10",
      "low": "56.28",
      "close": "56.54",
      "volume": "2185253"
    },
    {
      "date": "2024-01-12",
      "open": "56.95",
      "high": "57.005",
      "low": "56.385",
      "close": "56.93",
      "volume": "1835095"
    },
    {
      "date": "2024-01-16",
      "open": "56.50",
      "high": "57.34",
      "low": "56.33",
      "close": "56.46",
      "volume": "3534483"
    },
    {
      "date": "2024-01-17",
      "open": "55.98",
      "high": "56.45",
      "low": "55.83",
      "close": "56.11",
      "volume": "2943106"
    },
    {
      "date": "2024-01-18",
      "open": "56.24",
      "high": "56.89",
      "low": "55.895",
      "close": "56.83",
      "volume": "1863664"
    },
    {
      "date": "2024-01-19",
      "open": "57.03",
      "high": "57.979",
      "low": "56.90",
      "close": "57.85",
      "volume": "2179481"
    },
    {
      "date": "2024-01-22",
      "open": "58.13",
      "high": "58.45",
      "low": "57.69",
      "close": "58.16",
      "volume": "2020968"
    },
    {
      "date": "2024-01-23",
      "open": "58.265",
      "high": "58.82",
      "low": "58.035",
      "close": "58.38",
      "volume": "1796097"
    },
    {
      "date": "2024-01-24",
      "open": "58.73",
      "high": "58.86",
      "low": "58.155",
      "close": "58.20",
      "volume": "1919266"
    },
    {
      "date": "2024-01-25",
      "open": "58.46",
      "high": "58.59",
      "low": "57.44",
      "close": "58.37",
      "volume": "1665038"
    },
    {
      "date": "2024-01-26",
      "open": "58.40",
      "high": "58.71",
      "low": "58.095",
      "close": "58.62",
      "volume": "1675698"
    },
    {
      "date": "2024-01-29",
      "open": "58.32",
      "high": "58.50",
      "low": "57.55",
      "close": "58.25",
      "volume": "2378110"
    },
    {
      "date": "2024-01-30",
      "open": "58.11",
      "high": "58.61",
      "low": "58.075",
      "close": "58.45",
      "volume": "2504028"
    },
    {
      "date": "2024-01-31",
      "open": "58.60",
      "high": "60.72",
      "low": "57.505",
      "close": "57.77",
      "volume": "4305777"
    },
    {
      "date": "2024-02-01",
      "open": "57.54",
      "high": "57.74",
      "low": "56.28",
      "close": "57.09",
      "volume": "2879247"
    },
    {
      "date": "2024-02-02",
      "open": "56.92",
      "high": "57.41",
      "low": "56.32",
      "close": "56.65",
      "volume": "2556831"
    },
    {
      "date": "2024-02-05",
      "open": "56.24",
      "high": "56.39",
      "low": "55.73",
      "close": "55.98",
      "volume": "2244335"
    },
    {
      "date": "2024-02-06",
      "open": "55.83",
      "high": "56.455",
      "low": "55.755",
      "close": "56.32",
      "volume": "4260506"
    },
    {
      "date": "2024-02-07",
      "open": "56.74",
      "high": "57.055",
      "low": "56.32",
      "close": "56.91",
      "volume": "1881466"
    },
    {
      "date": "2024-02-08",
      "open": "56.70",
      "high": "57.18",
      "low": "56.67",
      "close": "56.76",
      "volume": "1358326"
    },
    {
      "date": "2024-02-09",
      "open": "56.88",
      "high": "57.345",
      "low": "56.65",
      "close": "57.25",
      "volume": "1296684"
    },
    {
      "date": "2024-02-12",
      "open": "57.32",
      "high": "57.38",
      "low": "56.725",
      "close": "56.83",
      "volume": "2152749"
    },
    {
      "date": "2024-02-13",
      "open": "56.22",
      "high": "56.235",
      "low": "55.175",
      "close": "55.70",
      "volume": "3184525"
    },
    {
      "date": "2024-02-14",
      "open": "56.06",
      "high": "56.19",
      "low": "55.355",
      "close": "55.81",
      "volume": "2661252"
    },
    {
      "date": "2024-02-15",
      "open": "55.93",
      "high": "56.31",
      "low": "55.02",
      "close": "55.49",
      "volume": "4038966"
    },
    {
      "date": "2024-02-16",
      "open": "55.45",
      "high": "55.81",
      "low": "55.20",
      "close": "55.42",
      "volume": "2042738"
    },
    {
      "date": "2024-02-20",
      "open": "55.00",
      "high": "55.60",
      "low": "54.90",
      "close": "55.54",
      "volume": "2745399"
    },
    {
      "date": "2024-02-21",
      "open": "55.39",
      "high": "56.06",
      "low": "55.11",
      "close": "56.04",
      "volume": "2207258"
    },
    {
      "date": "2024-02-22",
      "open": "56.26",
      "high": "56.81",
      "low": "56.24",
      "close": "56.56",
      "volume": "2040197"
    },
    {
      "date": "2024-02-23",
      "open": "56.85",
      "high": "56.87",
      "low": "56.355",
      "close": "56.65",
      "volume": "1346114"
    },
    {
      "date": "2024-02-26",
      "open": "56.47",
      "high": "56.63",
      "low": "55.82",
      "close": "56.19",
      "volume": "1905314"
    },
    {
      "date": "2024-02-27",
      "open": "56.28",
      "high": "56.48",
      "low": "56.085",
      "close": "56.37",
      "volume": "1767179"
    },
    {
      "date": "2024-02-28",
      "open": "56.31",
      "high": "56.6425",
      "low": "56.20",
      "close": "56.32",
      "volume": "1920153"
    },
    {
      "date": "2024-02-29",
      "open": "56.67",
      "high": "56.68",
      "low": "56.08",
      "close": "56.20",
      "volume": "4017418"
    },
    {
      "date": "2024-03-01",
      "open": "56.29",
      "high": "56.675",
      "low": "55.515",
      "close": "56.53",
      "volume": "3170635"
    },
    {
      "date": "2024-03-04",
      "open": "56.52",
      "high": "57.125",
      "low": "56.30",
      "close": "56.97",
      "volume": "3621752"
    },
    {
      "date": "2024-03-05",
      "open": "57.00",
      "high": "58.46",
      "low": "56.90",
      "close": "56.93",
      "volume": "3504660"
    },
    {
      "date": "2024-03-06",
      "open": "57.13",
      "high": "57.93",
      "low": "56.75",
      "close": "57.89",
      "volume": "3833017"
    },
    {
      "date": "2024-03-07",
      "open": "58.30",
      "high": "59.21",
      "low": "58.15",
      "close": "59.13",
      "volume": "3979658"
    },
    {
      "date": "2024-03-08",
      "open": "59.30",
      "high": "60.5488",
      "low": "58.83",
      "close": "60.01",
      "volume": "4228727"
    },
    {
      "date": "2024-03-11",
      "open": "60.09",
      "high": "60.41",
      "low": "59.51",
      "close": "60.03",
      "volume": "2324629"
    },
    {
      "date": "2024-03-12",
      "open": "59.94",
      "high": "60.53",
      "low": "59.73",
      "close": "59.74",
      "volume": "3482053"
    },
    {
      "date": "2024-03-13",
      "open": "59.71",
      "high": "59.83",
      "low": "59.14",
      "close": "59.54",
      "volume": "2169976"
    },
    {
      "date": "2024-03-14",
      "open": "59.44",
      "high": "59.5499",
      "low": "58.235",
      "close": "58.69",
      "volume": "2097785"
    },
    {
      "date": "2024-03-15",
      "open": "57.96",
      "high": "59.855",
      "low": "57.96",
      "close": "59.68",
      "volume": "3527425"
    },
    {
      "date": "2024-03-18",
      "open": "59.94",
      "high": "60.71",
      "low": "59.74",
      "close": "60.29",
      "volume": "3320673"
    },
    {
      "date": "2024-03-19",
      "open": "60.48",
      "high": "62.56",
      "low": "60.22",
      "close": "62.46",
      "volume": "5250142"
    },
    {
      "date": "2024-03-20",
      "open": "59.93",
      "high": "61.52",
      "low": "59.61",
      "close": "60.88",
      "volume": "18274310"
    },
    {
      "date": "2024-03-21",
      "open": "61.16",
      "high": "63.05",
      "low": "60.96",
      "close": "61.84",
      "volume": "15426660"
    },
    {
      "date": "2024-03-22",
      "open": "61.84",
      "high": "62.28",
      "low": "61.47",
      "close": "61.63",
      "volume": "5194954"
    },
    {
      "date": "2024-03-25",
      "open": "61.51",
      "high": "61.82",
      "low": "61.01",
      "close": "61.06",
      "volume": "2202962"
    },
    {
      "date": "2024-03-26",
      "open": "62.16",
      "high": "62.845",
      "low": "61.95",
      "close": "62.23",
      "volume": "4480998"
    },
    {
      "date": "2024-03-27",
      "open": "62.59",
      "high": "63.08",
      "low": "62.135",
      "close": "63.00",
      "volume": "3036998"
    },
    {
      "date": "2024-03-28",
      "open": "63.51",
      "high": "63.52",
      "low": "62.82",
      "close": "63.10",
      "volume": "2791766"
    },
    {
      "date": "2024-04-01",
      "open": "62.97",
      "high": "63.04",
      "low": "62.21",
      "close": "62.29",
      "volume": "2310532"
    },
    {
      "date": "2024-04-02",
      "open": "61.75",
      "high": "61.81",
      "low": "60.865",
      "close": "61.33",
      "volume": "3216064"
    },
    {
      "date": "2024-04-03",
      "open": "61.40",
      "high": "61.99",
      "low": "61.30",
      "close": "61.58",
      "volume": "2250909"
    },
    {
      "date": "2024-04-04",
      "open": "62.00",
      "high": "62.40",
      "low": "60.84",
      "close": "61.06",
      "volume": "2094629"
    },
    {
      "date": "2024-04-05",
      "open": "61.05",
      "high": "62.06",
      "low": "60.92",
      "close": "62.04",
      "volume": "1929509"
    },
    {
      "date": "2024-04-08",
      "open": "62.32",
      "high": "62.485",
      "low": "61.8625",
      "close": "62.14",
      "volume": "2451581"
    },
    {
      "date": "2024-04-09",
      "open": "63.73",
      "high": "64.25",
      "low": "62.61",
      "close": "63.56",
      "volume": "4487468"
    },
    {
      "date": "2024-04-10",
      "open": "62.82",
      "high": "63.60",
      "low": "62.22",
      "close": "63.01",
      "volume": "2676552"
    },
    {
      "date": "2024-04-11",
      "open": "63.33",
      "high": "63.35",
      "low": "62.38",
      "close": "63.06",
      "volume": "3722248"
    },
    {
      "date": "2024-04-12",
      "open": "62.69",
      "high": "62.82",
      "low": "61.01",
      "close": "61.52",
      "volume": "4148660"
    },
    {
      "date": "2024-04-15",
      "open": "62.23",
      "high": "62.32",
      "low": "60.00",
      "close": "60.19",
      "volume": "3248554"
    },
    {
      "date": "2024-04-16",
      "open": "60.35",
      "high": "60.50",
      "low": "59.7281",
      "close": "60.03",
      "volume": "2825749"
    },
    {
      "date": "2024-04-17",
      "open": "60.68",
      "high": "60.72",
      "low": "59.91",
      "close": "60.01",
      "volume": "2818410"
    },
    {
      "date": "2024-04-18",
      "open": "60.43",
      "high": "60.50",
      "low": "59.89",
      "close": "60.07",
      "volume": "2349165"
    },
    {
      "date": "2024-04-19",
      "open": "60.53",
      "high": "60.565",
      "low": "59.95",
      "close": "60.35",
      "volume": "3084808"
    },
    {
      "date": "2024-04-22",
      "open": "60.81",
      "high": "61.32",
      "low": "60.525",
      "close": "61.20",
      "volume": "2116508"
    },
    {
      "date": "2024-04-23",
      "open": "61.07",
      "high": "61.51",
      "low": "60.945",
      "close": "61.09",
      "volume": "2279889"
    },
    {
      "date": "2024-04-24",
      "open": "60.72",
      "high": "61.57",
      "low": "60.61",
      "close": "61.50",
      "volume": "2893649"
    },
    {
      "date": "2024-04-25",
      "open": "59.21",
      "high": "60.38",
      "low": "58.10",
      "close": "60.29",
      "volume": "7781013"
    },
    {
      "date": "2024-04-26",
      "open": "59.64",
      "high": "60.63",
      "low": "59.405",
      "close": "60.12",
      "volume": "4792137"
    },
    {
      "date": "2024-04-29",
      "open": "60.00",
      "high": "60.87",
      "low": "59.74",
      "close": "60.08",
      "volume": "3650899"
    },
    {
      "date": "2024-04-30",
      "open": "59.95",
      "high": "60.14",
      "low": "59.66",
      "close": "59.85",
      "volume": "3704215"
    },
    {
      "date": "2024-05-01",
      "open": "59.89",
      "high": "60.505",
      "low": "59.55",
      "close": "59.88",
      "volume": "2785783"
    },
    {
      "date": "2024-05-02",
      "open": "60.16",
      "high": "60.21",
      "low": "59.38",
      "close": "60.07",
      "volume": "3401685"
    },
    {
      "date": "2024-05-03",
      "open": "60.54",
      "high": "61.16",
      "low": "59.70",
      "close": "60.87",
      "volume": "2889284"
    },
    {
      "date": "2024-05-06",
      "open": "61.04",
      "high": "61.68",
      "low": "60.66",
      "close": "61.60",
      "volume": "2915886"
    },
    {
      "date": "2024-05-07",
      "open": "62.06",
      "high": "62.22",
      "low": "60.805",
      "close": "60.90",
      "volume": "2584516"
    },
    {
      "date": "2024-05-08",
      "open": "60.26",
      "high": "60.48",
      "low": "59.36",
      "close": "59.91",
      "volume": "2585442"
    },
    {
      "date": "2024-05-09",
      "open": "59.90",
      "high": "60.34",
      "low": "59.805",
      "close": "60.18",
      "volume": "1916634"
    },
    {
      "date": "2024-05-10",
      "open": "60.27",
      "high": "60.71",
      "low": "60.065",
      "close": "60.66",
      "volume": "1761826"
    },
    {
      "date": "2024-05-13",
      "open": "60.90",
      "high": "61.748",
      "low": "60.54",
      "close": "60.62",
      "volume": "1866739"
    },
    {
      "date": "2024-05-14",
      "open": "60.82",
      "high": "61.00",
      "low": "60.19",
      "close": "60.41",
      "volume": "1591772"
    },
    {
      "date": "2024-05-15",
      "open": "60.47",
      "high": "61.59",
      "low": "60.47",
      "close": "61.35",
      "volume": "2955488"
    },
    {
      "date": "2024-05-16",
      "open": "61.35",
      "high": "62.72",
      "low": "61.35",
      "close": "62.23",
      "volume": "3794694"
    },
    {
      "date": "2024-05-17",
      "open": "62.25",
      "high": "62.79",
      "low": "61.83",
      "close": "62.76",
      "volume": "2359582"
    },
    {
      "date": "2024-05-20",
      "open": "62.72",
      "high": "62.90",
      "low": "62.30",
      "close": "62.45",
      "volume": "1639079"
    },
    {
      "date": "2024-05-21",
      "open": "62.45",
      "high": "62.86",
      "low": "62.19",
      "close": "62.44",
      "volume": "1665092"
    },
    {
      "date": "2024-05-22",
      "open": "62.41",
      "high": "62.71",
      "low": "62.19",
      "close": "62.45",
      "volume": "1383477"
    },
    {
      "date": "2024-05-23",
      "open": "62.44",
      "high": "62.59",
      "low": "61.46",
      "close": "61.52",
      "volume": "1586710"
    },
    {
      "date": "2024-05-24",
      "open": "61.64",
      "high": "62.50",
      "low": "61.64",
      "close": "62.23",
      "volume": "1002489"
    },
    {
      "date": "2024-05-28",
      "open": "62.045",
      "high": "62.045",
      "low": "60.0603",
      "close": "60.20",
      "volume": "1959645"
    },
    {
      "date": "2024-05-29",
      "open": "59.71",
      "high": "60.045",
      "low": "59.40",
      "close": "59.85",
      "volume": "2031112"
    },
    {
      "date": "2024-05-30",
      "open": "60.00",
      "high": "60.15",
      "low": "58.84",
      "close": "59.05",
      "volume": "2698056"
    },
    {
      "date": "2024-05-31",
      "open": "59.24",
      "high": "59.70",
      "low": "58.525",
      "close": "59.03",
      "volume": "6568652"
    },
    {
      "date": "2024-06-03",
      "open": "59.30",
      "high": "59.33",
      "low": "58.295",
      "close": "58.74",
      "volume": "2599112"
    },
    {
      "date": "2024-06-04",
      "open": "58.74",
      "high": "59.49",
      "low": "58.74",
      "close": "59.43",
      "volume": "2495446"
    },
    {
      "date": "2024-06-05",
      "open": "59.62",
      "high": "59.882",
      "low": "58.84",
      "close": "59.71",
      "volume": "1628073"
    },
    {
      "date": "2024-06-06",
      "open": "59.57",
      "high": "59.79",
      "low": "59.1705",
      "close": "59.26",
      "volume": "1779312"
    },
    {
      "date": "2024-06-07",
      "open": "58.93",
      "high": "59.34",
      "low": "58.60",
      "close": "58.78",
      "volume": "2821302"
    },
    {
      "date": "2024-06-10",
      "open": "58.48",
      "high": "59.625",
      "low": "58.28",
      "close": "59.30",
      "volume": "1909238"
    },
    {
      "date": "2024-06-11",
      "open": "58.97",
      "high": "59.1597",
      "low": "58.63",
      "close": "59.02",
      "volume": "1620273"
    },
    {
      "date": "2024-06-12",
      "open": "59.69",
      "high": "59.79",
      "low": "59.13",
      "close": "59.55",
      "volume": "2324761"
    },
    {
      "date": "2024-06-13",
      "open": "59.56",
      "high": "59.70",
      "low": "58.9901",
      "close": "59.20",
      "volume": "2195341"
    },
    {
      "date": "2024-06-14",
      "open": "58.77",
      "high": "58.90",
      "low": "58.44",
      "close": "58.60",
      "volume": "2475753"
    },
    {
      "date": "2024-06-17",
      "open": "58.45",
      "high": "59.08",
      "low": "58.275",
      "close": "58.63",
      "volume": "1742094"
    },
    {
      "date": "2024-06-18",
      "open": "58.58",
      "high": "59.26",
      "low": "58.33",
      "close": "58.99",
      "volume": "1795343"
    },
    {
      "date": "2024-06-20",
      "open": "59.10",
      "high": "59.30",
      "low": "58.345",
      "close": "59.23",
      "volume": "2418597"
    },
    {
      "date": "2024-06-21",
      "open": "59.20",
      "high": "60.33",
      "low": "58.76",
      "close": "60.25",
      "volume": "3096117"
    },
    {
      "date": "2024-06-24",
      "open": "60.28",
      "high": "61.10",
      "low": "60.075",
      "close": "60.10",
      "volume": "2084334"
    },
    {
      "date": "2024-06-25",
      "open": "60.08",
      "high": "60.17",
      "low": "59.68",
      "close": "59.91",
      "volume": "1329778"
    },
    {
      "date": "2024-06-26",
      "open": "59.50",
      "high": "60.105",
      "low": "59.44",
      "close": "59.76",
      "volume": "1420422"
    },
    {
      "date": "2024-06-27",
      "open": "59.73",
      "high": "60.57",
      "low": "59.47",
      "close": "60.18",
      "volume": "1973161"
    },
    {
      "date": "2024-06-28",
      "open": "60.42",
      "high": "60.57",
      "low": "59.70",
      "close": "60.26",
      "volume": "4045699"
    },
    {
      "date": "2024-07-01",
      "open": "60.38",
      "high": "60.57",
      "low": "59.46",
      "close": "59.48",
      "volume": "2074182"
    },
    {
      "date": "2024-07-02",
      "open": "59.69",
      "high": "60.3393",
      "low": "59.545",
      "close": "59.96",
      "volume": "1842117"
    },
    {
      "date": "2024-07-03",
      "open": "60.15",
      "high": "60.60",
      "low": "60.08",
      "close": "60.14",
      "volume": "1162075"
    },
    {
      "date": "2024-07-05",
      "open": "60.12",
      "high": "60.45",
      "low": "59.95",
      "close": "60.38",
      "volume": "825796"
    },
    {
      "date": "2024-07-08",
      "open": "60.40",
      "high": "60.86",
      "low": "60.27",
      "close": "60.44",
      "volume": "1097741"
    },
    {
      "date": "2024-07-09",
      "open": "60.70",
      "high": "61.025",
      "low": "60.46",
      "close": "60.81",
      "volume": "1502818"
    },
    {
      "date": "2024-07-10",
      "open": "61.00",
      "high": "61.66",
      "low": "60.77",
      "close": "61.63",
      "volume": "1631893"
    },
    {
      "date": "2024-07-11",
      "open": "62.21",
      "high": "62.71",
      "low": "62.00",
      "close": "62.20",
      "volume": "2503026"
    },
    {
      "date": "2024-07-12",
      "open": "62.41",
      "high": "63.1199",
      "low": "62.14",
      "close": "62.70",
      "volume": "2121927"
    },
    {
      "date": "2024-07-15",
      "open": "62.80",
      "high": "63.205",
      "low": "62.60",
      "close": "63.00",
      "volume": "2339753"
    },
    {
      "date": "2024-07-16",
      "open": "63.20",
      "high": "63.61",
      "low": "63.14",
      "close": "63.30",
      "volume": "1829405"
    },
    {
      "date": "2024-07-17",
      "open": "62.95",
      "high": "63.60",
      "low": "62.87",
      "close": "63.49",
      "volume": "2728940"
    },
    {
      "date": "2024-07-18",
      "open": "63.44",
      "high": "63.51",
      "low": "62.41",
      "close": "62.48",
      "volume": "1895161"
    },
    {
      "date": "2024-07-19",
      "open": "62.98",
      "high": "63.02",
      "low": "62.21",
      "close": "62.51",
      "volume": "1506218"
    },
    {
      "date": "2024-07-22",
      "open": "63.10",
      "high": "63.25",
      "low": "62.56",
      "close": "63.03",
      "volume": "1833224"
    },
    {
      "date": "2024-07-23",
      "open": "63.38",
      "high": "63.45",
      "low": "62.835",
      "close": "63.13",
      "volume": "2275166"
    },
    {
      "date": "2024-07-24",
      "open": "63.36",
      "high": "63.39",
      "low": "62.43",
      "close": "62.73",
      "volume": "2988865"
    },
    {
      "date": "2024-07-25",
      "open": "65.00",
      "high": "67.77",
      "low": "64.72",
      "close": "67.26",
      "volume": "7139193"
    },
    {
      "date": "2024-07-26",
      "open": "67.60",
      "high": "67.66",
      "low": "66.26",
      "close": "66.96",
      "volume": "3629860"
    },
    {
      "date": "2024-07-29",
      "open": "66.95",
      "high": "68.40",
      "low": "66.80",
      "close": "67.92",
      "volume": "16151810"
    },
    {
      "date": "2024-07-30",
      "open": "68.33",
      "high": "70.01",
      "low": "68.26",
      "close": "69.15",
      "volume": "14987560"
    },
    {
      "date": "2024-07-31",
      "open": "69.13",
      "high": "69.45",
      "low": "67.64",
      "close": "67.68",
      "volume": "6389377"
    },
    {
      "date": "2024-08-01",
      "open": "67.83",
      "high": "68.53",
      "low": "67.02",
      "close": "67.32",
      "volume": "3931242"
    },
    {
      "date": "2024-08-02",
      "open": "66.63",
      "high": "67.32",
      "low": "66.24",
      "close": "66.86",
      "volume": "3770290"
    },
    {
      "date": "2024-08-05",
      "open": "65.73",
      "high": "66.29",
      "low": "64.335",
      "close": "64.40",
      "volume": "3940651"
    },
    {
      "date": "2024-08-06",
      "open": "65.29",
      "high": "66.93",
      "low": "64.97",
      "close": "66.19",
      "volume": "3715691"
    },
    {
      "date": "2024-08-07",
      "open": "66.61",
      "high": "67.60",
      "low": "66.45",
      "close": "66.80",
      "volume": "2834923"
    },
    {
      "date": "2024-08-08",
      "open": "67.03",
      "high": "68.095",
      "low": "66.76",
      "close": "68.04",
      "volume": "3027857"
    },
    {
      "date": "2024-08-09",
      "open": "68.05",
      "high": "68.17",
      "low": "67.45",
      "close": "68.09",
      "volume": "1651759"
    },
    {
      "date": "2024-08-12",
      "open": "68.09",
      "high": "68.41",
      "low": "67.615",
      "close": "67.98",
      "volume": "1661923"
    },
    {
      "date": "2024-08-13",
      "open": "68.30",
      "high": "68.97",
      "low": "67.96",
      "close": "68.92",
      "volume": "2005091"
    },
    {
      "date": "2024-08-14",
      "open": "69.00",
      "high": "69.50",
      "low": "68.83",
      "close": "69.30",
      "volume": "2103606"
    },
    {
      "date": "2024-08-15",
      "open": "69.63",
      "high": "69.97",
      "low": "69.10",
      "close": "69.78",
      "volume": "2533817"
    },
    {
      "date": "2024-08-16",
      "open": "69.78",
      "high": "69.84",
      "low": "69.28",
      "close": "69.83",
      "volume": "1802875"
    },
    {
      "date": "2024-08-19",
      "open": "69.63",
      "high": "70.08",
      "low": "69.63",
      "close": "69.97",
      "volume": "1848791"
    },
    {
      "date": "2024-08-20",
      "open": "70.07",
      "high": "70.19",
      "low": "69.60",
      "close": "70.09",
      "volume": "2020763"
    },
    {
      "date": "2024-08-21",
      "open": "69.99",
      "high": "70.48",
      "low": "69.91",
      "close": "70.24",
      "volume": "1530587"
    },
    {
      "date": "2024-08-22",
      "open": "70.07",
      "high": "70.6375",
      "low": "70.07",
      "close": "70.63",
      "volume": "1750059"
    },
    {
      "date": "2024-08-23",
      "open": "70.84",
      "high": "70.98",
      "low": "69.71",
      "close": "70.35",
      "volume": "1343176"
    },
    {
      "date": "2024-08-26",
      "open": "70.57",
      "high": "70.80",
      "low": "70.25",
      "close": "70.59",
      "volume": "1301410"
    },
    {
      "date": "2024-08-27",
      "open": "70.53",
      "high": "71.16",
      "low": "70.485",
      "close": "71.05",
      "volume": "1515996"
    },
    {
      "date": "2024-08-28",
      "open": "70.99",
      "high": "71.33",
      "low": "70.72",
      "close": "70.95",
      "volume": "1458070"
    },
    {
      "date": "2024-08-29",
      "open": "71.21",
      "high": "71.75",
      "low": "70.97",
      "close": "71.19",
      "volume": "1776038"
    },
    {
      "date": "2024-08-30",
      "open": "71.52",
      "high": "72.14",
      "low": "71.135",
      "close": "72.08",
      "volume": "3073749"
    },
    {
      "date": "2024-09-03",
      "open": "71.66",
      "high": "71.91",
      "low": "71.03",
      "close": "71.39",
      "volume": "2267430"
    },
    {
      "date": "2024-09-04",
      "open": "73.14",
      "high": "74.168",
      "low": "72.905",
      "close": "73.48",
      "volume": "3295829"
    },
    {
      "date": "2024-09-05",
      "open": "73.50",
      "high": "73.74",
      "low": "72.655",
      "close": "73.40",
      "volume": "2167576"
    },
    {
      "date": "2024-09-06",
      "open": "73.27",
      "high": "73.65",
      "low": "71.24",
      "close": "71.95",
      "volume": "3970651"
    },
    {
      "date": "2024-09-09",
      "open": "72.31",
      "high": "72.54",
      "low": "71.43",
      "close": "71.65",
      "volume": "2977376"
    },
    {
      "date": "2024-09-10",
      "open": "71.74",
      "high": "72.21",
      "low": "71.11",
      "close": "71.75",
      "volume": "2672171"
    },
    {
      "date": "2024-09-11",
      "open": "71.46",
      "high": "72.19",
      "low": "70.12",
      "close": "72.08",
      "volume": "2115861"
    },
    {
      "date": "2024-09-12",
      "open": "72.25",
      "high": "72.68",
      "low": "71.74",
      "close": "72.57",
      "volume": "2852601"
    },
    {
      "date": "2024-09-13",
      "open": "72.42",
      "high": "73.04",
      "low": "72.23",
      "close": "73.00",
      "volume": "1900481"
    },
    {
      "date": "2024-09-16",
      "open": "73.29",
      "high": "73.69",
      "low": "73.03",
      "close": "73.30",
      "volume": "2260785"
    },
    {
      "date": "2024-09-17",
      "open": "73.23",
      "high": "73.55",
      "low": "72.03",
      "close": "72.70",
      "volume": "2578802"
    },
    {
      "date": "2024-09-18",
      "open": "72.65",
      "high": "73.6287",
      "low": "72.31",
      "close": "72.90",
      "volume": "2330315"
    },
    {
      "date": "2024-09-19",
      "open": "73.78",
      "high": "74.36",
      "low": "73.245",
      "close": "74.29",
      "volume": "3060779"
    },
    {
      "date": "2024-09-20",
      "open": "74.16",
      "high": "74.68",
      "low": "73.50",
      "close": "74.29",
      "volume": "4654408"
    },
    {
      "date": "2024-09-23",
      "open": "74.71",
      "high": "74.875",
      "low": "73.89",
      "close": "74.01",
      "volume": "2546048"
    },
    {
      "date": "2024-09-24",
      "open": "73.87",
      "high": "73.87",
      "low": "73.14",
      "close": "73.67",
      "volume": "2408410"
    },
    {
      "date": "2024-09-25",
      "open": "73.67",
      "high": "73.935",
      "low": "72.675",
      "close": "73.04",
      "volume": "3429016"
    },
    {
      "date": "2024-09-26",
      "open": "72.68",
      "high": "73.48",
      "low": "72.31",
      "close": "72.56",
      "volume": "3145154"
    },
    {
      "date": "2024-09-27",
      "open": "72.84",
      "high": "73.10",
      "low": "72.33",
      "close": "72.60",
      "volume": "2766137"
    },
    {
      "date": "2024-09-30",
      "open": "72.29",
      "high": "73.12",
      "low": "72.15",
      "close": "73.01",
      "volume": "3368558"
    },
    {
      "date": "2024-10-01",
      "open": "73.20",
      "high": "73.40",
      "low": "72.42",
      "close": "73.05",
      "volume": "3837116"
    },
    {
      "date": "2024-10-02",
      "open": "73.13",
      "high": "73.13",
      "low": "72.56",
      "close": "72.99",
      "volume": "1817209"
    },
    {
      "date": "2024-10-03",
      "open": "72.84",
      "high": "73.09",
      "low": "72.375",
      "close": "72.92",
      "volume": "2602495"
    },
    {
      "date": "2024-10-04",
      "open": "73.40",
      "high": "73.40",
      "low": "71.8081",
      "close": "72.12",
      "volume": "2519293"
    },
    {
      "date": "2024-10-07",
      "open": "72.11",
      "high": "72.15",
      "low": "70.61",
      "close": "70.87",
      "volume": "4187613"
    },
    {
      "date": "2024-10-08",
      "open": "71.95",
      "high": "72.59",
      "low": "71.82",
      "close": "72.19",
      "volume": "3136020"
    },
    {
      "date": "2024-10-09",
      "open": "72.33",
      "high": "72.77",
      "low": "72.01",
      "close": "72.47",
      "volume": "2144515"
    },
    {
      "date": "2024-10-10",
      "open": "72.40",
      "high": "72.68",
      "low": "71.57",
      "close": "71.84",
      "volume": "2919273"
    },
    {
      "date": "2024-10-11",
      "open": "72.27",
      "high": "72.4094",
      "low": "71.375",
      "close": "71.62",
      "volume": "2297222"
    },
    {
      "date": "2024-10-14",
      "open": "72.06",
      "high": "72.85",
      "low": "72.00",
      "close": "72.57",
      "volume": "2933092"
    },
    {
      "date": "2024-10-15",
      "open": "72.79",
      "high": "73.60",
      "low": "72.73",
      "close": "73.03",
      "volume": "1911362"
    },
    {
      "date": "2024-10-16",
      "open": "73.12",
      "high": "73.99",
      "low": "72.61",
      "close": "73.76",
      "volume": "3082126"
    },
    {
      "date": "2024-10-17",
      "open": "74.23",
      "high": "74.53",
      "low": "74.02",
      "close": "74.14",
      "volume": "2503321"
    },
    {
      "date": "2024-10-18",
      "open": "74.33",
      "high": "74.93",
      "low": "73.845",
      "close": "74.91",
      "volume": "2145755"
    },
    {
      "date": "2024-10-21",
      "open": "74.70",
      "high": "74.87",
      "low": "74.045",
      "close": "74.30",
      "volume": "1902672"
    },
    {
      "date": "2024-10-22",
      "open": "73.73",
      "high": "74.455",
      "low": "73.53",
      "close": "74.29",
      "volume": "2365322"
    },
    {
      "date": "2024-10-23",
      "open": "73.98",
      "high": "74.49",
      "low": "73.67",
      "close": "73.91",
      "volume": "2513568"
    },
    {
      "date": "2024-10-24",
      "open": "73.24",
      "high": "75.58",
      "low": "72.80",
      "close": "75.24",
      "volume": "4038770"
    },
    {
      "date": "2024-10-25",
      "open": "75.60",
      "high": "75.68",
      "low": "74.03",
      "close": "74.69",
      "volume": "2230617"
    },
    {
      "date": "2024-10-28",
      "open": "75.38",
      "high": "75.89",
      "low": "74.9601",
      "close": "75.34",
      "volume": "2543875"
    },
    {
      "date": "2024-10-29",
      "open": "75.02",
      "high": "76.435",
      "low": "74.865",
      "close": "75.89",
      "volume": "3382275"
    },
    {
      "date": "2024-10-30",
      "open": "76.02",
      "high": "76.705",
      "low": "75.51",
      "close": "75.55",
      "volume": "2293743"
    },
    {
      "date": "2024-10-31",
      "open": "75.33",
      "high": "75.4299",
      "low": "73.83",
      "close": "73.92",
      "volume": "2901329"
    },
    {
      "date": "2024-11-01",
      "open": "73.93",
      "high": "74.91",
      "low": "73.89",
      "close": "74.32",
      "volume": "2969075"
    },
    {
      "date": "2024-11-04",
      "open": "74.47",
      "high": "74.96",
      "low": "74.07",
      "close": "74.81",
      "volume": "2199112"
    },
    {
      "date": "2024-11-05",
      "open": "74.585",
      "high": "76.255",
      "low": "74.13",
      "close": "76.14",
      "volume": "2146181"
    },
    {
      "date": "2024-11-06",
      "open": "78.88",
      "high": "79.2706",
      "low": "75.02",
      "close": "77.59",
      "volume": "3894886"
    },
    {
      "date": "2024-11-07",
      "open": "77.69",
      "high": "78.29",
      "low": "77.115",
      "close": "78.18",
      "volume": "2288058"
    },
    {
      "date": "2024-11-08",
      "open": "78.62",
      "high": "79.73",
      "low": "78.22",
      "close": "78.69",
      "volume": "2247205"
    },
    {
      "date": "2024-11-11",
      "open": "78.855",
      "high": "80.4078",
      "low": "78.78",
      "close": "79.66",
      "volume": "1911577"
    },
    {
      "date": "2024-11-12",
      "open": "79.94",
      "high": "79.94",
      "low": "79.02",
      "close": "79.13",
      "volume": "2400965"
    },
    {
      "date": "2024-11-13",
      "open": "79.50",
      "high": "80.35",
      "low": "79.40",
      "close": "79.87",
      "volume": "1861609"
    },
    {
      "date": "2024-11-14",
      "open": "80.48",
      "high": "80.7692",
      "low": "78.00",
      "close": "78.06",
      "volume": "3188428"
    },
    {
      "date": "2024-11-15",
      "open": "78.23",
      "high": "78.93",
      "low": "78.16",
      "close": "78.76",
      "volume": "4685236"
    },
    {
      "date": "2024-11-18",
      "open": "78.36",
      "high": "79.89",
      "low": "78.36",
      "close": "79.78",
      "volume": "1866377"
    },
    {
      "date": "2024-11-19",
      "open": "79.25",
      "high": "80.34",
      "low": "78.93",
      "close": "80.16",
      "volume": "1865497"
    },
    {
      "date": "2024-11-20",
      "open": "80.778",
      "high": "81.08",
      "low": "79.78",
      "close": "80.08",
      "volume": "1647456"
    },
    {
      "date": "2024-11-21",
      "open": "80.71",
      "high": "81.13",
      "low": "80.01",
      "close": "80.88",
      "volume": "2264469"
    },
    {
      "date": "2024-11-22",
      "open": "80.76",
      "high": "81.35",
      "low": "80.51",
      "close": "81.07",
      "volume": "1684235"
    },
    {
      "date": "2024-11-25",
      "open": "82.16",
      "high": "82.39",
      "low": "81.13",
      "close": "81.52",
      "volume": "3258188"
    },
    {
      "date": "2024-11-26",
      "open": "81.80",
      "high": "83.04",
      "low": "81.10",
      "close": "82.65",
      "volume": "1964956"
    },
    {
      "date": "2024-11-27",
      "open": "82.73",
      "high": "83.50",
      "low": "82.70",
      "close": "83.05",
      "volume": "2629981"
    },
    {
      "date": "2024-11-29",
      "open": "83.58",
      "high": "83.77",
      "low": "82.98",
      "close": "82.99",
      "volume": "2741614"
    },
    {
      "date": "2024-12-02",
      "open": "83.00",
      "high": "83.45",
      "low": "81.59",
      "close": "81.65",
      "volume": "3497121"
    },
    {
      "date": "2024-12-03",
      "open": "81.52",
      "high": "81.68",
      "low": "80.77",
      "close": "80.99",
      "volume": "2807028"
    },
    {
      "date": "2024-12-04",
      "open": "81.202",
      "high": "81.29",
      "low": "80.59",
      "close": "80.83",
      "volume": "2134110"
    },
    {
      "date": "2024-12-05",
      "open": "80.99",
      "high": "81.5579",
      "low": "80.82",
      "close": "81.27",
      "volume": "2236934"
    },
    {
      "date": "2024-12-06",
      "open": "80.77",
      "high": "81.3701",
      "low": "80.69",
      "close": "81.14",
      "volume": "4918114"
    },
    {
      "date": "2024-12-09",
      "open": "81.21",
      "high": "81.21",
      "low": "79.54",
      "close": "79.70",
      "volume": "2632575"
    },
    {
      "date": "2024-12-10",
      "open": "79.85",
      "high": "80.95",
      "low": "79.15",
      "close": "80.43",
      "volume": "1788014"
    },
    {
      "date": "2024-12-11",
      "open": "80.42",
      "high": "81.45",
      "low": "79.77",
      "close": "81.31",
      "volume": "2807100"
    },
    {
      "date": "2024-12-12",
      "open": "81.31",
      "high": "81.4644",
      "low": "80.75",
      "close": "80.87",
      "volume": "1465417"
    },
    {
      "date": "2024-12-13",
      "open": "81.02",
      "high": "81.26",
      "low": "79.95",
      "close": "80.12",
      "volume": "1890678"
    },
    {
      "date": "2024-12-16",
      "open": "80.58",
      "high": "81.24",
      "low": "80.28",
      "close": "80.46",
      "volume": "2051827"
    },
    {
      "date": "2024-12-17",
      "open": "79.72",
      "high": "80.055",
      "low": "79.32",
      "close": "79.61",
      "volume": "3077147"
    },
    {
      "date": "2024-12-18",
      "open": "79.92",
      "high": "80.08",
      "low": "77.42",
      "close": "77.47",
      "volume": "2664213"
    },
    {
      "date": "2024-12-19",
      "open": "77.985",
      "high": "78.6295",
      "low": "77.31",
      "close": "77.38",
      "volume": "3238684"
    },
    {
      "date": "2024-12-20",
      "open": "77.38",
      "high": "78.58",
      "low": "77.09",
      "close": "77.70",
      "volume": "7181661"
    },
    {
      "date": "2024-12-23",
      "open": "77.56",
      "high": "78.21",
      "low": "77.21",
      "close": "77.94",
      "volume": "1775478"
    },
    {
      "date": "2024-12-24",
      "open": "77.995",
      "high": "78.96",
      "low": "77.69",
      "close": "78.92",
      "volume": "846419"
    },
    {
      "date": "2024-12-26",
      "open": "78.50",
      "high": "79.40",
      "low": "78.38",
      "close": "79.12",
      "volume": "1842958"
    },
    {
      "date": "2024-12-27",
      "open": "78.63",
      "high": "79.18",
      "low": "78.055",
      "close": "78.42",
      "volume": "1346989"
    },
    {
      "date": "2024-12-30",
      "open": "77.73",
      "high": "77.88",
      "low": "76.88",
      "close": "77.40",
      "volume": "1654359"
    },
    {
      "date": "2024-12-31",
      "open": "77.94",
      "high": "78.01",
      "low": "77.06",
      "close": "77.31",
      "volume": "2288235"
    },
    {
      "date": "2025-01-02",
      "open": "77.61",
      "high": "78.08",
      "low": "76.90",
      "close": "77.43",
      "volume": "2811255"
    },
    {
      "date": "2025-01-03",
      "open": "77.88",
      "high": "78.385",
      "low": "77.40",
      "close": "78.22",
      "volume": "2687229"
    },
    {
      "date": "2025-01-06",
      "open": "78.41",
      "high": "78.41",
      "low": "76.74",
      "close": "76.82",
      "volume": "3515753"
    },
    {
      "date": "2025-01-07",
      "open": "77.28",
      "high": "77.35",
      "low": "75.97",
      "close": "76.36",
      "volume": "2242392"
    },
    {
      "date": "2025-01-08",
      "open": "76.70",
      "high": "78.34",
      "low": "76.42",
      "close": "78.02",
      "volume": "3600579"
    },
    {
      "date": "2025-01-10",
      "open": "77.82",
      "high": "77.82",
      "low": "75.61",
      "close": "75.88",
      "volume": "3434879"
    },
    {
      "date": "2025-01-13",
      "open": "75.65",
      "high": "76.27",
      "low": "75.33",
      "close": "76.18",
      "volume": "1708499"
    },
    {
      "date": "2025-01-14",
      "open": "76.30",
      "high": "76.78",
      "low": "76.04",
      "close": "76.25",
      "volume": "2353943"
    },
    {
      "date": "2025-01-15",
      "open": "77.55",
      "high": "77.80",
      "low": "76.535",
      "close": "76.98",
      "volume": "2180754"
    },
    {
      "date": "2025-01-16",
      "open": "77.51",
      "high": "78.56",
      "low": "77.38",
      "close": "78.39",
      "volume": "3148178"
    },
    {
      "date": "2025-01-17",
      "open": "79.00",
      "high": "79.37",
      "low": "78.76",
      "close": "78.83",
      "volume": "2714753"
    },
    {
      "date": "2025-01-21",
      "open": "79.15",
      "high": "79.89",
      "low": "79.15",
      "close": "79.87",
      "volume": "1984156"
    },
    {
      "date": "2025-01-22",
      "open": "79.87",
      "high": "80.97",
      "low": "79.60",
      "close": "80.83",
      "volume": "1803474"
    },
    {
      "date": "2025-01-23",
      "open": "80.80",
      "high": "81.05",
      "low": "80.13",
      "close": "81.03",
      "volume": "1857807"
    },
    {
      "date": "2025-01-24",
      "open": "80.66",
      "high": "81.57",
      "low": "80.66",
      "close": "81.15",
      "volume": "2270328"
    },
    {
      "date": "2025-01-27",
      "open": "80.51",
      "high": "81.47",
      "low": "79.75",
      "close": "81.46",
      "volume": "2419538"
    },
    {
      "date": "2025-01-28",
      "open": "81.50",
      "high": "82.302",
      "low": "81.00",
      "close": "81.19",
      "volume": "3359572"
    },
    {
      "date": "2025-01-29",
      "open": "79.25",
      "high": "82.13",
      "low": "76.34",
      "close": "81.73",
      "volume": "7183378"
    },
    {
      "date": "2025-01-30",
      "open": "82.04",
      "high": "82.33",
      "low": "80.85",
      "close": "82.28",
      "volume": "2948984"
    },
    {
      "date": "2025-01-31",
      "open": "82.50",
      "high": "82.88",
      "low": "81.78",
      "close": "82.34",
      "volume": "2689430"
    },
    {
      "date": "2025-02-03",
      "open": "81.56",
      "high": "82.29",
      "low": "80.75",
      "close": "81.92",
      "volume": "2558260"
    },
    {
      "date": "2025-02-04",
      "open": "81.77",
      "high": "82.565",
      "low": "81.205",
      "close": "81.72",
      "volume": "2669081"
    },
    {
      "date": "2025-02-05",
      "open": "82.33",
      "high": "83.19",
      "low": "82.13",
      "close": "82.86",
      "volume": "3647116"
    },
    {
      "date": "2025-02-06",
      "open": "83.19",
      "high": "84.15",
      "low": "82.90",
      "close": "83.76",
      "volume": "3659429"
    },
    {
      "date": "2025-02-07",
      "open": "84.00",
      "high": "84.08",
      "low": "82.80",
      "close": "82.82",
      "volume": "1865655"
    },
    {
      "date": "2025-02-10",
      "open": "83.01",
      "high": "83.93",
      "low": "81.07",
      "close": "81.21",
      "volume": "2884868"
    },
    {
      "date": "2025-02-11",
      "open": "80.84",
      "high": "81.12",
      "low": "79.65",
      "close": "80.29",
      "volume": "2498015"
    },
    {
      "date": "2025-02-12",
      "open": "79.57",
      "high": "80.42",
      "low": "79.245",
      "close": "79.92",
      "volume": "2682415"
    },
    {
      "date": "2025-02-13",
      "open": "80.14",
      "high": "81.82",
      "low": "80.14",
      "close": "81.69",
      "volume": "1883584"
    },
    {
      "date": "2025-02-14",
      "open": "81.84",
      "high": "82.21",
      "low": "80.87",
      "close": "80.91",
      "volume": "2012044"
    },
    {
      "date": "2025-02-18",
      "open": "81.20",
      "high": "81.49",
      "low": "80.7401",
      "close": "81.24",
      "volume": "1854216"
    },
    {
      "date": "2025-02-19",
      "open": "81.52",
      "high": "82.71",
      "low": "81.15",
      "close": "82.59",
      "volume": "2233533"
    },
    {
      "date": "2025-02-20",
      "open": "82.34",
      "high": "82.69",
      "low": "81.53",
      "close": "82.54",
      "volume": "1790356"
    },
    {
      "date": "2025-02-21",
      "open": "82.81",
      "high": "82.86",
      "low": "80.96",
      "close": "81.07",
      "volume": "2156133"
    },
    {
      "date": "2025-02-24",
      "open": "81.58",
      "high": "81.77",
      "low": "79.72",
      "close": "79.94",
      "volume": "2342364"
    },
    {
      "date": "2025-02-25",
      "open": "80.01",
      "high": "80.374",
      "low": "78.77",
      "close": "79.55",
      "volume": "2387071"
    },
    {
      "date": "2025-02-26",
      "open": "79.35",
      "high": "80.43",
      "low": "79.06",
      "close": "80.04",
      "volume": "3335082"
    },
    {
      "date": "2025-02-27",
      "open": "80.62",
      "high": "82.46",
      "low": "80.485",
      "close": "80.80",
      "volume": "2271166"
    },
    {
      "date": "2025-02-28",
      "open": "81.34",
      "high": "82.82",
      "low": "80.9507",
      "close": "82.78",
      "volume": "3347393"
    },
    {
      "date": "2025-03-03",
      "open": "83.00",
      "high": "83.34",
      "low": "81.46",
      "close": "81.97",
      "volume": "2570293"
    },
    {
      "date": "2025-03-04",
      "open": "81.83",
      "high": "81.92",
      "low": "77.75",
      "close": "78.76",
      "volume": "4134268"
    },
    {
      "date": "2025-03-05",
      "open": "78.37",
      "high": "79.0761",
      "low": "77.82",
      "close": "78.80",
      "volume": "3848705"
    },
    {
      "date": "2025-03-06",
      "open": "77.53",
      "high": "77.75",
      "low": "75.3109",
      "close": "76.17",
      "volume": "4183070"
    },
    {
      "date": "2025-03-07",
      "open": "76.05",
      "high": "76.05",
      "low": "73.23",
      "close": "74.66",
      "volume": "4114687"
    },
    {
      "date": "2025-03-10",
      "open": "73.80",
      "high": "73.815",
      "low": "71.83",
      "close": "72.85",
      "volume": "5235595"
    },
    {
      "date": "2025-03-11",
      "open": "72.86",
      "high": "73.40",
      "low": "71.95",
      "close": "72.29",
      "volume": "4845779"
    },
    {
      "date": "2025-03-12",
      "open": "73.74",
      "high": "73.86",
      "low": "72.21",
      "close": "72.98",
      "volume": "2431612"
    },
    {
      "date": "2025-03-13",
      "open": "72.93",
      "high": "73.25",
      "low": "71.80",
      "close": "72.17",
      "volume": "3123075"
    },
    {
      "date": "2025-03-14",
      "open": "72.64",
      "high": "73.47",
      "low": "72.34",
      "close": "73.26",
      "volume": "3746965"
    },
    {
      "date": "2025-03-17",
      "open": "73.17",
      "high": "74.99",
      "low": "73.055",
      "close": "74.55",
      "volume": "2313401"
    },
    {
      "date": "2025-03-18",
      "open": "74.32",
      "high": "75.40",
      "low": "74.0659",
      "close": "75.30",
      "volume": "2634488"
    },
    {
      "date": "2025-03-19",
      "open": "75.25",
      "high": "76.90",
      "low": "74.965",
      "close": "76.58",
      "volume": "2249085"
    },
    {
      "date": "2025-03-20",
      "open": "75.42",
      "high": "77.24",
      "low": "75.37",
      "close": "76.91",
      "volume": "2367295"
    },
    {
      "date": "2025-03-21",
      "open": "76.72",
      "high": "76.72",
      "low": "75.37",
      "close": "75.55",
      "volume": "3046436"
    },
    {
      "date": "2025-03-24",
      "open": "76.39",
      "high": "77.65",
      "low": "76.1501",
      "close": "77.41",
      "volume": "2075987"
    },
    {
      "date": "2025-03-25",
      "open": "77.845",
      "high": "78.22",
      "low": "77.265",
      "close": "77.67",
      "volume": "1677468"
    },
    {
      "date": "2025-03-26",
      "open": "77.67",
      "high": "78.29",
      "low": "77.11",
      "close": "77.53",
      "volume": "2141945"
    },
    {
      "date": "2025-03-27",
      "open": "77.00",
      "high": "77.585",
      "low": "76.31",
      "close": "76.36",
      "volume": "2534634"
    },
    {
      "date": "2025-03-28",
      "open": "76.14",
      "high": "76.50",
      "low": "74.74",
      "close": "74.91",
      "volume": "2989229"
    },
    {
      "date": "2025-03-31",
      "open": "74.15",
      "high": "76.03",
      "low": "73.95",
      "close": "75.86",
      "volume": "4035573"
    },
    {
      "date": "2025-04-01",
      "open": "75.71",
      "high": "76.61",
      "low": "75.22",
      "close": "76.04",
      "volume": "2530752"
    },
    {
      "date": "2025-04-02",
      "open": "75.67",
      "high": "78.40",
      "low": "75.37",
      "close": "78.30",
      "volume": "3091735"
    },
    {
      "date": "2025-04-03",
      "open": "74.94",
      "high": "76.33",
      "low": "73.64",
      "close": "73.79",
      "volume": "3600920"
    },
    {
      "date": "2025-04-04",
      "open": "71.81",
      "high": "72.52",
      "low": "68.17",
      "close": "68.25",
      "volume": "5614989"
    },
    {
      "date": "2025-04-07",
      "open": "66.385",
      "high": "70.51",
      "low": "64.84",
      "close": "67.74",
      "volume": "6744514"
    },
    {
      "date": "2025-04-08",
      "open": "69.58",
      "high": "69.82",
      "low": "65.83",
      "close": "66.40",
      "volume": "6888651"
    },
    {
      "date": "2025-04-09",
      "open": "66.12",
      "high": "72.50",
      "low": "65.70",
      "close": "71.99",
      "volume": "8492760"
    },
    {
      "date": "2025-04-10",
      "open": "70.63",
      "high": "71.1199",
      "low": "68.00",
      "close": "70.30",
      "volume": "5698086"
    },
    {
      "date": "2025-04-11",
      "open": "69.98",
      "high": "71.68",
      "low": "69.44",
      "close": "71.53",
      "volume": "4136822"
    },
    {
      "date": "2025-04-14",
      "open": "72.52",
      "high": "73.4295",
      "low": "72.25",
      "close": "72.78",
      "volume": "2737932"
    },
    {
      "date": "2025-04-15",
      "open": "72.95",
      "high": "73.8192",
      "low": "72.72",
      "close": "73.17",
      "volume": "1607765"
    },
    {
      "date": "2025-04-16",
      "open": "72.44",
      "high": "73.05",
      "low": "71.49",
      "close": "71.69",
      "volume": "2421620"
    },
    {
      "date": "2025-04-17",
      "open": "71.71",
      "high": "73.20",
      "low": "71.69",
      "close": "72.18",
      "volume": "2613209"
    },
    {
      "date": "2025-04-21",
      "open": "71.51",
      "high": "71.80",
      "low": "69.88",
      "close": "70.66",
      "volume": "2307144"
    },
    {
      "date": "2025-04-22",
      "open": "71.76",
      "high": "72.88",
      "low": "71.57",
      "close": "72.69",
      "volume": "2402623"
    },
    {
      "date": "2025-04-23",
      "open": "74.04",
      "high": "75.26",
      "low": "73.05",
      "close": "73.50",
      "volume": "3495973"
    },
    {
      "date": "2025-04-24",
      "open": "72.10",
      "high": "74.9125",
      "low": "71.98",
      "close": "74.74",
      "volume": "4057165"
    },
    {
      "date": "2025-04-25",
      "open": "74.81",
      "high": "75.53",
      "low": "74.30",
      "close": "75.36",
      "volume": "2810689"
    },
    {
      "date": "2025-04-28",
      "open": "75.59",
      "high": "75.935",
      "low": "74.51",
      "close": "75.10",
      "volume": "2842435"
    },
    {
      "date": "2025-04-29",
      "open": "75.18",
      "high": "76.14",
      "low": "74.48",
      "close": "75.94",
      "volume": "1791954"
    },
    {
      "date": "2025-04-30",
      "open": "74.83",
      "high": "76.41",
      "low": "74.11",
      "close": "76.21",
      "volume": "2912772"
    },
    {
      "date": "2025-05-01",
      "open": "75.93",
      "high": "77.20",
      "low": "75.54",
      "close": "76.14",
      "volume": "3005518"
    },
    {
      "date": "2025-05-02",
      "open": "77.09",
      "high": "78.35",
      "low": "76.855",
      "close": "78.18",
      "volume": "2353199"
    },
    {
      "date": "2025-05-05",
      "open": "77.60",
      "high": "78.58",
      "low": "77.33",
      "close": "78.19",
      "volume": "1734644"
    },
    {
      "date": "2025-05-06",
      "open": "77.46",
      "high": "78.465",
      "low": "77.30",
      "close": "78.08",
      "volume": "1282529"
    },
    {
      "date": "2025-05-07",
      "open": "78.25",
      "high": "79.08",
      "low": "78.10",
      "close": "78.57",
      "volume": "2129862"
    },
    {
      "date": "2025-05-08",
      "open": "79.83",
      "high": "80.29",
      "low": "78.29",
      "close": "79.00",
      "volume": "10938800"
    },
    {
      "date": "2025-05-09",
      "open": "79.10",
      "high": "79.74",
      "low": "78.84",
      "close": "79.21",
      "volume": "3913977"
    },
    {
      "date": "2025-05-12",
      "open": "81.52",
      "high": "81.535",
      "low": "79.66",
      "close": "80.75",
      "volume": "6424406"
    },
    {
      "date": "2025-05-13",
      "open": "81.01",
      "high": "82.20",
      "low": "80.76",
      "close": "81.57",
      "volume": "4066376"
    },
    {
      "date": "2025-05-14",
      "open": "81.22",
      "high": "81.40",
      "low": "80.45",
      "close": "81.06",
      "volume": "11221720"
    },
    {
      "date": "2025-05-15",
      "open": "80.70",
      "high": "81.44",
      "low": "80.51",
      "close": "81.28",
      "volume": "4587177"
    },
    {
      "date": "2025-05-16",
      "open": "81.45",
      "high": "81.90",
      "low": "80.95",
      "close": "81.90",
      "volume": "5145241"
    },
    {
      "date": "2025-05-19",
      "open": "81.244",
      "high": "82.265",
      "low": "81.00",
      "close": "81.96",
      "volume": "3293089"
    },
    {
      "date": "2025-05-20",
      "open": "81.48",
      "high": "81.9799",
      "low": "81.38",
      "close": "81.83",
      "volume": "2071733"
    },
    {
      "date": "2025-05-21",
      "open": "81.33",
      "high": "81.95",
      "low": "80.52",
      "close": "80.64",
      "volume": "3337031"
    },
    {
      "date": "2025-05-22",
      "open": "80.555",
      "high": "81.56",
      "low": "80.37",
      "close": "81.21",
      "volume": "2655732"
    },
    {
      "date": "2025-05-23",
      "open": "80.19",
      "high": "82.31",
      "low": "80.00",
      "close": "81.78",
      "volume": "3860017"
    },
    {
      "date": "2025-05-27",
      "open": "82.27",
      "high": "83.31",
      "low": "81.87",
      "close": "83.06",
      "volume": "3853699"
    },
    {
      "date": "2025-05-28",
      "open": "83.095",
      "high": "83.14",
      "low": "82.42",
      "close": "82.55",
      "volume": "2035876"
    },
    {
      "date": "2025-05-29",
      "open": "82.83",
      "high": "83.52",
      "low": "82.52",
      "close": "83.38",
      "volume": "3610502"
    },
    {
      "date": "2025-05-30",
      "open": "83.28",
      "high": "83.7699",
      "low": "82.74",
      "close": "83.54",
      "volume": "4804266"
    },
    {
      "date": "2025-06-02",
      "open": "83.28",
      "high": "84.03",
      "low": "82.715",
      "close": "84.00",
      "volume": "1941982"
    },
    {
      "date": "2025-06-03",
      "open": "84.00",
      "high": "84.24",
      "low": "83.171",
      "close": "83.81",
      "volume": "3433605"
    },
    {
      "date": "2025-06-04",
      "open": "83.90",
      "high": "84.45",
      "low": "83.80",
      "close": "83.87",
      "volume": "2784405"
    },
    {
      "date": "2025-06-05",
      "open": "84.065",
      "high": "84.15",
      "low": "83.33",
      "close": "84.00",
      "volume": "3385923"
    },
    {
      "date": "2025-06-06",
      "open": "84.73",
      "high": "85.715",
      "low": "84.52",
      "close": "85.61",
      "volume": "2971609"
    },
    {
      "date": "2025-06-09",
      "open": "85.61",
      "high": "85.90",
      "low": "84.85",
      "close": "85.65",
      "volume": "3923454"
    },
    {
      "date": "2025-06-10",
      "open": "85.50",
      "high": "86.11",
      "low": "85.28",
      "close": "86.07",
      "volume": "3361775"
    },
    {
      "date": "2025-06-11",
      "open": "86.00",
      "high": "87.50",
      "low": "85.70",
      "close": "86.79",
      "volume": "3624458"
    },
    {
      "date": "2025-06-12",
      "open": "86.60",
      "high": "87.17",
      "low": "85.935",
      "close": "86.90",
      "volume": "2918832"
    },
    {
      "date": "2025-06-13",
      "open": "85.975",
      "high": "86.36",
      "low": "85.15",
      "close": "85.59",
      "volume": "3149374"
    },
    {
      "date": "2025-06-16",
      "open": "85.72",
      "high": "86.85",
      "low": "85.44",
      "close": "86.68",
      "volume": "3833617"
    },
    {
      "date": "2025-06-17",
      "open": "86.295",
      "high": "86.835",
      "low": "85.70",
      "close": "85.95",
      "volume": "4647339"
    },
    {
      "date": "2025-06-18",
      "open": "85.97",
      "high": "86.93",
      "low": "85.53",
      "close": "86.37",
      "volume": "3162133"
    },
    {
      "date": "2025-06-20",
      "open": "86.77",
      "high": "87.08",
      "low": "85.82",
      "close": "86.10",
      "volume": "4502844"
    },
    {
      "date": "2025-06-23",
      "open": "86.20",
      "high": "87.15",
      "low": "85.87",
      "close": "86.73",
      "volume": "3940450"
    },
    {
      "date": "2025-06-24",
      "open": "87.33",
      "high": "88.44",
      "low": "87.155",
      "close": "88.12",
      "volume": "3628343"
    },
    {
      "date": "2025-06-25",
      "open": "88.67",
      "high": "88.78",
      "low": "87.75",
      "close": "88.05",
      "volume": "2885805"
    },
    {
      "date": "2025-06-26",
      "open": "88.36",
      "high": "88.71",
      "low": "87.21",
      "close": "88.39",
      "volume": "3231214"
    },
    {
      "date": "2025-06-27",
      "open": "88.74",
      "high": "89.48",
      "low": "88.30",
      "close": "89.08",
      "volume": "5368183"
    },
    {
      "date": "2025-06-30",
      "open": "89.30",
      "high": "89.64",
      "low": "88.73",
      "close": "89.42",
      "volume": "3731646"
    },
    {
      "date": "2025-07-01",
      "open": "89.24",
      "high": "89.43",
      "low": "88.17",
      "close": "88.94",
      "volume": "3058449"
    },
    {
      "date": "2025-07-02",
      "open": "89.04",
      "high": "89.63",
      "low": "88.52",
      "close": "89.52",
      "volume": "3767927"
    },
    {
      "date": "2025-07-03",
      "open": "89.685",
      "high": "90.35",
      "low": "89.495",
      "close": "90.07",
      "volume": "1433250"
    },
    {
      "date": "2025-07-07",
      "open": "90.20",
      "high": "90.82",
      "low": "89.97",
      "close": "90.55",
      "volume": "2426735"
    },
    {
      "date": "2025-07-08",
      "open": "90.60",
      "high": "90.81",
      "low": "88.50",
      "close": "88.59",
      "volume": "3246901"
    },
    {
      "date": "2025-07-09",
      "open": "89.38",
      "high": "89.84",
      "low": "88.97",
      "close": "89.83",
      "volume": "2233730"
    },
    {
      "date": "2025-07-10",
      "open": "89.83",
      "high": "90.835",
      "low": "89.73",
      "close": "90.73",
      "volume": "3097439"
    },
    {
      "date": "2025-07-11",
      "open": "90.27",
      "high": "90.37",
      "low": "89.33",
      "close": "89.41",
      "volume": "2433430"
    },
    {
      "date": "2025-07-14",
      "open": "89.40",
      "high": "89.825",
      "low": "89.18",
      "close": "89.66",
      "volume": "2104760"
    },
    {
      "date": "2025-07-15",
      "open": "89.68",
      "high": "89.8716",
      "low": "88.39",
      "close": "88.43",
      "volume": "2601472"
    },
    {
      "date": "2025-07-16",
      "open": "88.72",
      "high": "89.12",
      "low": "87.60",
      "close": "89.04",
      "volume": "2140558"
    },
    {
      "date": "2025-07-17",
      "open": "88.93",
      "high": "90.16",
      "low": "88.68",
      "close": "89.95",
      "volume": "2266272"
    },
    {
      "date": "2025-07-18",
      "open": "90.64",
      "high": "90.69",
      "low": "86.36",
      "close": "89.37",
      "volume": "7142416"
    },
    {
      "date": "2025-07-21",
      "open": "89.24",
      "high": "89.93",
      "low": "88.71",
      "close": "89.24",
      "volume": "2528079"
    },
    {
      "date": "2025-07-22",
      "open": "89.16",
      "high": "89.39",
      "low": "88.23",
      "close": "88.93",
      "volume": "2455830"
    },
    {
      "date": "2025-07-23",
      "open": "88.85",
      "high": "89.105",
      "low": "87.93",
      "close": "88.28",
      "volume": "4750816"
    },
    {
      "date": "2025-07-24",
      "open": "89.75",
      "high": "95.4899",
      "low": "89.60",
      "close": "93.50",
      "volume": "8382038"
    },
    {
      "date": "2025-07-25",
      "open": "94.27",
      "high": "95.14",
      "low": "93.31",
      "close": "94.84",
      "volume": "5276813"
    },
    {
      "date": "2025-07-28",
      "open": "94.975",
      "high": "95.55",
      "low": "94.55",
      "close": "95.14",
      "volume": "5124097"
    },
    {
      "date": "2025-07-29",
      "open": "95.44",
      "high": "95.89",
      "low": "95.1675",
      "close": "95.83",
      "volume": "3517403"
    },
    {
      "date": "2025-07-30",
      "open": "96.03",
      "high": "96.605",
      "low": "95.63",
      "close": "95.99",
      "volume": "3244997"
    },
    {
      "date": "2025-07-31",
      "open": "96.10",
      "high": "97.065",
      "low": "95.76",
      "close": "96.22",
      "volume": "3449634"
    },
    {
      "date": "2025-08-01",
      "open": "95.525",
      "high": "95.525",
      "low": "93.69",
      "close": "95.17",
      "volume": "2846050"
    },
    {
      "date": "2025-08-04",
      "open": "95.50",
      "high": "96.94",
      "low": "95.14",
      "close": "96.91",
      "volume": "2328223"
    },
    {
      "date": "2025-08-05",
      "open": "97.04",
      "high": "97.2191",
      "low": "95.48",
      "close": "96.34",
      "volume": "4212814"
    },
    {
      "date": "2025-08-06",
      "open": "96.62",
      "high": "96.70",
      "low": "95.69",
      "close": "96.56",
      "volume": "2352620"
    },
    {
      "date": "2025-08-07",
      "open": "97.32",
      "high": "97.35",
      "low": "96.34",
      "close": "96.45",
      "volume": "2792059"
    },
    {
      "date": "2025-08-08",
      "open": "96.94",
      "high": "97.465",
      "low": "96.52",
      "close": "96.85",
      "volume": "2570206"
    },
    {
      "date": "2025-08-11",
      "open": "96.92",
      "high": "97.63",
      "low": "96.76",
      "close": "96.94",
      "volume": "2126546"
    },
    {
      "date": "2025-08-12",
      "open": "97.19",
      "high": "97.44",
      "low": "95.60",
      "close": "96.13",
      "volume": "3515775"
    },
    {
      "date": "2025-08-13",
      "open": "96.51",
      "high": "96.6981",
      "low": "94.97",
      "close": "95.57",
      "volume": "3514890"
    },
    {
      "date": "2025-08-14",
      "open": "95.685",
      "high": "96.31",
      "low": "95.135",
      "close": "95.40",
      "volume": "2459401"
    },
    {
      "date": "2025-08-15",
      "open": "95.52",
      "high": "95.52",
      "low": "94.55",
      "close": "94.68",
      "volume": "2898963"
    },
    {
      "date": "2025-08-18",
      "open": "94.68",
      "high": "94.93",
      "low": "93.86",
      "close": "94.34",
      "volume": "2801887"
    },
    {
      "date": "2025-08-19",
      "open": "94.21",
      "high": "94.57",
      "low": "93.40",
      "close": "93.83",
      "volume": "2594146"
    },
    {
      "date": "2025-08-20",
      "open": "93.85",
      "high": "94.58",
      "low": "93.28",
      "close": "94.50",
      "volume": "2364727"
    },
    {
      "date": "2025-08-21",
      "open": "94.19",
      "high": "94.575",
      "low": "93.92",
      "close": "93.96",
      "volume": "1770298"
    },
    {
      "date": "2025-08-22",
      "open": "94.30",
      "high": "95.45",
      "low": "94.30",
      "close": "94.75",
      "volume": "2038535"
    },
    {
      "date": "2025-08-25",
      "open": "94.62",
      "high": "95.10",
      "low": "94.215",
      "close": "94.32",
      "volume": "1685247"
    },
    {
      "date": "2025-08-26",
      "open": "94.16",
      "high": "95.15",
      "low": "94.05",
      "close": "94.90",
      "volume": "3019816"
    },
    {
      "date": "2025-08-27",
      "open": "94.60",
      "high": "95.29",
      "low": "94.495",
      "close": "94.84",
      "volume": "1967818"
    },
    {
      "date": "2025-08-28",
      "open": "94.93",
      "high": "95.32",
      "low": "94.3675",
      "close": "95.24",
      "volume": "2018485"
    },
    {
      "date": "2025-08-29",
      "open": "95.38",
      "high": "95.75",
      "low": "94.405",
      "close": "94.74",
      "volume": "1742393"
    },
    {
      "date": "2025-09-02",
      "open": "93.265",
      "high": "94.38",
      "low": "92.90",
      "close": "93.59",
      "volume": "3109058"
    },
    {
      "date": "2025-09-03",
      "open": "93.59",
      "high": "93.8958",
      "low": "92.8701",
      "close": "93.77",
      "volume": "1831772"
    },
    {
      "date": "2025-09-04",
      "open": "94.06",
      "high": "94.40",
      "low": "93.66",
      "close": "94.30",
      "volume": "3693440"
    },
    {
      "date": "2025-09-05",
      "open": "94.52",
      "high": "94.80",
      "low": "92.12",
      "close": "93.48",
      "volume": "3771446"
    },
    {
      "date": "2025-09-08",
      "open": "93.825",
      "high": "95.05",
      "low": "93.50",
      "close": "94.99",
      "volume": "3879272"
    },
    {
      "date": "2025-09-09",
      "open": "95.12",
      "high": "95.37",
      "low": "94.70",
      "close": "94.88",
      "volume": "2653899"
    },
    {
      "date": "2025-09-10",
      "open": "94.91",
      "high": "95.86",
      "low": "94.23",
      "close": "94.66",
      "volume": "2466008"
    },
    {
      "date": "2025-09-11",
      "open": "94.72",
      "high": "96.16",
      "low": "94.70",
      "close": "95.88",
      "volume": "2878977"
    },
    {
      "date": "2025-09-12",
      "open": "95.74",
      "high": "96.14",
      "low": "93.89",
      "close": "93.95",
      "volume": "2948467"
    },
    {
      "date": "2025-09-15",
      "open": "94.16",
      "high": "94.31",
      "low": "92.73",
      "close": "92.86",
      "volume": "4971425"
    },
    {
      "date": "2025-09-16",
      "open": "93.00",
      "high": "93.17",
      "low": "92.43",
      "close": "92.54",
      "volume": "5223955"
    },
    {
      "date": "2025-09-17",
      "open": "92.80",
      "high": "94.05",
      "low": "92.545",
      "close": "93.10",
      "volume": "3168460"
    },
    {
      "date": "2025-09-18",
      "open": "93.25",
      "high": "93.89",
      "low": "88.63",
      "close": "88.87",
      "volume": "9834748"
    },
    {
      "date": "2025-09-19",
      "open": "89.22",
      "high": "89.93",
      "low": "88.67",
      "close": "89.57",
      "volume": "13438560"
    },
    {
      "date": "2025-09-22",
      "open": "89.53",
      "high": "90.425",
      "low": "89.25",
      "close": "89.93",
      "volume": "4242762"
    },
    {
      "date": "2025-09-23",
      "open": "89.71",
      "high": "89.9199",
      "low": "87.52",
      "close": "88.44",
      "volume": "4622439"
    },
    {
      "date": "2025-09-24",
      "open": "88.43",
      "high": "89.13",
      "low": "87.05",
      "close": "87.15",
      "volume": "4254571"
    },
    {
      "date": "2025-09-25",
      "open": "86.72",
      "high": "87.67",
      "low": "86.47",
      "close": "86.73",
      "volume": "2799137"
    },
    {
      "date": "2025-09-26",
      "open": "87.07",
      "high": "87.60",
      "low": "86.90",
      "close": "87.51",
      "volume": "2432689"
    },
    {
      "date": "2025-09-29",
      "open": "87.80",
      "high": "89.28",
      "low": "87.20",
      "close": "88.71",
      "volume": "3887910"
    },
    {
      "date": "2025-09-30",
      "open": "88.65",
      "high": "89.04",
      "low": "87.96",
      "close": "88.45",
      "volume": "4222836"
    },
    {
      "date": "2025-10-01",
      "open": "88.22",
      "high": "88.47",
      "low": "86.695",
      "close": "86.91",
      "volume": "5350645"
    },
    {
      "date": "2025-10-02",
      "open": "86.825",
      "high": "87.425",
      "low": "86.45",
      "close": "87.34",
      "volume": "3068132"
    },
    {
      "date": "2025-10-03",
      "open": "87.105",
      "high": "88.1593",
      "low": "87.06",
      "close": "87.61",
      "volume": "3626092"
    },
    {
      "date": "2025-10-06",
      "open": "87.86",
      "high": "88.355",
      "low": "87.50",
      "close": "88.17",
      "volume": "3519910"
    },
    {
      "date": "2025-10-07",
      "open": "88.61",
      "high": "88.74",
      "low": "87.54",
      "close": "88.44",
      "volume": "2504751"
    },
    {
      "date": "2025-10-08",
      "open": "89.14",
      "high": "90.06",
      "low": "87.64",
      "close": "89.87",
      "volume": "3688714"
    },
    {
      "date": "2025-10-09",
      "open": "90.43",
      "high": "91.47",
      "low": "89.77",
      "close": "91.40",
      "volume": "3239384"
    },
    {
      "date": "2025-10-10",
      "open": "91.402",
      "high": "91.96",
      "low": "88.85",
      "close": "88.90",
      "volume": "3339837"
    },
    {
      "date": "2025-10-13",
      "open": "89.36",
      "high": "89.87",
      "low": "88.75",
      "close": "89.39",
      "volume": "1975637"
    },
    {
      "date": "2025-10-14",
      "open": "88.93",
      "high": "90.17",
      "low": "88.9172",
      "close": "89.54",
      "volume": "2493109"
    },
    {
      "date": "2025-10-15",
      "open": "90.06",
      "high": "90.65",
      "low": "89.01",
      "close": "89.62",
      "volume": "1895424"
    },
    {
      "date": "2025-10-16",
      "open": "89.765",
      "high": "90.00",
      "low": "87.465",
      "close": "87.94",
      "volume": "2219434"
    },
    {
      "date": "2025-10-17",
      "open": "87.685",
      "high": "88.83",
      "low": "87.425",
      "close": "88.59",
      "volume": "2469205"
    },
    {
      "date": "2025-10-20",
      "open": "89.28",
      "high": "89.81",
      "low": "88.77",
      "close": "88.86",
      "volume": "3107403"
    },
    {
      "date": "2025-10-21",
      "open": "90.50",
      "high": "92.92",
      "low": "90.11",
      "close": "90.33",
      "volume": "4339323"
    },
    {
      "date": "2025-10-22",
      "open": "90.08",
      "high": "90.31",
      "low": "87.33",
      "close": "87.42",
      "volume": "4663710"
    },
    {
      "date": "2025-10-23",
      "open": "87.75",
      "high": "89.08",
      "low": "87.5601",
      "close": "88.82",
      "volume": "3079568"
    },
    {
      "date": "2025-10-24",
      "open": "89.35",
      "high": "89.685",
      "low": "88.17",
      "close": "88.44",
      "volume": "2756716"
    },
    {
      "date": "2025-10-27",
      "open": "88.95",
      "high": "89.14",
      "low": "88.14",
      "close": "88.78",
      "volume": "3349088"
    },
    {
      "date": "2025-10-28",
      "open": "88.78",
      "high": "89.31",
      "low": "87.87",
      "close": "87.96",
      "volume": "2663194"
    },
    {
      "date": "2025-10-29",
      "open": "87.20",
      "high": "87.455",
      "low": "85.15",
      "close": "85.42",
      "volume": "4356332"
    },
    {
      "date": "2025-10-30",
      "open": "85.58",
      "high": "86.33",
      "low": "85.42",
      "close": "85.66",
      "volume": "2305958"
    },
    {
      "date": "2025-10-31",
      "open": "85.53",
      "high": "86.39",
      "low": "85.2812",
      "close": "85.49",
      "volume": "2817203"
    },
    {
      "date": "2025-11-03",
      "open": "85.40",
      "high": "86.64",
      "low": "85.03",
      "close": "86.39",
      "volume": "2919356"
    },
    {
      "date": "2025-11-04",
      "open": "86.28",
      "high": "86.5499",
      "low": "85.53",
      "close": "85.87",
      "volume": "1756912"
    },
    {
      "date": "2025-11-05",
      "open": "85.66",
      "high": "86.215",
      "low": "85.37",
      "close": "85.56",
      "volume": "2563630"
    },
    {
      "date": "2025-11-06",
      "open": "85.30",
      "high": "86.59",
      "low": "85.02",
      "close": "86.19",
      "volume": "2770279"
    },
    {
      "date": "2025-11-07",
      "open": "86.082",
      "high": "87.68",
      "low": "86.08",
      "close": "87.24",
      "volume": "3431297"
    },
    {
      "date": "2025-11-10",
      "open": "87.20",
      "high": "88.299",
      "low": "86.825",
      "close": "87.82",
      "volume": "2084797"
    },
    {
      "date": "2025-11-11",
      "open": "87.89",
      "high": "88.23",
      "low": "87.70",
      "close": "87.83",
      "volume": "1493100"
    },
    {
      "date": "2025-11-12",
      "open": "87.83",
      "high": "89.19",
      "low": "87.73",
      "close": "88.77",
      "volume": "1713542"
    },
    {
      "date": "2025-11-13",
      "open": "88.29",
      "high": "88.6049",
      "low": "87.34",
      "close": "87.43",
      "volume": "1677901"
    },
    {
      "date": "2025-11-14",
      "open": "87.24",
      "high": "87.61",
      "low": "86.14",
      "close": "87.08",
      "volume": "2542473"
    },
    {
      "date": "2025-11-17",
      "open": "87.08",
      "high": "87.23",
      "low": "85.29",
      "close": "85.70",
      "volume": "1924837"
    },
    {
      "date": "2025-11-18",
      "open": "85.52",
      "high": "85.91",
      "low": "84.76",
      "close": "85.54",
      "volume": "2248896"
    },
    {
      "date": "2025-11-19",
      "open": "85.61",
      "high": "86.51",
      "low": "85.26",
      "close": "86.02",
      "volume": "2370829"
    },
    {
      "date": "2025-11-20",
      "open": "87.94",
      "high": "89.55",
      "low": "86.735",
      "close": "86.99",
      "volume": "3037529"
    },
    {
      "date": "2025-11-21",
      "open": "87.36",
      "high": "88.211",
      "low": "86.79",
      "close": "87.66",
      "volume": "2416497"
    },
    {
      "date": "2025-11-24",
      "open": "87.55",
      "high": "89.09",
      "low": "87.55",
      "close": "88.44",
      "volume": "4586581"
    },
    {
      "date": "2025-11-25",
      "open": "88.68",
      "high": "89.65",
      "low": "88.26",
      "close": "89.14",
      "volume": "3448020"
    },
    {
      "date": "2025-11-26",
      "open": "89.30",
      "high": "90.49",
      "low": "89.20",
      "close": "89.98",
      "volume": "1785553"
    },
    {
      "date": "2025-11-28",
      "open": "90.24",
      "high": "91.26",
      "low": "90.07",
      "close": "90.92",
      "volume": "1126117"
    },
    {
      "date": "2025-12-01",
      "open": "90.57",
      "high": "90.76",
      "low": "89.27",
      "close": "89.36",
      "volume": "3715749"
    },
    {
      "date": "2025-12-02",
      "open": "89.64",
      "high": "89.9295",
      "low": "88.15",
      "close": "88.51",
      "volume": "3498826"
    },
    {
      "date": "2025-12-03",
      "open": "88.44",
      "high": "88.89",
      "low": "87.79",
      "close": "88.32",
      "volume": "2220104"
    },
    {
      "date": "2025-12-04",
      "open": "88.32",
      "high": "90.39",
      "low": "88.1141",
      "close": "90.29",
      "volume": "4624394"
    },
    {
      "date": "2025-12-05",
      "open": "90.02",
      "high": "90.54",
      "low": "89.87",
      "close": "90.22",
      "volume": "3468064"
    },
    {
      "date": "2025-12-08",
      "open": "90.00",
      "high": "90.14",
      "low": "89.17",
      "close": "89.80",
      "volume": "4853366"
    },
    {
      "date": "2025-12-09",
      "open": "89.80",
      "high": "91.20",
      "low": "89.445",
      "close": "90.72",
      "volume": "3888956"
    },
    {
      "date": "2025-12-10",
      "open": "90.88",
      "high": "92.20",
      "low": "90.32",
      "close": "91.92",
      "volume": "4813562"
    },
    {
      "date": "2025-12-11",
      "open": "92.21",
      "high": "94.38",
      "low": "91.92",
      "close": "93.85",
      "volume": "5554598"
    },
    {
      "date": "2025-12-12",
      "open": "93.85",
      "high": "94.35",
      "low": "93.01",
      "close": "93.57",
      "volume": "4842632"
    },
    {
      "date": "2025-12-15",
      "open": "93.58",
      "high": "93.62",
      "low": "92.18",
      "close": "92.93",
      "volume": "2543205"
    },
    {
      "date": "2025-12-16",
      "open": "93.02",
      "high": "93.685",
      "low": "92.38",
      "close": "92.93",
      "volume": "2320027"
    },
    {
      "date": "2025-12-17",
      "open": "93.08",
      "high": "94.595",
      "low": "92.93",
      "close": "93.71",
      "volume": "3178927"
    },
    {
      "date": "2025-12-18",
      "open": "94.095",
      "high": "95.86",
      "low": "94.01",
      "close": "94.71",
      "volume": "5749690"
    },
    {
      "date": "2025-12-19",
      "open": "94.27",
      "high": "95.91",
      "low": "94.15",
      "close": "95.36",
      "volume": "10575420"
    },
    {
      "date": "2025-12-22",
      "open": "95.36",
      "high": "97.72",
      "low": "95.06",
      "close": "97.46",
      "volume": "4363021"
    },
    {
      "date": "2025-12-23",
      "open": "97.475",
      "high": "98.285",
      "low": "97.35",
      "close": "98.01",
      "volume": "3506441"
    },
    {
      "date": "2025-12-24",
      "open": "97.99",
      "high": "98.80",
      "low": "97.71",
      "close": "98.64",
      "volume": "1445423"
    },
    {
      "date": "2025-12-26",
      "open": "98.74",
      "high": "99.42",
      "low": "98.51",
      "close": "99.35",
      "volume": "1701462"
    },
    {
      "date": "2025-12-29",
      "open": "99.35",
      "high": "99.54",
      "low": "98.80",
      "close": "98.87",
      "volume": "2322203"
    },
    {
      "date": "2025-12-30",
      "open": "98.50",
      "high": "99.59",
      "low": "98.06",
      "close": "98.18",
      "volume": "2386390"
    },
    {
      "date": "2025-12-31",
      "open": "98.10",
      "high": "98.16",
      "low": "97.08",
      "close": "97.13",
      "volume": "2211890"
    },
    {
      "date": "2026-01-02",
      "open": "97.25",
      "high": "97.25",
      "low": "95.80",
      "close": "96.66",
      "volume": "3998599"
    },
    {
      "date": "2026-01-05",
      "open": "96.24",
      "high": "98.86",
      "low": "96.24",
      "close": "98.45",
      "volume": "3416358"
    },
    {
      "date": "2026-01-06",
      "open": "98.44",
      "high": "100.85",
      "low": "98.20",
      "close": "100.69",
      "volume": "3745952"
    },
    {
      "date": "2026-01-07",
      "open": "100.70",
      "high": "101.215",
      "low": "99.77",
      "close": "100.40",
      "volume": "3068047"
    },
    {
      "date": "2026-01-08",
      "open": "100.37",
      "high": "100.83",
      "low": "99.63",
      "close": "99.74",
      "volume": "4106249"
    },
    {
      "date": "2026-01-09",
      "open": "99.64",
      "high": "99.81",
      "low": "98.23",
      "close": "98.24",
      "volume": "3502171"
    },
    {
      "date": "2026-01-12",
      "open": "98.03",
      "high": "99.765",
      "low": "97.86",
      "close": "99.42",
      "volume": "3021090"
    },
    {
      "date": "2026-01-13",
      "open": "99.51",
      "high": "99.695",
      "low": "97.90",
      "close": "98.89",
      "volume": "3094978"
    },
    {
      "date": "2026-01-14",
      "open": "98.09",
      "high": "100.535",
      "low": "98.09",
      "close": "100.07",
      "volume": "2995535"
    },
    {
      "date": "2026-01-15",
      "open": "100.54",
      "high": "100.97",
      "low": "99.735",
      "close": "100.33",
      "volume": "2432634"
    },
    {
      "date": "2026-01-16",
      "open": "100.34",
      "high": "101.785",
      "low": "100.01",
      "close": "100.98",
      "volume": "3768181"
    },
    {
      "date": "2026-01-20",
      "open": "99.005",
      "high": "100.20",
      "low": "97.13",
      "close": "97.41",
      "volume": "3209023"
    },
    {
      "date": "2026-01-21",
      "open": "97.66",
      "high": "99.79",
      "low": "97.405",
      "close": "98.78",
      "volume": "3189815"
    },
    {
      "date": "2026-01-22",
      "open": "99.00",
      "high": "99.88",
      "low": "98.40",
      "close": "98.78",
      "volume": "3361967"
    },
    {
      "date": "2026-01-23",
      "open": "98.625",
      "high": "98.93",
      "low": "97.76",
      "close": "98.05",
      "volume": "2405038"
    },
    {
      "date": "2026-01-26",
      "open": "98.25",
      "high": "99.38",
      "low": "98.05",
      "close": "98.89",
      "volume": "2724000"
    },
    {
      "date": "2026-01-27",
      "open": "98.89",
      "high": "99.28",
      "low": "97.905",
      "close": "98.50",
      "volume": "2830051"
    },
    {
      "date": "2026-01-28",
      "open": "98.43",
      "high": "99.335",
      "low": "97.88",
      "close": "98.71",
      "volume": "3929304"
    },
    {
      "date": "2026-01-29",
      "open": "99.75",
      "high": "101.51",
      "low": "96.54",
      "close": "98.09",
      "volume": "6006196"
    },
    {
      "date": "2026-01-30",
      "open": "98.035",
      "high": "99.705",
      "low": "95.61",
      "close": "96.89",
      "volume": "4547609"
    },
    {
      "date": "2026-02-02",
      "open": "97.18",
      "high": "97.91",
      "low": "96.45",
      "close": "96.81",
      "volume": "4857701"
    },
    {
      "date": "2026-02-03",
      "open": "96.275",
      "high": "96.39",
      "low": "86.20",
      "close": "87.71",
      "volume": "14429870"
    },
    {
      "date": "2026-02-04",
      "open": "86.70",
      "high": "88.92",
      "low": "84.73",
      "close": "88.49",
      "volume": "11493850"
    },
    {
      "date": "2026-02-05",
      "open": "89.315",
      "high": "89.47",
      "low": "84.555",
      "close": "85.51",
      "volume": "7479611"
    },
    {
      "date": "2026-02-06",
      "open": "86.94",
      "high": "87.20",
      "low": "84.12",
      "close": "84.83",
      "volume": "10110310"
    },
    {
      "date": "2026-02-09",
      "open": "84.67",
      "high": "86.64",
      "low": "84.50",
      "close": "86.30",
      "volume": "7114470"
    },
    {
      "date": "2026-02-10",
      "open": "82.315",
      "high": "84.51",
      "low": "82.0267",
      "close": "82.51",
      "volume": "8384144"
    },
    {
      "date": "2026-02-11",
      "open": "82.57",
      "high": "82.765",
      "low": "79.92",
      "close": "80.42",
      "volume": "6681118"
    },
    {
      "date": "2026-02-12",
      "open": "80.94",
      "high": "81.09",
      "low": "77.09",
      "close": "79.01",
      "volume": "8079777"
    },
    {
      "date": "2026-02-13",
      "open": "79.03",
      "high": "80.11",
      "low": "78.60",
      "close": "79.47",
      "volume": "5122731"
    },
    {
      "date": "2026-02-17",
      "open": "80.11",
      "high": "81.115",
      "low": "79.57",
      "close": "80.24",
      "volume": "5039677"
    },
    {
      "date": "2026-02-18",
      "open": "80.99",
      "high": "82.36",
      "low": "80.555",
      "close": "82.13",
      "volume": "4812905"
    },
    {
      "date": "2026-02-19",
      "open": "81.59",
      "high": "82.3199",
      "low": "80.925",
      "close": "81.41",
      "volume": "4680182"
    },
    {
      "date": "2026-02-20",
      "open": "81.76",
      "high": "82.41",
      "low": "81.01",
      "close": "81.87",
      "volume": "3449989"
    },
    {
      "date": "2026-02-23",
      "open": "81.63",
      "high": "81.81",
      "low": "79.69",
      "close": "79.92",
      "volume": "4512493"
    },
    {
      "date": "2026-02-24",
      "open": "79.85",
      "high": "81.58",
      "low": "78.90",
      "close": "81.11",
      "volume": "3296199"
    },
    {
      "date": "2026-02-25",
      "open": "82.66",
      "high": "84.36",
      "low": "82.12",
      "close": "83.99",
      "volume": "5675802"
    },
    {
      "date": "2026-02-26",
      "open": "85.54",
      "high": "89.0299",
      "low": "85.50",
      "close": "88.59",
      "volume": "8282986"
    },
    {
      "date": "2026-02-27",
      "open": "87.50",
      "high": "88.61",
      "low": "86.88",
      "close": "87.58",
      "volume": "5031756"
    },
    {
      "date": "2026-03-02",
      "open": "85.96",
      "high": "88.795",
      "low": "85.0223",
      "close": "88.09",
      "volume": "4714276"
    },
    {
      "date": "2026-03-03",
      "open": "86.49",
      "high": "88.715",
      "low": "85.85",
      "close": "87.415",
      "volume": "3945682"
    },
    {
      "date": "2026-03-04",
      "open": "87.53",
      "high": "89.35",
      "low": "87.40",
      "close": "89.13",
      "volume": "2987450"
    },
    {
      "date": "2026-03-05",
      "open": "88.32",
      "high": "89.89",
      "low": "87.64",
      "close": "88.27",
      "volume": "2883327"
    },
    {
      "date": "2026-03-06",
      "open": "86.965",
      "high": "90.42",
      "low": "86.965",
      "close": "88.43",
      "volume": "6022099"
    },
    {
      "date": "2026-03-09",
      "open": "86.98",
      "high": "88.80",
      "low": "85.61",
      "close": "88.05",
      "volume": "4703432"
    },
    {
      "date": "2026-03-10",
      "open": "88.54",
      "high": "88.57",
      "low": "86.2837",
      "close": "87.60",
      "volume": "3865702"
    },
    {
      "date": "2026-03-11",
      "open": "87.66",
      "high": "88.01",
      "low": "83.632",
      "close": "85.50",
      "volume": "3207290"
    },
    {
      "date": "2026-03-12",
      "open": "84.35",
      "high": "85.45",
      "low": "83.68",
      "close": "84.06",
      "volume": "3878952"
    },
    {
      "date": "2026-03-13",
      "open": "84.94",
      "high": "86.32",
      "low": "84.705",
      "close": "85.53",
      "volume": "3369831"
    },
    {
      "date": "2026-03-16",
      "open": "85.45",
      "high": "86.38",
      "low": "85.31",
      "close": "85.85",
      "volume": "2302107"
    },
    {
      "date": "2026-03-17",
      "open": "86.665",
      "high": "87.45",
      "low": "86.26",
      "close": "86.47",
      "volume": "2239228"
    },
    {
      "date": "2026-03-18",
      "open": "85.90",
      "high": "86.21",
      "low": "85.18",
      "close": "85.44",
      "volume": "2143723"
    },
    {
      "date": "2026-03-19",
      "open": "85.07",
      "high": "86.35",
      "low": "84.55",
      "close": "86.27",
      "volume": "2950428"
    },
    {
      "date": "2026-03-20",
      "open": "85.95",
      "high": "86.64",
      "low": "85.42",
      "close": "86.34",
      "volume": "6282937"
    },
    {
      "date": "2026-03-23",
      "open": "86.16",
      "high": "87.5099",
      "low": "85.62",
      "close": "86.40",
      "volume": "2552244"
    },
    {
      "date": "2026-03-24",
      "open": "85.59",
      "high": "85.75",
      "low": "84.10",
      "close": "84.28",
      "volume": "2140604"
    },
    {
      "date": "2026-03-25",
      "open": "84.89",
      "high": "85.67",
      "low": "83.27",
      "close": "83.74",
      "volume": "2610434"
    },
    {
      "date": "2026-03-26",
      "open": "83.505",
      "high": "84.93",
      "low": "83.505",
      "close": "83.78",
      "volume": "1696045"
    },
    {
      "date": "2026-03-27",
      "open": "82.86",
      "high": "83.1006",
      "low": "81.00",
      "close": "81.48",
      "volume": "2937509"
    },
    {
      "date": "2026-03-30",
      "open": "82.42",
      "high": "84.10",
      "low": "82.25",
      "close": "83.52",
      "volume": "2633796"
    },
    {
      "date": "2026-03-31",
      "open": "84.60",
      "high": "85.56",
      "low": "83.57",
      "close": "84.89",
      "volume": "3217229"
    },
    {
      "date": "2026-04-01",
      "open": "85.60",
      "high": "85.88",
      "low": "84.18",
      "close": "85.15",
      "volume": "2826857"
    },
    {
      "date": "2026-04-02",
      "open": "84.55",
      "high": "86.97",
      "low": "84.20",
      "close": "86.65",
      "volume": "2511467"
    },
    {
      "date": "2026-04-06",
      "open": "86.65",
      "high": "88.045",
      "low": "86.41",
      "close": "87.90",
      "volume": "2234745"
    },
    {
      "date": "2026-04-07",
      "open": "87.125",
      "high": "87.56",
      "low": "86.20",
      "close": "86.40",
      "volume": "2699722"
    },
    {
      "date": "2026-04-08",
      "open": "88.26",
      "high": "88.99",
      "low": "87.7475",
      "close": "88.09",
      "volume": "3340386"
    },
    {
      "date": "2026-04-09",
      "open": "88.07",
      "high": "88.07",
      "low": "84.10",
      "close": "84.21",
      "volume": "3998322"
    },
    {
      "date": "2026-04-10",
      "open": "84.21",
      "high": "84.21",
      "low": "82.18",
      "close": "83.16",
      "volume": "3384348"
    },
    {
      "date": "2026-04-13",
      "open": "82.77",
      "high": "86.22",
      "low": "82.77",
      "close": "86.15",
      "volume": "3344780"
    },
    {
      "date": "2026-04-14",
      "open": "86.45",
      "high": "87.47",
      "low": "86.38",
      "close": "86.71",
      "volume": "3379922"
    },
    {
      "date": "2026-04-15",
      "open": "87.255",
      "high": "89.08",
      "low": "87.05",
      "close": "88.55",
      "volume": "3195228"
    },
    {
      "date": "2026-04-16",
      "open": "88.955",
      "high": "89.215",
      "low": "87.6344",
      "close": "88.87",
      "volume": "2654714"
    },
    {
      "date": "2026-04-17",
      "open": "89.43",
      "high": "89.73",
      "low": "88.05",
      "close": "88.61",
      "volume": "2818825"
    },
    {
      "date": "2026-04-20",
      "open": "88.56",
      "high": "89.11",
      "low": "87.42",
      "close": "87.78",
      "volume": "2358852"
    },
    {
      "date": "2026-04-21",
      "open": "88.33",
      "high": "89.40",
      "low": "87.28",
      "close": "87.60",
      "volume": "2255124"
    },
    {
      "date": "2026-04-22",
      "open": "87.60",
      "high": "88.56",
      "low": "84.88",
      "close": "86.37",
      "volume": "3850193"
    },
    {
      "date": "2026-04-23",
      "open": "87.53",
      "high": "90.44",
      "low": "86.085",
      "close": "87.04",
      "volume": "5543046"
    },
    {
      "date": "2026-04-24",
      "open": "87.30",
      "high": "90.08",
      "low": "87.235",
      "close": "89.90",
      "volume": "4173151"
    },
    {
      "date": "2026-04-27",
      "open": "89.24",
      "high": "91.485",
      "low": "89.24",
      "close": "90.43",
      "volume": "3848005"
    },
    {
      "date": "2026-04-28",
      "open": "90.71",
      "high": "91.51",
      "low": "89.64",
      "close": "91.31",
      "volume": "5002297"
    },
    {
      "date": "2026-04-29",
      "open": "91.00",
      "high": "91.44",
      "low": "90.29",
      "close": "91.27",
      "volume": "2484713"
    },
    {
      "date": "2026-04-30",
      "open": "90.63",
      "high": "92.165",
      "low": "89.835",
      "close": "91.91",
      "volume": "2477781"
    },
    {
      "date": "2026-05-01",
      "open": "92.43",
      "high": "93.045",
      "low": "91.305",
      "close": "91.32",
      "volume": "2186334"
    },
    {
      "date": "2026-05-04",
      "open": "90.89",
      "high": "93.03",
      "low": "90.5725",
      "close": "91.30",
      "volume": "2919936"
    },
    {
      "date": "2026-05-05",
      "open": "90.70",
      "high": "90.70",
      "low": "87.32",
      "close": "89.00",
      "volume": "5747922"
    },
    {
      "date": "2026-05-06",
      "open": "89.39",
      "high": "90.16",
      "low": "88.59",
      "close": "89.20",
      "volume": "3952262"
    },
    {
      "date": "2026-05-07",
      "open": "89.19",
      "high": "89.87",
      "low": "88.61",
      "close": "89.00",
      "volume": "2938976"
    },
    {
      "date": "2026-05-08",
      "open": "89.15",
      "high": "89.25",
      "low": "87.82",
      "close": "88.91",
      "volume": "2559134"
    },
    {
      "date": "2026-05-11",
      "open": "88.45",
      "high": "88.80",
      "low": "87.73",
      "close": "88.48",
      "volume": "2714707"
    },
    {
      "date": "2026-05-12",
      "open": "88.97",
      "high": "90.09",
      "low": "88.09",
      "close": "89.49",
      "volume": "2798203"
    },
    {
      "date": "2026-05-13",
      "open": "88.875",
      "high": "90.44",
      "low": "87.98",
      "close": "90.21",
      "volume": "2610912"
    },
    {
      "date": "2026-05-14",
      "open": "90.21",
      "high": "92.02",
      "low": "89.62",
      "close": "90.93",
      "volume": "3481071"
    },
    {
      "date": "2026-05-15",
      "open": "91.255",
      "high": "91.88",
      "low": "90.4401",
      "close": "91.06",
      "volume": "2259717"
    },
    {
      "date": "2026-05-18",
      "open": "90.79",
      "high": "93.16",
      "low": "90.79",
      "close": "92.60",
      "volume": "2462812"
    },
    {
      "date": "2026-05-19",
      "open": "92.74",
      "high": "93.63",
      "low": "91.86",
      "close": "91.98",
      "volume": "3551447"
    },
    {
      "date": "2026-05-20",
      "open": "91.33",
      "high": "91.6499",
      "low": "88.84",
      "close": "90.01",
      "volume": "4617759"
    },
    {
      "date": "2026-05-21",
      "open": "89.52",
      "high": "90.655",
      "low": "89.00",
      "close": "90.41",
      "volume": "1980849"
    },
    {
      "date": "2026-05-22",
      "open": "90.68",
      "high": "91.95",
      "low": "90.41",
      "close": "91.01",
      "volume": "2549743"
    },
    {
      "date": "2026-05-26",
      "open": "90.92",
      "high": "91.44",
      "low": "90.20",
      "close": "90.88",
      "volume": "2480122"
    },
    {
      "date": "2026-05-27",
      "open": "90.47",
      "high": "91.345",
      "low": "89.92",
      "close": "90.53",
      "volume": "2408082"
    },
    {
      "date": "2026-05-28",
      "open": "90.65",
      "high": "91.48",
      "low": "90.07",
      "close": "91.00",
      "volume": "3183967"
    },
    {
      "date": "2026-05-29",
      "open": "90.91",
      "high": "93.75",
      "low": "90.71",
      "close": "92.52",
      "volume": "4990375"
    },
    {
      "date": "2026-06-01",
      "open": "92.485",
      "high": "93.935",
      "low": "92.00",
      "close": "92.81",
      "volume": "3313523"
    },
    {
      "date": "2026-06-02",
      "open": "91.92",
      "high": "92.07",
      "low": "86.875",
      "close": "87.91",
      "volume": "5714818"
    },
    {
      "date": "2026-06-03",
      "open": "87.58",
      "high": "88.15",
      "low": "86.495",
      "close": "86.81",
      "volume": "3611067"
    },
    {
      "date": "2026-06-04",
      "open": "88.80",
      "high": "89.87",
      "low": "88.42",
      "close": "88.45",
      "volume": "3263664"
    },
    {
      "date": "2026-06-05",
      "open": "88.88",
      "high": "89.095",
      "low": "86.50",
      "close": "87.28",
      "volume": "4356311"
    },
    {
      "date": "2026-06-08",
      "open": "87.28",
      "high": "87.28",
      "low": "86.16",
      "close": "86.78",
      "volume": "2562674"
    },
    {
      "date": "2026-06-09",
      "open": "86.885",
      "high": "87.91",
      "low": "86.50",
      "close": "87.52",
      "volume": "2380424"
    },
    {
      "date": "2026-06-10",
      "open": "87.455",
      "high": "87.825",
      "low": "86.64",
      "close": "86.72",
      "volume": "2315272"
    },
    {
      "date": "2026-06-11",
      "open": "86.91",
      "high": "87.26",
      "low": "85.6023",
      "close": "86.74",
      "volume": "2397711"
    },
    {
      "date": "2026-06-12",
      "open": "87.88",
      "high": "88.99",
      "low": "86.76",
      "close": "88.98",
      "volume": "2854774"
    },
    {
      "date": "2026-06-15",
      "open": "89.625",
      "high": "91.79",
      "low": "89.625",
      "close": "91.04",
      "volume": "3288810"
    },
    {
      "date": "2026-06-16",
      "open": "91.70",
      "high": "92.75",
      "low": "87.36",
      "close": "89.29",
      "volume": "4370166"
    },
    {
      "date": "2026-06-17",
      "open": "88.50",
      "high": "88.82",
      "low": "82.34",
      "close": "83.29",
      "volume": "8564435"
    },
    {
      "date": "2026-06-18",
      "open": "83.82",
      "high": "84.66",
      "low": "81.255",
      "close": "82.24",
      "volume": "8436107"
    },
    {
      "date": "2026-06-22",
      "open": "82.75",
      "high": "83.40",
      "low": "81.485",
      "close": "82.61",
      "volume": "5140931"
    },
    {
      "date": "2026-06-23",
      "open": "83.60",
      "high": "83.805",
      "low": "82.325",
      "close": "82.49",
      "volume": "4467985"
    },
    {
      "date": "2026-06-24",
      "open": "82.50",
      "high": "83.36",
      "low": "81.34",
      "close": "81.61",
      "volume": "4945201"
    },
    {
      "date": "2026-06-25",
      "open": "81.82",
      "high": "82.06",
      "low": "77.17",
      "close": "77.65",
      "volume": "6123618"
    },
    {
      "date": "2026-06-26",
      "open": "77.99",
      "high": "79.85",
      "low": "77.75",
      "close": "78.56",
      "volume": "11178890"
    },
    {
      "date": "2026-06-29",
      "open": "79.35",
      "high": "79.85",
      "low": "76.76",
      "close": "76.845",
      "volume": "5682148"
    },
    {
      "date": "2026-06-30",
      "open": "76.99",
      "high": "79.25",
      "low": "76.55",
      "close": "78.82",
      "volume": "5337296"
    },
    {
      "date": "2026-07-01",
      "open": "79.81",
      "high": "82.87",
      "low": "79.24",
      "close": "82.73",
      "volume": "5146690"
    },
    {
      "date": "2026-07-02",
      "open": "83.79",
      "high": "84.87",
      "low": "83.65",
      "close": "84.66",
      "volume": "4543217"
    },
    {
      "date": "2026-07-06",
      "open": "84.63",
      "high": "85.6268",
      "low": "83.20",
      "close": "84.47",
      "volume": "3269453"
    },
    {
      "date": "2026-07-07",
      "open": "84.86",
      "high": "86.71",
      "low": "84.575",
      "close": "86.43",
      "volume": "4242227"
    },
    {
      "date": "2026-07-08",
      "open": "85.32",
      "high": "85.6145",
      "low": "84.16",
      "close": "84.39",
      "volume": "4848218"
    },
    {
      "date": "2026-07-09",
      "open": "84.36",
      "high": "87.80",
      "low": "83.24",
      "close": "87.52",
      "volume": "3729774"
    },
    {
      "date": "2026-07-10",
      "open": "88.50",
      "high": "89.38",
      "low": "87.46",
      "close": "88.08",
      "volume": "2607851"
    },
    {
      "date": "2026-07-13",
      "open": "88.95",
      "high": "89.42",
      "low": "87.9371",
      "close": "89.21",
      "volume": "4066287"
    },
    {
      "date": "2026-07-14",
      "open": "87.75",
      "high": "89.14",
      "low": "87.35",
      "close": "88.01",
      "volume": "3613731"
    },
    {
      "date": "2026-07-15",
      "open": "88.00",
      "high": "91.69",
      "low": "87.99",
      "close": "91.36",
      "volume": "5575084"
    },
    {
      "date": "2026-07-16",
      "open": "91.72",
      "high": "95.26",
      "low": "90.995",
      "close": "94.25",
      "volume": "8248343"
    },
    {
      "date": "2026-07-17",
      "open": "93.23",
      "high": "94.4961",
      "low": "91.345",
      "close": "91.64",
      "volume": "3024646"
    },
    {
      "date": "2026-07-20",
      "open": "91.61",
      "high": "92.92",
      "low": "91.03",
      "close": "91.87",
      "volume": "3044605"
    },
    {
      "date": "2026-07-21",
      "open": "90.84",
      "high": "91.12",
      "low": "89.51",
      "close": "90.24",
      "volume": "2963638"
    },
    {
      "date": "2026-07-22",
      "open": "90.78",
      "high": "91.86",
      "low": "90.25",
      "close": "90.90",
      "volume": "3437500"
    },
    {
      "date": "2026-07-23",
      "open": "93.055",
      "high": "93.575",
      "low": "90.1025",
      "close": "90.42",
      "volume": "5396284"
    },
    {
      "date": "2026-07-24",
      "open": "91.48",
      "high": "92.93",
      "low": "90.835",
      "close": "92.09",
      "volume": "4054357"
    },
    {
      "date": "2026-07-27",
      "open": "93.115",
      "high": "94.23",
      "low": "91.04",
      "close": "93.94",
      "volume": "3820166"
    },
    {
      "date": "2026-07-28",
      "open": "94.51",
      "high": "96.77",
      "low": "93.52",
      "close": "95.96",
      "volume": "4263198"
    },
    {
      "date": "2026-07-29",
      "open": "95.50",
      "high": "96.87",
      "low": "95.35",
      "close": "95.55",
      "volume": "3099282"
    },
    {
      "date": "2026-07-30",
      "open": "95.08",
      "high": "95.74",
      "low": "93.26",
      "close": "95.16",
      "volume": "4644818"
    },
    {
      "date": "2026-07-31",
      "open": "94.455",
      "high": "95.165",
      "low": "93.81",
      "close": "94.19",
      "volume": "3182580"
    },
    {
      "date": "2026-08-03",
      "open": "94.94",
      "high": "95.3155",
      "low": "93.28",
      "close": "94.14",
      "volume": "4016082"
    },
    {
      "date": "2026-08-04",
      "open": "93.28",
      "high": "94.82",
      "low": "93.27",
      "close": "93.62",
      "volume": "3783574"
    },
    {
      "date": "2026-08-05",
      "open": "94.82",
      "high": "95.615",
      "low": "94.05",
      "close": "94.56",
      "volume": "3232094"
    }
  ]
}